C3.ai, Inc. (NY: AI )

24.63 -1.32 (-5.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.710 5.720 5.650 5.680 352,100 -0.03(-0.53%)
Jan 30, 2020 5.730 5.795 5.680 5.710 234,145 -0.05(-0.87%)
Jan 29, 2020 5.760 5.810 5.730 5.760 238,425 -0.01(-0.17%)
Jan 28, 2020 5.760 5.790 5.740 5.770 264,639 +0.01(+0.17%)
Jan 27, 2020 5.770 5.800 5.720 5.760 277,931 -0.03(-0.52%)
Jan 24, 2020 5.790 5.840 5.765 5.790 302,300 +0.00(+0.00%)
Jan 23, 2020 5.800 5.850 5.780 5.790 406,487 -0.04(-0.69%)
Jan 22, 2020 5.750 5.840 5.750 5.830 697,191 +0.09(+1.57%)
Jan 21, 2020 5.730 5.760 5.720 5.740 647,805 +0.02(+0.35%)
Jan 17, 2020 5.740 5.754 5.700 5.720 337,100 -0.02(-0.35%)
Jan 16, 2020 5.780 5.800 5.700 5.740 348,814 +0.00(+0.00%)
Jan 15, 2020 5.660 5.780 5.650 5.740 316,532 +0.07(+1.23%)
Jan 14, 2020 5.700 5.720 5.650 5.670 406,437 +0.04(+0.71%)
Jan 13, 2020 5.610 5.640 5.600 5.630 193,714 +0.02(+0.36%)
Jan 10, 2020 5.590 5.640 5.590 5.610 176,200 +0.03(+0.54%)
Jan 09, 2020 5.630 5.650 5.580 5.580 307,577 -0.06(-1.06%)
Jan 08, 2020 5.650 5.700 5.620 5.640 258,408 -0.03(-0.53%)
Jan 07, 2020 5.630 5.680 5.626 5.670 262,580 +0.05(+0.89%)
Jan 06, 2020 5.500 5.630 5.500 5.620 397,207 +0.10(+1.81%)
Jan 03, 2020 5.480 5.570 5.480 5.520 347,100 -0.02(-0.36%)
Jan 02, 2020 5.580 5.610 5.530 5.540 595,319 -0.03(-0.54%)
Dec 31, 2019 5.620 5.650 5.570 5.570 528,200 -0.04(-0.71%)
Dec 30, 2019 5.640 5.700 5.590 5.610 597,695 -0.27(-4.59%)
Dec 27, 2019 5.980 5.990 5.860 5.880 778,800 -0.06(-1.01%)
Dec 26, 2019 5.950 5.990 5.910 5.940 397,935 +0.01(+0.17%)
Dec 24, 2019 5.900 5.930 5.840 5.930 346,900 +0.07(+1.19%)
Dec 23, 2019 5.730 5.870 5.700 5.860 543,964 +0.19(+3.35%)
Dec 20, 2019 5.710 5.800 5.640 5.670 3,091,200 -0.02(-0.35%)
Dec 19, 2019 5.730 5.750 5.655 5.690 582,759 -0.01(-0.18%)
Dec 18, 2019 5.560 5.710 5.560 5.700 439,646 +0.20(+3.64%)
Dec 17, 2019 5.520 5.610 5.490 5.500 935,179 -0.03(-0.54%)
Dec 16, 2019 5.820 5.830 5.450 5.530 1,566,620 -0.31(-5.31%)
Dec 13, 2019 5.830 5.880 5.820 5.840 204,700 +0.00(+0.00%)
Dec 12, 2019 5.860 5.920 5.810 5.840 313,443 -0.01(-0.17%)
Dec 11, 2019 5.850 5.890 5.840 5.850 206,291 +0.00(+0.00%)
Dec 10, 2019 5.910 5.920 5.830 5.850 190,339 -0.04(-0.68%)
Dec 09, 2019 5.920 5.970 5.860 5.890 366,920 -0.03(-0.51%)
Dec 06, 2019 5.850 5.920 5.849 5.920 407,500 +0.08(+1.37%)
Dec 05, 2019 5.850 5.880 5.810 5.840 210,725 -0.01(-0.17%)
Dec 04, 2019 5.830 5.855 5.810 5.850 231,559 +0.02(+0.34%)
Dec 03, 2019 5.790 5.840 5.775 5.830 249,747 -0.01(-0.17%)
