Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Compass Diversified Holdings
(NY:
CODI
)
22.16
-0.18 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2015
8.750
8.772
8.642
8.653
151,707
-0.11(-1.29%)
Nov 27, 2015
8.761
8.772
8.719
8.766
50,684
+0.03(+0.31%)
Nov 25, 2015
8.750
8.739
8.739
8.739
115,343
-0.02(-0.19%)
Nov 24, 2015
8.712
8.807
8.593
8.755
165,135
+0.11(+1.31%)
Nov 23, 2015
8.529
8.642
8.507
8.642
139,408
+0.10(+1.14%)
Nov 20, 2015
8.561
8.588
8.453
8.545
303,122
-0.01(-0.13%)
Nov 19, 2015
8.610
8.637
8.507
8.556
156,361
-0.05(-0.56%)
Nov 18, 2015
8.674
8.674
8.529
8.604
128,808
-0.01(-0.06%)
Nov 17, 2015
8.642
8.658
8.524
8.610
167,614
-0.02(-0.25%)
Nov 16, 2015
8.642
8.701
8.469
8.631
384,695
-0.02(-0.25%)
Nov 13, 2015
8.669
8.712
8.615
8.653
291,045
+0.00(+0.00%)
Nov 12, 2015
8.772
8.772
8.642
8.653
181,648
-0.11(-1.29%)
Nov 11, 2015
8.718
8.812
8.701
8.766
194,689
+0.08(+0.93%)
Nov 10, 2015
8.739
8.818
8.642
8.685
196,572
-0.12(-1.41%)
Nov 09, 2015
8.777
8.826
8.728
8.809
188,450
+0.08(+0.87%)
Nov 06, 2015
8.701
8.766
8.642
8.734
229,681
+0.03(+0.31%)
Nov 05, 2015
8.669
8.778
8.642
8.707
387,615
+0.01(+0.12%)
Nov 04, 2015
8.707
8.815
8.647
8.696
316,272
-0.01(-0.12%)
Nov 03, 2015
8.750
8.755
8.674
8.707
237,287
-0.05(-0.56%)
Nov 02, 2015
8.885
8.912
8.707
8.755
378,521
-0.13(-1.46%)
Oct 30, 2015
9.015
9.025
8.815
8.885
211,889
-0.11(-1.20%)
Oct 29, 2015
9.042
9.085
8.907
8.993
166,141
+0.01(+0.12%)
Oct 28, 2015
8.971
8.982
8.853
8.982
305,758
+0.01(+0.12%)
Oct 27, 2015
8.863
9.128
8.863
8.971
246,235
-0.05(-0.54%)
Oct 26, 2015
8.939
9.020
8.907
9.020
150,646
+0.11(+1.21%)
Oct 23, 2015
8.966
9.055
8.853
8.912
119,183
-0.05(-0.54%)
Oct 22, 2015
8.928
8.988
8.858
8.961
111,942
+0.11(+1.22%)
Oct 21, 2015
8.950
9.001
8.836
8.853
154,332
-0.09(-1.03%)
Oct 20, 2015
9.042
9.042
8.912
8.944
217,399
-0.03(-0.30%)
Oct 19, 2015
8.945
9.024
8.929
8.971
237,934
+0.02(+0.18%)
Oct 16, 2015
9.046
9.061
8.919
8.956
193,100
-0.10(-1.05%)
Oct 15, 2015
8.929
9.051
8.871
9.051
164,142
+0.18(+2.03%)
Oct 14, 2015
9.008
9.008
8.839
8.871
102,266
-0.09(-1.00%)
Oct 13, 2015
9.019
9.088
8.934
8.961
104,430
-0.12(-1.28%)
Oct 12, 2015
9.008
9.120
8.934
9.077
635,709
+0.11(+1.18%)
Oct 09, 2015
8.908
8.998
8.855
8.971
266,080
+0.10(+1.07%)
Oct 08, 2015
8.686
8.882
8.670
8.876
349,240
+0.19(+2.19%)
Oct 07, 2015
8.586
8.723
8.559
8.686
220,819
+0.11(+1.23%)
Oct 06, 2015
8.469
8.607
8.464
8.580
342,124
+0.10(+1.12%)
Oct 05, 2015
8.438
8.554
8.438
8.485
197,245
+0.05(+0.56%)
Oct 02, 2015
8.459
8.512
8.369
8.438
173,396
-0.02(-0.25%)
