$35.46 -0.73 (%) Dx Dly Fin Bear Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAZ historical data

Date Open High Low Close Volume
5/27/201636.0636.0635.4635.461,572,770
5/26/201635.7236.3535.5736.192,052,380
5/25/201636.0336.1835.2635.722,528,640
5/24/201637.7937.8336.4336.612,407,800
5/23/201638.6438.8338.0938.42960,068
5/20/201638.6038.6837.7738.341,328,540
5/19/201638.6339.8738.2439.141,915,240
5/18/201640.1540.1937.9438.172,443,770
5/17/201639.2740.2838.9939.852,439,140
5/16/201639.6139.7138.5939.071,690,900
5/13/201638.6039.9638.0839.721,390,600
5/12/201638.1339.1937.8438.401,570,880
5/11/201637.8538.6237.4438.621,143,350
5/10/201638.1638.4037.3937.411,415,280
5/9/201638.9039.3738.4138.861,061,460
5/6/201640.2640.2838.7938.841,497,840
5/5/201638.9339.7538.8539.431,389,040
5/4/201639.7140.0739.0339.421,820,490
5/3/201638.6039.6538.4538.781,625,500
5/2/201638.2938.6137.3137.401,160,790
4/29/201638.3339.4338.0938.631,865,120
4/28/201637.4938.2436.7837.871,566,980
4/27/201637.0837.4536.5736.791,268,230
4/26/201637.4837.7136.9437.011,042,520
4/25/201637.9138.4137.6237.721,115,170
4/22/201638.3638.3937.2837.451,343,650
4/21/201637.2338.5336.9338.321,768,690
4/20/201638.0038.1037.0637.251,676,400
4/19/201638.7839.2338.0038.131,809,750
4/18/201640.4340.4839.1039.101,411,380
4/15/201639.6340.2539.4539.971,620,500
4/14/201640.4340.5339.2439.772,011,960
4/13/201641.3941.6940.0140.101,999,200
4/12/201644.0944.3942.5142.671,898,620
4/11/201644.1144.2843.0244.241,798,020
4/8/201644.1644.8543.3944.531,545,300
4/7/201643.7945.7443.6345.131,871,110
4/6/201643.8044.1942.8142.841,271,840
4/5/201643.0443.9042.9943.731,623,280
4/4/201641.6442.3341.3542.051,219,700
4/1/201643.2643.6341.3241.501,319,890
3/31/201642.6342.8041.9742.481,225,820
3/30/201642.3542.6041.5642.331,287,850
3/29/201644.3044.8543.1043.151,383,720
3/28/201643.8244.4443.4643.85796,910
3/24/201644.5545.3244.2144.211,587,610
3/23/201642.9043.5042.7243.48920,084
3/22/201642.9943.3742.1742.58936,569
3/21/201642.4542.8041.6742.29684,772
3/18/201642.6342.8141.7142.181,212,580
3/17/201645.2545.6042.8743.351,678,060
3/16/201645.5745.8644.3944.831,332,870
3/15/201645.4046.0544.9145.031,079,340
3/14/201644.7745.4944.4444.811,563,730
3/11/201646.5346.6244.2344.361,514,790
3/10/201647.0449.5646.2847.911,562,360
3/9/201647.2848.2647.0247.72761,559
3/8/201646.9848.1046.5047.951,208,880
3/7/201646.9846.9845.5545.811,111,910
3/4/201645.4346.4944.9345.541,149,710
3/3/201647.0547.5646.0346.091,324,710
3/2/201648.4048.4546.9847.031,122,360
3/1/201652.4252.4248.0648.082,199,160
2/29/201652.3153.5051.2453.50912,920
2/26/201651.5252.5750.7352.021,170,360
2/25/201655.1055.1052.7452.831,277,720
2/24/201657.0558.5054.7155.111,493,410
2/23/201653.4255.1953.1555.001,047,140
2/22/201653.0553.0851.9652.44712,875
2/19/201655.9856.5654.4854.801,056,470
2/18/201654.0055.7954.0055.111,402,790
2/17/201655.1955.2153.6554.411,617,410
2/16/201657.4758.3856.1056.581,334,200
2/12/201663.4863.8459.6959.772,190,120
2/11/201666.9968.4265.3967.212,008,970
2/10/201660.4362.1058.0062.071,224,790
2/9/201664.7864.7860.4161.931,115,720
2/8/201659.0063.4958.8161.451,937,250
2/5/201654.4057.2053.6356.611,679,750
2/4/201656.3156.5453.3054.211,540,340
2/3/201654.8259.7454.6955.341,992,440
2/2/201653.6856.1653.5155.642,010,790
2/1/201652.3553.1651.0952.061,394,420
1/29/201655.8355.9851.5351.612,874,020
1/28/201654.9057.3554.6456.61992,015
1/27/201656.1457.5053.5156.481,107,330
1/26/201657.7457.8055.0355.61959,710
1/25/201655.7158.6555.3758.561,146,360
1/22/201655.8656.4654.5955.211,321,110
1/21/201657.8159.1255.6958.561,190,310
1/20/201658.0061.7456.5558.192,593,800
1/19/201653.0056.1952.7555.182,283,040
1/15/201655.4856.7554.2455.022,329,170
1/14/201652.4854.1950.3751.612,364,860
1/13/201648.5753.6048.2453.163,534,150
1/12/201648.5951.1748.5249.363,835,970
1/11/201649.9551.6849.4250.102,253,920
1/8/201646.8750.8346.6250.602,730,580
1/7/201647.5348.7346.2248.362,438,050
1/6/201644.7045.3744.0244.783,397,150
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center