$24.18 +0.27 (%) Dx Dly Fin Bear Shs -

Dec. 2, 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
12/2/201624.0924.3823.9324.181,166,900
12/1/201624.1224.2623.6423.911,683,410
11/30/201624.0524.5023.9024.341,093,950
11/29/201624.9024.9024.4624.69982,684
11/28/201624.6225.0424.3324.901,287,530
11/25/201624.2924.4624.2524.27285,059
11/23/201624.7025.0124.4224.421,000,750
11/21/201624.9725.2124.7024.891,521,040
11/18/201625.1325.3524.9925.101,502,240
11/17/201625.9625.9625.0725.241,754,960
11/16/201625.9226.1525.6925.861,846,490
11/15/201625.7526.0925.2725.272,673,740
11/14/201626.2726.4925.1225.374,474,080
11/11/201627.4927.6326.5526.613,128,160
11/10/201627.7928.1326.5326.956,120,090
11/9/201630.0430.7028.1628.574,042,640
11/8/201631.1931.5330.4130.721,387,060
11/7/201631.7631.7730.9130.912,174,320
11/4/201633.0133.4932.4833.201,116,430
11/3/201632.9333.1932.3233.031,443,720
11/2/201632.3933.2032.3433.011,749,600
11/1/201631.2132.6731.0932.091,739,910
10/31/201631.4131.4931.1331.341,323,080
10/28/201631.3732.1331.0131.652,140,020
10/27/201630.9031.6130.8731.491,418,110
10/26/201631.4631.6631.0031.121,088,750
10/25/201631.1331.4330.9631.241,111,290
10/24/201630.8131.0730.5330.98982,836
10/21/201631.9632.0031.2831.361,198,690
10/20/201631.3731.6930.8431.401,147,340
10/19/201631.6731.8231.0931.231,284,610
10/18/201631.7732.1831.6531.93741,965
10/17/201632.2032.7132.0032.531,222,090
10/14/201631.7632.4631.4532.292,514,190
10/13/201632.8333.4132.4732.611,493,300
10/12/201632.3332.3831.7031.97927,801
10/11/201631.6632.7631.5032.331,697,260
10/10/201631.4031.4531.1131.401,023,060
10/7/201631.7532.3531.4231.811,870,670
10/6/201631.8832.3231.6831.721,080,830
10/5/201632.1032.1031.6231.831,587,860
10/4/201632.2432.7031.9132.402,041,000
10/3/201632.0132.6031.8932.371,695,720
9/30/201632.1232.4031.3531.823,253,590
9/29/201631.4932.9631.1932.623,942,380
9/28/201631.6732.2831.3031.351,532,960
9/27/201632.6932.7131.7331.881,457,880
9/26/201631.8632.4431.6832.291,389,470
9/23/201631.1531.3630.9431.341,243,820
9/22/201631.1131.1530.7030.922,722,110
9/21/201632.0432.4831.4131.542,550,740
9/20/201631.8032.4031.6532.311,220,560
9/19/201632.4832.7331.8732.361,537,430
9/16/201632.4033.2532.3532.911,804,770
9/15/201632.9333.1731.9632.151,848,660
9/14/201632.5333.0632.0032.811,828,260
9/13/201631.7932.8831.7832.512,922,780
9/12/201632.7932.9330.7230.962,647,730
9/9/201630.6232.1230.5932.122,392,890
9/8/201630.2730.4230.0330.261,581,140
9/7/201630.4930.7030.0930.111,351,960
9/6/201630.2830.9130.1330.331,756,700
9/2/201630.5130.6230.0030.211,975,040
9/1/201630.3431.3630.2130.762,046,800
8/31/201630.6131.1530.4230.481,916,170
8/30/201631.2331.2330.5730.571,939,060
8/29/201631.8731.9730.9531.231,509,350
8/26/201632.0032.5431.3232.002,412,570
8/25/201632.3332.4831.8932.061,118,520
8/24/201632.1432.4831.9332.311,037,200
8/23/201632.0032.1231.6932.101,216,740
8/22/201632.4232.6932.2332.251,150,530
8/19/201632.5032.8732.3332.391,355,440
8/18/201632.4532.5832.1132.261,227,240
8/17/201632.4732.7732.1832.241,182,110
8/16/201632.4232.5932.2732.501,338,750
8/15/201632.3932.5232.0632.131,047,990
8/12/201633.0733.1032.5932.681,198,510
8/11/201632.3232.7632.1532.54867,890
8/10/201632.1632.7831.9832.631,508,780
8/9/201632.0632.2531.9132.041,477,410
8/8/201631.9332.3131.8232.161,359,880
8/5/201633.1133.2532.1932.222,178,820
8/4/201633.8034.1133.6033.891,152,820
8/3/201634.6234.6233.7533.781,865,880
8/2/201634.0434.8333.7034.592,447,400
8/1/201633.5233.9233.0933.712,337,430
7/29/201633.5333.7033.1133.521,254,980
7/28/201633.7434.1733.1633.361,630,170
7/27/201633.6833.9933.4633.711,829,560
7/26/201633.6133.9933.4433.601,466,160
7/25/201633.5233.9433.4333.751,175,940
7/22/201634.0434.1433.4133.501,214,120
7/21/201633.6834.2533.6434.101,240,870
7/20/201633.6734.1433.5233.701,010,170
7/19/201634.4234.5433.9133.931,224,640
7/18/201634.3934.4233.9734.121,307,180
7/15/201633.8334.9333.7034.461,783,790
7/14/201633.5134.4133.4734.233,590,700
7/13/201635.0935.5534.9535.082,336,880
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center