Oct 01, 2015
8.522
8.522
8.353
8.459
211,842
-0.06(-0.74%)
Sep 30, 2015
8.512
8.570
8.390
8.522
256,111
+0.09(+1.07%)
Sep 29, 2015
8.543
8.607
8.406
8.432
303,039
-0.16(-1.85%)
Sep 28, 2015
8.691
8.691
8.522
8.591
205,136
-0.02(-0.18%)
Sep 25, 2015
8.739
8.768
8.607
8.607
138,279
-0.07(-0.85%)
Sep 24, 2015
8.670
8.813
8.618
8.681
175,199
+0.01(+0.06%)
Sep 23, 2015
8.607
8.734
8.607
8.675
219,839
+0.06(+0.67%)
Sep 22, 2015
8.734
8.908
8.580
8.617
282,179
-0.27(-3.09%)
Sep 21, 2015
8.850
8.919
8.734
8.892
211,117
+0.06(+0.72%)
Sep 18, 2015
8.749
8.845
8.697
8.829
349,541
+0.01(+0.12%)
Sep 17, 2015
8.697
8.892
8.670
8.818
230,615
+0.14(+1.65%)
Sep 16, 2015
8.607
8.697
8.564
8.675
142,588
+0.09(+1.05%)
Sep 15, 2015
8.533
8.638
8.512
8.586
147,005
+0.06(+0.68%)
Sep 14, 2015
8.580
8.591
8.522
8.527
86,806
-0.06(-0.74%)
Sep 11, 2015
8.612
8.636
8.549
8.591
193,779
-0.02(-0.18%)
Sep 10, 2015
8.712
8.723
8.564
8.607
129,448
-0.09(-1.03%)
Sep 09, 2015
8.723
8.723
8.657
8.697
151,318
+0.00(+0.00%)
Sep 08, 2015
8.755
8.887
8.617
8.697
155,689
+0.01(+0.06%)
Sep 04, 2015
8.760
8.691
8.691
8.691
169,671
-0.12(-1.32%)
Sep 03, 2015
8.749
8.924
8.731
8.808
155,381
+0.06(+0.66%)
Sep 02, 2015
8.649
8.800
8.564
8.749
172,371
+0.11(+1.29%)
Sep 01, 2015
8.570
8.797
8.570
8.638
199,015
-0.19(-2.16%)
Aug 31, 2015
8.691
8.882
8.607
8.829
205,051
+0.15(+1.77%)
Aug 28, 2015
8.707
8.903
8.617
8.675
177,745
+0.00(+0.00%)
Aug 27, 2015
8.728
8.929
8.638
8.675
268,860
+0.06(+0.74%)
Aug 26, 2015
8.258
8.681
8.258
8.612
603,464
-0.01(-0.06%)
Aug 25, 2015
8.517
8.726
8.438
8.617
578,157
+0.23(+2.71%)
Aug 24, 2015
8.459
8.765
5.139
8.390
1,252,373
-0.23(-2.64%)
Aug 21, 2015
8.596
8.670
8.596
8.617
224,161
-0.01(-0.12%)
Aug 20, 2015
8.712
8.855
8.596
8.628
313,465
-0.08(-0.97%)
Aug 19, 2015
8.760
8.823
8.697
8.712
216,735
-0.06(-0.66%)
Aug 18, 2015
8.781
8.829
8.760
8.771
93,448
-0.03(-0.30%)
Aug 17, 2015
8.723
8.818
8.697
8.797
165,018
+0.05(+0.54%)
Aug 14, 2015
8.839
8.839
8.721
8.749
136,768
-0.06(-0.66%)
Aug 13, 2015
8.850
8.871
8.736
8.808
117,122
-0.04(-0.42%)
Aug 12, 2015
8.739
8.919
8.723
8.845
165,415
+0.01(+0.06%)
Aug 11, 2015
8.908
8.956
8.781
8.839
214,505
-0.05(-0.59%)
Aug 10, 2015
9.019
9.024
8.829
8.892
249,833
-0.13(-1.41%)
Aug 07, 2015
8.924
9.040
8.920
9.019
208,234
+0.08(+0.89%)
Aug 06, 2015
8.982
8.982
8.802
8.940
246,794
+0.16(+1.87%)
Aug 05, 2015
8.987
8.987
8.749
8.776
188,171
-0.12(-1.31%)
Aug 04, 2015
8.934
8.982
8.860
8.892
145,738
+0.04(+0.48%)
Aug 03, 2015
8.892
8.908
8.823
8.850
129,858
-0.05(-0.53%)
Jul 31, 2015
8.961
8.990