Dec 02, 2019 5.850 5.850 5.780 5.840 352,964 -0.01(-0.17%)
Nov 29, 2019 5.750 5.850 5.750 5.850 161,500 +0.06(+1.04%)
Nov 27, 2019 5.720 5.790 5.670 5.790 361,000 +0.09(+1.58%)
Nov 26, 2019 5.660 5.765 5.660 5.700 810,903 +0.00(+0.00%)
Nov 25, 2019 5.660 5.750 5.660 5.700 299,287 +0.00(+0.00%)
Nov 22, 2019 5.680 5.750 5.660 5.700 166,800 +0.01(+0.18%)
Nov 21, 2019 5.670 5.720 5.659 5.690 231,063 +0.02(+0.35%)
Nov 20, 2019 5.680 5.770 5.660 5.670 262,580 -0.03(-0.53%)
Nov 19, 2019 5.720 5.770 5.700 5.700 235,170 -0.03(-0.52%)
Nov 18, 2019 5.640 5.750 5.570 5.730 249,464 +0.06(+1.06%)
Nov 15, 2019 5.700 5.730 5.640 5.670 287,600 -0.03(-0.53%)
Nov 14, 2019 5.770 5.830 5.690 5.700 202,012 -0.10(-1.72%)
Nov 13, 2019 5.790 5.830 5.680 5.800 572,225 -0.05(-0.85%)
Nov 12, 2019 5.810 5.870 5.750 5.850 317,440 +0.01(+0.17%)
Nov 11, 2019 5.770 5.860 5.721 5.840 243,420 +0.06(+1.04%)
Nov 08, 2019 5.720 5.890 5.390 5.780 570,000 +0.02(+0.35%)
Nov 07, 2019 5.830 5.840 5.760 5.760 277,134 -0.03(-0.52%)
Nov 06, 2019 5.820 5.850 5.760 5.790 180,371 -0.02(-0.34%)
Nov 05, 2019 5.850 5.930 5.800 5.810 284,863 -0.04(-0.68%)
Nov 04, 2019 5.860 5.910 5.830 5.850 266,689 +0.00(+0.00%)
Nov 01, 2019 5.790 5.950 5.790 5.850 346,600 +0.07(+1.21%)
Oct 31, 2019 5.820 5.820 5.700 5.780 272,090 -0.02(-0.34%)
Oct 30, 2019 5.800 5.830 5.750 5.800 186,009 +0.00(+0.00%)
Oct 29, 2019 5.680 5.829 5.660 5.800 325,483 +0.12(+2.11%)
Oct 28, 2019 5.740 5.780 5.660 5.680 186,352 -0.05(-0.87%)
Oct 25, 2019 5.720 5.780 5.680 5.730 192,500 +0.00(+0.00%)
Oct 24, 2019 5.880 5.880 5.720 5.730 241,523 -0.13(-2.22%)
Oct 23, 2019 5.880 5.890 5.785 5.860 246,907 -0.01(-0.17%)
Oct 22, 2019 5.690 5.870 5.640 5.870 392,694 +0.16(+2.80%)
Oct 21, 2019 5.680 5.730 5.645 5.710 403,132 +0.08(+1.42%)
Oct 18, 2019 5.540 5.670 5.535 5.630 436,900 +0.09(+1.62%)
Oct 17, 2019 5.500 5.610 5.500 5.540 634,301 +0.04(+0.73%)
Oct 16, 2019 5.460 5.530 5.440 5.500 131,756 +0.04(+0.73%)
Oct 15, 2019 5.500 5.567 5.450 5.460 235,177 -0.06(-1.09%)
Oct 14, 2019 5.480 5.540 5.440 5.520 202,150 +0.03(+0.55%)
Oct 11, 2019 5.450 5.560 5.450 5.490 345,900 +0.08(+1.48%)
Oct 10, 2019 5.360 5.420 5.340 5.410 271,578 +0.07(+1.31%)
Oct 09, 2019 5.320 5.370 5.280 5.340 245,956 +0.06(+1.14%)
Oct 08, 2019 5.370 5.380 5.270 5.280 296,136 -0.11(-2.04%)
Oct 07, 2019 5.290 5.420 5.280 5.390 285,603 +0.06(+1.13%)
Oct 04, 2019 5.280 5.330 5.240 5.330 253,600 +0.03(+0.57%)
Oct 03, 2019 5.300 5.335 5.230 5.300 244,487 +0.00(+0.00%)
