$33.50 -0.60 (%) Dx Dly Fin Bear Shs -

Jul. 22, 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
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
7/12/201635.7035.7935.0535.143,089,840
7/11/201636.5936.7136.0836.371,880,500
7/8/201637.8437.9636.8837.042,715,930
7/7/201639.0539.6838.3939.092,323,950
7/6/201640.4440.7139.1739.303,133,350
7/5/201639.2140.0538.9639.533,719,250
7/1/201638.1338.3437.4538.192,501,950
6/30/201638.9939.4837.7137.714,017,230
6/29/201641.5041.5039.2239.254,317,570
6/28/201642.4543.9641.9441.944,360,250
6/27/201643.4545.9243.2745.355,773,680
6/24/201642.2942.3139.7342.235,821,200
6/23/201637.8237.8336.6036.602,392,800
6/22/201638.7438.9738.0038.901,969,640
6/21/201638.8939.2638.4738.691,688,230
6/20/201638.0839.2537.5539.202,534,900
6/17/201639.5140.4239.4340.001,650,600
6/16/201640.7841.5839.6639.692,835,360
6/15/201639.7640.1338.8540.022,541,740
6/14/201638.9940.7138.5840.083,928,690
6/13/201638.4238.7737.3338.702,337,750
6/10/201637.5038.1037.3337.792,508,160
6/9/201636.4236.9036.3036.451,582,140
6/8/201635.9936.1135.7035.791,378,380
6/7/201635.8136.0835.4836.031,215,340
6/6/201636.3536.5835.3935.831,349,480
6/3/201636.5337.4536.1536.342,645,850
6/2/201635.8036.0235.1735.171,442,720
6/1/201636.3436.7735.3635.432,320,070
5/31/201635.1736.0635.0135.722,155,980
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center