First Republic Bank (NY: FRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	47.59	47.86	47.40	47.54	2,418,042	+0.00(+0.00%)
May 29, 2014	47.95	48.08	47.34	47.54	821,041	-0.21(-0.43%)
May 28, 2014	48.51	48.51	47.31	47.74	1,564,721	-0.78(-1.60%)
May 27, 2014	48.07	48.59	48.07	48.52	489,821	+0.43(+0.89%)
May 23, 2014	47.83	48.09	48.09	48.09	565,656	+0.50(+1.06%)
May 22, 2014	47.76	48.07	47.54	47.58	517,473	-0.14(-0.29%)
May 21, 2014	47.53	47.97	47.38	47.72	747,035	+0.44(+0.93%)
May 20, 2014	47.87	47.87	47.22	47.28	901,575	-0.57(-1.19%)
May 19, 2014	47.09	47.91	47.09	47.85	674,122	+0.59(+1.25%)
May 16, 2014	46.79	47.30	46.61	47.27	1,106,165	+0.59(+1.26%)
May 15, 2014	46.70	46.87	46.05	46.68	1,337,230	-0.02(-0.04%)
May 14, 2014	47.44	47.51	46.65	46.70	945,692	-0.74(-1.56%)
May 13, 2014	48.19	48.28	47.40	47.43	615,195	-0.75(-1.55%)
May 12, 2014	47.81	48.45	47.61	48.18	725,058	+0.66(+1.40%)
May 09, 2014	47.00	47.53	46.55	47.52	888,251	+0.33(+0.69%)
May 08, 2014	47.53	47.67	46.75	47.19	651,603	-0.36(-0.75%)
May 07, 2014	47.58	47.67	47.00	47.55	1,224,985	+0.03(+0.06%)
May 06, 2014	48.04	48.21	47.36	47.52	647,675	-0.51(-1.07%)
May 05, 2014	48.35	48.35	47.73	48.03	455,779	-0.47(-0.96%)
May 02, 2014	47.90	48.81	47.88	48.50	931,673	+0.62(+1.29%)
May 01, 2014	47.37	48.16	47.25	47.88	910,026	+0.44(+0.93%)
Apr 30, 2014	47.16	47.51	46.85	47.44	858,239	+0.32(+0.67%)
Apr 29, 2014	47.12	47.69	46.93	47.13	876,848	+0.09(+0.20%)
Apr 28, 2014	47.77	47.84	46.66	47.03	1,220,254	-0.67(-1.41%)
Apr 25, 2014	48.17	48.19	47.60	47.70	874,160	-0.40(-0.83%)
Apr 24, 2014	48.53	48.64	47.86	48.10	692,443	-0.28(-0.58%)
Apr 23, 2014	48.47	48.61	48.19	48.38	666,422	-0.01(-0.02%)
Apr 22, 2014	48.39	48.59	48.21	48.39	1,179,094	+0.02(+0.04%)
Apr 21, 2014	48.52	48.59	48.20	48.37	755,153	-0.17(-0.35%)
Apr 17, 2014	48.92	48.54	48.54	48.54	1,202,373	+0.01(+0.02%)
Apr 16, 2014	47.33	48.81	46.62	48.53	1,526,906	-0.27(-0.55%)
Apr 15, 2014	48.96	49.28	48.02	48.80	1,393,770	+0.00(+0.00%)
Apr 14, 2014	49.36	49.55	48.37	48.80	660,255	-0.09(-0.19%)
Apr 11, 2014	49.21	49.40	48.61	48.90	840,510	-0.71(-1.43%)
Apr 10, 2014	50.77	51.01	49.45	49.60	693,414	-1.24(-2.44%)
Apr 09, 2014	51.03	51.03	50.36	50.84	1,423,437	+0.14(+0.28%)
Apr 08, 2014	49.87	50.80	49.48	50.70	2,598,383	+1.03(+2.06%)
Apr 07, 2014	50.78	50.89	49.45	49.68	1,571,457	-1.26(-2.47%)
Apr 04, 2014	51.31	51.63	50.55	50.94	1,565,037	-0.20(-0.40%)
Apr 03, 2014	50.74	51.20	50.21	51.14	676,999	-0.07(-0.13%)
Apr 02, 2014	51.01	51.31	50.80	51.21	562,882	+0.14(+0.27%)
Apr 01, 2014	50.43	51.14	49.92	51.07	884,775	+0.75(+1.48%)
Mar 31, 2014	50.38	50.60	50.04	50.32	981,309	+0.22(+0.45%)
Mar 28, 2014	49.71	50.49	49.53	50.10	904,850	+0.67(+1.36%)
Mar 27, 2014	50.79	51.00	49.38	49.43	1,388,276	-1.44(-2.84%)
Mar 26, 2014	51.58	51.58	50.80	50.87	556,981	-0.30(-0.58%)
Mar 25, 2014	51.68	51.93	50.86	51.17	1,090,948	-0.26(-0.51%)
Mar 24, 2014	51.86	52.05	51.17	51.43	1,332,007	-0.19(-0.36%)
Mar 21, 2014	51.99	52.36	51.11	51.62	2,452,080	+0.08(+0.16%)
Mar 20, 2014	50.46	51.69	50.18	51.53	1,314,751	+0.93(+1.84%)
Mar 19, 2014	49.99	51.25	49.76	50.60	1,460,372	+0.62(+1.23%)
Mar 18, 2014	49.05	50.16	49.03	49.99	2,959,508	+0.38(+0.77%)
Mar 17, 2014	49.49	49.88	49.14	49.60	327,680	+0.41(+0.83%)
Mar 14, 2014	48.85	49.40	48.66	49.19	441,319	+0.12(+0.25%)
Mar 13, 2014	49.17	49.42	48.69	49.07	650,279	+0.08(+0.17%)
Mar 12, 2014	48.96	49.16	48.41	48.99	439,708	-0.12(-0.25%)
Mar 11, 2014	49.20	49.35	48.78	49.11	534,206	+0.03(+0.06%)
Mar 10, 2014	49.32	49.32	48.78	49.08	371,982	-0.24(-0.49%)
Mar 07, 2014	48.96	49.82	48.84	49.33	620,372	+0.59(+1.20%)
Mar 06, 2014	49.02	49.22	48.71	48.74	692,021	-0.27(-0.55%)
Mar 05, 2014	49.09	49.20	48.82	49.01	545,300	+0.00(+0.00%)
Mar 04, 2014	48.35	49.31	48.32	49.01	488,757	+0.93(+1.94%)