Oct 02, 2019 5.350 5.380 5.260 5.300 358,492 -0.08(-1.49%)
Oct 01, 2019 5.490 5.550 5.310 5.380 331,443 -0.11(-2.00%)
Sep 30, 2019 5.430 5.520 5.420 5.490 532,574 +0.04(+0.73%)
Sep 27, 2019 5.510 5.520 5.425 5.450 540,600 -0.31(-5.38%)
Sep 26, 2019 5.780 5.795 5.680 5.760 593,405 -0.02(-0.35%)
Sep 25, 2019 5.690 5.810 5.630 5.780 589,361 +0.09(+1.58%)
Sep 24, 2019 5.690 5.720 5.640 5.690 534,580 +0.02(+0.35%)
Sep 23, 2019 5.580 5.700 5.560 5.670 489,408 +0.08(+1.43%)
Sep 20, 2019 5.550 5.640 5.490 5.590 899,900 +0.03(+0.54%)
Sep 19, 2019 5.600 5.640 5.530 5.560 255,133 -0.02(-0.36%)
Sep 18, 2019 5.450 5.610 5.450 5.580 276,240 +0.15(+2.76%)
Sep 17, 2019 5.530 5.530 5.350 5.430 363,029 -0.10(-1.81%)
Sep 16, 2019 5.560 5.580 5.470 5.530 311,429 -0.06(-1.07%)
Sep 13, 2019 5.560 5.660 5.550 5.590 259,700 +0.04(+0.72%)
Sep 12, 2019 5.630 5.650 5.513 5.550 290,667 -0.07(-1.25%)
Sep 11, 2019 5.450 5.620 5.407 5.620 380,864 +0.19(+3.50%)
Sep 10, 2019 5.220 5.485 5.210 5.430 428,856 +0.23(+4.42%)
Sep 09, 2019 5.070 5.210 5.070 5.200 274,105 +0.13(+2.56%)
Sep 06, 2019 5.070 5.100 5.040 5.070 190,500 -0.01(-0.20%)
Sep 05, 2019 5.050 5.160 5.050 5.080 392,087 +0.04(+0.79%)
Sep 04, 2019 4.980 5.130 4.980 5.040 507,949 +0.11(+2.23%)
Sep 03, 2019 4.870 4.950 4.820 4.930 443,072 -0.01(-0.20%)
Aug 30, 2019 4.960 4.990 4.790 4.940 652,300 -0.02(-0.40%)
Aug 29, 2019 5.070 5.110 4.960 4.960 424,891 -0.11(-2.17%)
Aug 28, 2019 5.140 5.240 5.055 5.070 358,706 -0.10(-1.93%)
Aug 27, 2019 5.230 5.250 5.170 5.170 424,043 -0.04(-0.77%)
Aug 26, 2019 5.220 5.270 5.200 5.210 209,287 +0.01(+0.19%)
Aug 23, 2019 5.260 5.310 5.170 5.200 610,900 -0.04(-0.76%)
Aug 22, 2019 5.270 5.320 5.230 5.240 485,203 -0.06(-1.13%)
Aug 21, 2019 5.450 5.490 5.200 5.300 766,897 -0.16(-2.93%)
Aug 20, 2019 5.600 5.600 5.460 5.460 267,392 -0.14(-2.50%)
Aug 19, 2019 5.640 5.672 5.600 5.600 203,822 +0.00(+0.00%)
Aug 16, 2019 5.600 5.670 5.590 5.600 285,700 +0.02(+0.36%)
Aug 15, 2019 5.560 5.620 5.560 5.580 421,682 +0.00(+0.00%)
Aug 14, 2019 5.710 5.750 5.500 5.580 880,374 -0.19(-3.29%)
Aug 13, 2019 5.770 5.870 5.760 5.770 329,279 -0.03(-0.52%)
Aug 12, 2019 5.950 5.960 5.740 5.800 388,987 -0.15(-2.52%)
Aug 09, 2019 5.950 5.990 5.920 5.950 335,800 -0.03(-0.50%)
Aug 08, 2019 5.900 6.000 5.780 5.980 466,245 +0.09(+1.53%)
Aug 07, 2019 6.180 6.200 5.890 5.890 623,803 -0.31(-5.00%)
Aug 06, 2019 6.210 6.250 6.160 6.200 311,940 +0.02(+0.32%)
Aug 05, 2019 6.300 6.310 6.150 6.180 405,694 -0.18(-2.83%)
