$15.71 +0.04 (%) FrTr HI LngS Fd Shs of Benef Interest - New York Stock Exchange, Inc.

Dec. 7, 2016 | 11:21 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



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

FSD historical data

Date Open High Low Close Volume
12/6/201615.4915.6715.4915.67126,894
12/5/201615.4015.5715.4015.5387,619
12/2/201615.3515.4815.3515.4472,054
12/1/201615.5715.5815.3315.33125,218
11/30/201615.7015.7515.6315.7270,726
11/29/201615.6615.7515.6615.7069,512
11/28/201615.6315.6915.6215.6991,737
11/25/201615.5315.6515.5315.5945,518
11/23/201615.5315.5915.5315.56130,937
11/22/201615.5415.6515.5415.56111,467
11/21/201615.4415.5815.4415.5086,686
11/18/201615.3515.5015.3415.4797,882
11/17/201615.4415.4915.3415.3564,058
11/16/201615.3215.5215.2715.38148,191
11/15/201615.1615.3715.0915.31140,289
11/14/201615.0415.1315.0015.09134,839
11/11/201615.0615.1014.9915.02143,981
11/10/201615.2215.2714.9115.14265,618
11/9/201615.1515.2715.1515.2693,799
11/8/201615.3015.3715.2915.3562,754
11/7/201615.2015.3515.2015.34108,079
11/4/201615.0715.1715.0515.12101,580
11/3/201615.2115.2615.0615.09150,845
11/2/201615.3515.3515.1915.20124,720
11/1/201615.4715.4715.3215.3776,234
10/31/201615.5715.5915.5015.5297,519
10/28/201615.7015.7015.5315.5396,044
10/27/201615.7315.7415.6715.69127,125
10/26/201615.7115.7715.7015.7394,775
10/25/201615.6615.7415.6515.7293,689
10/24/201615.5915.6715.5915.6771,280
10/21/201615.5515.6315.5315.61143,350
10/20/201615.5515.6015.4915.5378,875
10/19/201615.5115.6015.5015.6096,385
10/18/201615.4815.5615.4015.50147,000
10/17/201615.4415.4515.3915.40306,155
10/14/201615.4315.4715.3915.3978,744
10/13/201615.4115.4315.3715.4165,643
10/12/201615.5215.5215.4115.4648,440
10/11/201615.5115.5215.4515.5259,667
10/10/201615.4915.5415.4815.5446,643
10/7/201615.4215.4715.4215.4569,965
10/6/201615.4315.4615.4115.4364,374
10/5/201615.4615.4715.4115.42148,329
10/4/201615.4715.5515.4015.43193,654
10/3/201615.5215.5215.4715.4989,269
9/30/201615.5515.6115.5415.5981,742
9/29/201615.4915.5515.4915.5158,700
9/28/201615.4715.5815.4315.54136,048
9/27/201615.4315.4815.3915.4673,965
9/26/201615.4015.4615.3915.4099,529
9/23/201615.5415.5915.4715.47150,233
9/22/201615.6515.7315.5915.5973,807
9/21/201615.4815.6115.4815.5986,111
9/20/201615.4515.4915.4215.4683,013
9/19/201615.4615.4815.3815.3869,033
9/16/201615.4815.4915.4115.45104,177
9/15/201615.3015.8115.2515.48182,715
9/14/201615.3015.4015.2115.21119,866
9/13/201615.3615.4515.2815.3161,248
9/12/201615.4215.5715.3915.48112,671
9/9/201615.6815.7515.4215.45106,639
9/8/201615.8415.9415.7515.76133,617
9/7/201615.8115.8915.8115.8759,584
9/6/201615.8015.8515.7915.8546,887
9/2/201615.7015.7615.7015.7649,268
9/1/201615.8115.8115.7015.73106,596
8/31/201615.8415.8615.8015.86136,725
8/30/201615.8315.8315.8015.8150,410
8/29/201615.8315.8515.8015.8389,266
8/26/201615.7615.8215.7315.80134,312
8/25/201615.7215.7715.7215.7471,237
8/24/201615.8215.8215.6815.7775,793
8/23/201615.7415.8115.7415.7964,821
8/22/201615.7115.7515.6915.7253,185
8/19/201615.7515.7615.7015.74108,388
8/18/201615.6715.7615.6615.7375,390
8/17/201615.6615.6815.6015.6597,620
8/16/201615.6115.6215.5515.62212,862
8/15/201615.5515.6215.5315.62124,848
8/12/201615.4615.5015.4215.5083,568
8/11/201615.3415.4315.3415.4066,733
8/10/201615.3315.3815.3115.36111,041
8/9/201615.3315.3615.3015.3285,027
8/8/201615.3815.3815.2315.33186,058
8/5/201615.3315.4015.3015.33140,365
8/4/201615.2615.3415.2215.34148,916
8/3/201615.2015.3415.1815.31170,412
8/2/201615.2315.3015.2015.21159,133
8/1/201615.2115.3115.1515.29328,268
7/29/201615.2015.3115.1915.31226,215
7/28/201615.2515.2515.1915.2384,954
7/27/201615.2915.2915.1415.23163,040
7/26/201615.2915.3015.2415.2899,737
7/25/201615.2515.2615.2115.2672,950
7/22/201615.2815.3515.2415.27167,673
7/21/201615.2715.3015.2315.27107,602
7/20/201615.1215.2915.1215.2764,555
7/19/201615.1815.2015.1215.1453,757
7/18/201615.1915.2315.1515.2298,114
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center