First Republic Bank (NY: FRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	46.63	47.91	46.62	47.88	1,704,409	+1.68(+3.64%)
Oct 30, 2014	45.66	46.41	45.59	46.20	604,457	+0.27(+0.59%)
Oct 29, 2014	45.49	46.07	45.28	45.93	911,051	+0.37(+0.80%)
Oct 28, 2014	44.84	45.63	44.69	45.56	715,597	+0.71(+1.59%)
Oct 27, 2014	44.53	44.89	44.60	44.85	599,707	+0.24(+0.55%)
Oct 24, 2014	44.30	44.66	44.18	44.60	662,724	+0.47(+1.06%)
Oct 23, 2014	44.36	44.41	43.60	44.14	1,729,551	+0.19(+0.43%)
Oct 22, 2014	44.37	44.67	43.90	43.95	1,268,334	-0.59(-1.33%)
Oct 21, 2014	43.76	44.74	43.76	44.54	1,868,604	+1.05(+2.41%)
Oct 20, 2014	44.01	44.08	43.31	43.49	1,736,768	-0.75(-1.70%)
Oct 17, 2014	44.62	44.64	43.88	44.24	2,038,856	-0.17(-0.38%)
Oct 16, 2014	41.77	44.62	41.77	44.41	4,150,492	+0.95(+2.18%)
Oct 15, 2014	43.76	44.15	42.87	43.46	2,426,160	-0.67(-1.53%)
Oct 14, 2014	44.21	44.62	43.84	44.14	1,358,596	-0.06(-0.13%)
Oct 13, 2014	44.69	44.88	44.14	44.19	1,596,150	-0.36(-0.80%)
Oct 10, 2014	45.27	45.54	44.53	44.55	1,047,079	-0.77(-1.70%)
Oct 09, 2014	46.23	46.23	45.16	45.32	1,307,128	-0.79(-1.71%)
Oct 08, 2014	45.47	46.16	45.23	46.10	935,535	+0.64(+1.40%)
Oct 07, 2014	46.16	46.38	45.46	45.47	733,667	-0.82(-1.78%)
Oct 06, 2014	46.64	46.76	46.14	46.29	673,328	-0.26(-0.56%)
Oct 03, 2014	46.32	46.84	46.26	46.55	960,999	+0.42(+0.91%)
Oct 02, 2014	46.07	46.27	45.37	46.13	1,126,035	-0.04(-0.08%)