Aug 02, 2019 6.390 6.420 6.305 6.360 283,500 -0.05(-0.78%)
Aug 01, 2019 6.540 6.580 6.380 6.410 454,849 -0.17(-2.58%)
Jul 31, 2019 6.720 6.740 6.510 6.580 460,362 -0.12(-1.79%)
Jul 30, 2019 6.660 6.715 6.651 6.700 257,547 +0.02(+0.30%)
Jul 29, 2019 6.590 6.710 6.590 6.680 234,900 +0.07(+1.06%)
Jul 26, 2019 6.580 6.650 6.580 6.610 213,100 +0.04(+0.61%)
Jul 25, 2019 6.680 6.720 6.530 6.570 345,903 -0.08(-1.20%)
Jul 24, 2019 6.680 6.735 6.595 6.650 380,856 -0.05(-0.75%)
Jul 23, 2019 6.610 6.720 6.610 6.700 518,912 +0.06(+0.90%)
Jul 22, 2019 6.590 6.650 6.520 6.640 356,766 +0.13(+2.00%)
Jul 19, 2019 6.560 6.630 6.510 6.510 407,000 -0.05(-0.76%)
Jul 18, 2019 6.620 6.660 6.550 6.560 512,038 -0.07(-1.06%)
Jul 17, 2019 6.670 6.680 6.560 6.630 393,359 -0.03(-0.45%)
Jul 16, 2019 6.580 6.705 6.580 6.660 661,972 +0.08(+1.22%)
Jul 15, 2019 6.490 6.610 6.455 6.580 602,851 +0.10(+1.54%)
Jul 12, 2019 6.470 6.530 6.470 6.480 318,700 +0.02(+0.31%)
Jul 11, 2019 6.390 6.540 6.390 6.460 450,363 +0.10(+1.57%)
Jul 10, 2019 6.300 6.370 6.240 6.360 553,528 +0.06(+0.95%)
Jul 09, 2019 6.280 6.320 6.200 6.300 740,118 -0.03(-0.47%)
Jul 08, 2019 6.400 6.455 6.260 6.330 713,794 -0.11(-1.71%)
Jul 05, 2019 6.430 6.480 6.365 6.440 377,400 +0.01(+0.16%)
Jul 03, 2019 6.500 6.510 6.380 6.430 489,500 -0.32(-4.74%)
Jul 02, 2019 6.820 6.850 6.650 6.750 929,363 -0.08(-1.17%)
Jul 01, 2019 6.960 6.990 6.810 6.830 633,775 -0.05(-0.73%)
Jun 28, 2019 6.770 6.925 6.770 6.880 1,456,600 +0.12(+1.78%)
Jun 27, 2019 6.670 6.809 6.650 6.760 517,258 +0.09(+1.35%)
Jun 26, 2019 6.500 6.735 6.500 6.670 873,538 +0.17(+2.62%)
Jun 25, 2019 6.680 6.690 6.360 6.500 1,112,612 -0.34(-4.97%)
Jun 24, 2019 7.070 7.070 6.810 6.840 623,049 -0.13(-1.87%)
Jun 21, 2019 6.980 7.045 6.924 6.970 811,400 -0.04(-0.57%)
Jun 20, 2019 7.080 7.080 6.960 7.010 410,600 +0.03(+0.43%)
Jun 19, 2019 7.000 7.000 6.910 6.980 278,485 +0.02(+0.29%)
Jun 18, 2019 6.960 7.025 6.840 6.960 493,441 +0.03(+0.43%)
Jun 17, 2019 6.960 7.070 6.920 6.930 372,828 +0.01(+0.14%)
Jun 14, 2019 6.990 6.990 6.920 6.920 260,300 -0.05(-0.72%)
Jun 13, 2019 6.900 6.990 6.890 6.970 278,904 +0.10(+1.46%)
Jun 12, 2019 6.890 6.920 6.855 6.870 214,279 -0.02(-0.29%)
Jun 11, 2019 6.910 6.960 6.845 6.890 261,357 -0.01(-0.14%)
Jun 10, 2019 6.780 6.930 6.760 6.900 290,391 +0.13(+1.92%)
Jun 07, 2019 6.750 6.790 6.660 6.770 438,700 +0.02(+0.30%)
Jun 06, 2019 6.860 6.930 6.730 6.750 353,443 -0.13(-1.89%)
Jun 05, 2019 6.890 6.940 6.845 6.880 295,192 -0.02(-0.29%)
Jun 04, 2019 6.820 6.900 6.770 6.900 289,074 +0.14(+2.07%)
Jun 03, 2019 6.690 6.820 6.650 6.760 353,660 +0.07(+1.05%)
May 31, 2019 6.780 6.820 6.646 6.690 399,400 -0.16(-2.34%)
May 30, 2019 6.920 6.950 6.810 6.850 377,842 -0.05(-0.72%)
May 29, 2019 7.000 7.010 6.850 6.900 465,674 -0.11(-1.57%)
May 28, 2019 7.110 7.150 7.000 7.010 293,823 -0.09(-1.27%)
May 24, 2019 7.080 7.110 7.000 7.100 244,500 +0.05(+0.71%)
May 23, 2019 7.080 7.110 7.005 7.050 287,318 -0.07(-0.98%)
May 22, 2019 7.200 7.245 7.070 7.120 347,622 -0.09(-1.25%)
May 21, 2019 7.240 7.310 7.208 7.210 270,273 -0.01(-0.14%)
May 20, 2019 7.370 7.370 7.200 7.220 438,603 -0.15(-2.04%)
May 17, 2019 7.540 7.540 7.340 7.370 602,900 -0.21(-2.77%)
May 16, 2019 7.600 7.640 7.550 7.580 186,225 -0.03(-0.39%)
May 15, 2019 7.570 7.640 7.505 7.610 195,037 +0.00(+0.00%)
May 14, 2019 7.550 7.650 7.520 7.610 179,878 +0.09(+1.20%)
May 13, 2019 7.570 7.610 7.500 7.520 290,389 -0.11(-1.44%)
May 10, 2019 7.590 7.640 7.520 7.630 290,700 +0.04(+0.53%)
May 09, 2019 7.620 7.620 7.500 7.590 374,945 -0.03(-0.39%)
May 08, 2019 7.610 7.680 7.600 7.620 251,359 -0.03(-0.39%)
May 07, 2019 7.700 7.760 7.610 7.650 329,950 -0.07(-0.91%)
May 06, 2019 7.630 7.790 7.630 7.720 411,252 +0.02(+0.26%)
May 03, 2019 7.590 7.730 7.590 7.700 419,000 +0.10(+1.32%)
May 02, 2019 7.750 7.810 7.600 7.600 823,454 -0.32(-4.04%)
May 01, 2019 7.910 8.000 7.870 7.920 484,333 +0.07(+0.89%)
Apr 30, 2019 7.890 7.890 7.745 7.850 291,226 -0.04(-0.51%)
Apr 29, 2019 7.870 7.950 7.860 7.890 239,259 +0.02(+0.25%)
Apr 26, 2019 7.760 7.900 7.760 7.870 235,600 +0.10(+1.29%)
Apr 25, 2019 7.920 7.920 7.730 7.770 418,324 -0.15(-1.89%)
Apr 24, 2019 7.740 7.930 7.730 7.920 237,128 +0.17(+2.19%)
Apr 23, 2019 7.700 7.790 7.690 7.750 409,664 +0.06(+0.78%)
Apr 22, 2019 7.590 7.690 7.550 7.690 400,417 +0.11(+1.45%)
Apr 18, 2019 7.590 7.610 7.560 7.580 172,600 -0.01(-0.13%)
Apr 17, 2019 7.600 7.600 7.525 7.590 262,706 -0.01(-0.13%)
Apr 16, 2019 7.520 7.630 7.520 7.600 295,395 +0.09(+1.20%)
Apr 15, 2019 7.610 7.631 7.480 7.510 477,852 -0.07(-0.92%)
Apr 12, 2019 7.750 7.769 7.550 7.580 617,100 -0.13(-1.69%)
Apr 11, 2019 7.880 7.890 7.687 7.710 658,646 -0.18(-2.28%)
Apr 10, 2019 7.920 7.950 7.860 7.890 304,434 -0.04(-0.50%)
Apr 09, 2019 7.960 8.000 7.910 7.930 263,995 -0.04(-0.50%)
Apr 08, 2019 7.900 7.990 7.890 7.970 357,849 +0.04(+0.50%)
Apr 05, 2019 7.860 7.940 7.860 7.930 247,900 +0.10(+1.28%)
Apr 04, 2019 7.830 7.900 7.820 7.830 299,520 +0.00(+0.00%)
Apr 03, 2019 7.900 7.909 7.790 7.830 498,111 -0.03(-0.38%)
Apr 02, 2019 7.960 7.960 7.850 7.860 513,013 -0.09(-1.13%)
Apr 01, 2019 7.970 7.990 7.890 7.950 403,802 -0.01(-0.13%)
Mar 29, 2019 7.950 7.985 7.870 7.960 534,000 +0.02(+0.25%)
Mar 28, 2019 7.900 7.985 7.846 7.940 504,478 -0.34(-4.11%)
Mar 27, 2019 8.300 8.320 8.210 8.280 805,369 +0.00(+0.00%)
Mar 26, 2019 8.230 8.300 8.200 8.280 494,441 +0.09(+1.10%)
Mar 25, 2019 8.270 8.315 8.130 8.190 597,505 -0.06(-0.73%)
Mar 22, 2019 8.220 8.300 8.160 8.250 719,500 +0.01(+0.12%)
Mar 21, 2019 8.190 8.330 8.110 8.240 406,997 +0.05(+0.61%)
Mar 20, 2019 8.410 8.410 8.120 8.190 1,023,473 -0.22(-2.62%)
Mar 19, 2019 8.390 8.480 8.340 8.410 800,216 +0.03(+0.36%)
Mar 18, 2019 8.190 8.380 8.190 8.380 487,909 +0.15(+1.82%)
Mar 15, 2019 8.260 8.310 8.215 8.230 1,659,900 -0.02(-0.24%)
Mar 14, 2019 8.240 8.320 8.226 8.250 396,482 +0.00(+0.00%)
Mar 13, 2019 8.120 8.320 8.120 8.250 438,654 +0.14(+1.73%)
Mar 12, 2019 8.100 8.230 8.080 8.110 478,945 +0.01(+0.12%)
Mar 11, 2019 8.030 8.160 8.030 8.100 358,827 +0.07(+0.87%)
Mar 08, 2019 7.980 8.090 7.950 8.030 407,000 +0.00(+0.00%)
Mar 07, 2019 8.160 8.195 8.020 8.030 434,530 -0.13(-1.59%)
Mar 06, 2019 8.240 8.270 8.150 8.160 482,959 -0.09(-1.09%)
Mar 05, 2019 8.310 8.330 8.210 8.250 551,548 -0.08(-0.96%)
Mar 04, 2019 8.270 8.370 8.255 8.330 897,096 +0.10(+1.22%)
Mar 01, 2019 8.350 8.370 8.230 8.230 864,200 -0.06(-0.72%)
Feb 28, 2019 8.360 8.380 8.280 8.290 625,097 -0.05(-0.60%)
Feb 27, 2019 8.250 8.380 8.225 8.340 1,173,101 +0.11(+1.34%)
Feb 26, 2019 8.160 8.290 8.160 8.230 799,504 +0.05(+0.61%)
Feb 25, 2019 8.260 8.325 8.130 8.180 859,106 -0.05(-0.61%)
Feb 22, 2019 8.200 8.290 8.200 8.230 606,800 +0.03(+0.37%)
Feb 21, 2019 8.110 8.270 8.100 8.200 1,066,424 +0.10(+1.23%)
Feb 20, 2019 8.300 8.340 8.040 8.100 4,295,749 -0.60(-6.90%)
Feb 19, 2019 8.700 8.760 8.320 8.700 821,927 -0.14(-1.58%)
Feb 15, 2019 8.850 8.910 8.800 8.840 435,700 +0.02(+0.23%)
Feb 14, 2019 8.820 8.870 8.650 8.820 283,688 -0.03(-0.34%)
Feb 13, 2019 8.830 8.880 8.800 8.850 248,714 +0.02(+0.23%)
Feb 12, 2019 8.820 8.855 8.780 8.830 311,816 +0.02(+0.23%)
Feb 11, 2019 8.700 8.850 8.645 8.810 323,682 +0.13(+1.50%)
Feb 08, 2019 8.710 8.720 8.620 8.680 337,400 -0.02(-0.23%)
Feb 07, 2019 8.780 8.780 8.610 8.700 445,457 -0.08(-0.91%)
Feb 06, 2019 8.730 8.800 8.630 8.780 350,208 +0.06(+0.69%)
Feb 05, 2019 8.760 8.760 8.650 8.720 287,751 -0.01(-0.11%)
Feb 04, 2019 8.740 8.820 8.680 8.730 348,281 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.