8.850
8.897
93,346
-0.09(-1.00%)
Jul 30, 2015
9.014
9.024
8.940
8.987
130,322
-0.03(-0.35%)
Jul 29, 2015
8.903
9.040
8.792
9.019
305,670
+0.16(+1.85%)
Jul 28, 2015
8.882
8.882
8.702
8.855
213,079
+0.05(+0.60%)
Jul 27, 2015
8.850
8.850
8.554
8.802
464,734
+0.14(+1.65%)
Jul 24, 2015
8.792
8.792
8.612
8.660
216,559
-0.08(-0.91%)
Jul 23, 2015
8.908
8.929
8.718
8.739
293,244
-0.16(-1.84%)
Jul 22, 2015
8.786
8.913
8.728
8.903
226,526
+0.11(+1.20%)
Jul 21, 2015
8.823
8.835
8.686
8.797
204,504
-0.03(-0.30%)
Jul 20, 2015
8.871
8.919
8.749
8.823
222,228
+0.03(+0.36%)
Jul 17, 2015
8.807
8.869
8.745
8.792
254,795
+0.01(+0.06%)
Jul 16, 2015
8.621
8.833
8.621
8.787
202,328
+0.15(+1.74%)
Jul 15, 2015
8.673
8.717
8.636
8.636
145,553
-0.06(-0.65%)
Jul 14, 2015
8.724
8.758
8.683
8.693
241,977
-0.01(-0.12%)
Jul 13, 2015
8.668
8.731
8.642
8.704
179,043
+0.07(+0.84%)
Jul 10, 2015
8.600
8.662
8.554
8.631
156,294
+0.11(+1.28%)
Jul 09, 2015
8.590
8.611
8.486
8.523
125,401
-0.01(-0.06%)
Jul 08, 2015
8.476
8.647
8.424
8.528
217,253
+0.01(+0.06%)
Jul 07, 2015
8.533
8.538
8.404
8.523
123,699
+0.02(+0.24%)
Jul 06, 2015
8.528
8.554
8.471
8.502
119,246
-0.07(-0.79%)
Jul 02, 2015
8.611
8.569
8.569
8.569
108,026
-0.09(-1.08%)
Jul 01, 2015
8.683
8.693
8.538
8.662
182,618
+0.18(+2.07%)
Jun 30, 2015
8.440
8.492
8.367
8.486
192,766
+0.08(+0.92%)
Jun 29, 2015
8.486
8.487
8.321
8.409
319,095
-0.12(-1.40%)
Jun 26, 2015
8.668
8.699
8.498
8.528
150,800
-0.12(-1.38%)
Jun 25, 2015
8.626
8.673
8.538
8.647
231,526
+0.02(+0.24%)
Jun 24, 2015
8.781
8.815
8.626
8.626
314,071
-0.19(-2.17%)
Jun 23, 2015
8.657
8.818
8.590
8.818
234,102
+0.17(+1.97%)
Jun 22, 2015
8.652
8.683
8.590
8.647
217,548
+0.00(+0.00%)
Jun 19, 2015
8.523
8.662
8.486
8.647
170,301
+0.12(+1.40%)
Jun 18, 2015
8.497
8.589
8.461
8.528
168,623
+0.07(+0.80%)
Jun 17, 2015
8.523
8.605
8.461
8.461
149,530
-0.04(-0.49%)
Jun 16, 2015
8.580
8.590
8.492
8.502
150,641
-0.07(-0.84%)
Jun 15, 2015
8.564
8.590
8.502
8.574
144,680
-0.05(-0.60%)
Jun 12, 2015
8.486
8.652
8.445
8.626
172,266
+0.12(+1.40%)
Jun 11, 2015
8.486
8.507
8.445
8.507
139,570
+0.06(+0.74%)
Jun 10, 2015
8.445
8.533
8.419
8.445
172,855
+0.02(+0.18%)
Jun 09, 2015
8.430
8.502
8.409
8.430
193,504
-0.02(-0.24%)
Jun 08, 2015
8.590
8.611
8.440
8.450
204,351
-0.14(-1.63%)
Jun 05, 2015
8.564
8.621
8.528
8.590
164,312
+0.03(+0.30%)
Jun 04, 2015
8.590
8.590
8.536
8.564
288,832
-0.04(-0.42%)
Jun 03, 2015
8.605
8.605
8.605
8.600
143,986
+0.00(+0.00%)
Jun 02, 2015
8.528
8.621
8.471
8.600
153,803
+0.08(+0.97%)
Jun 01, 2015
8.466
8.538
8.445
8.517
121,482
+0.06(+0.73%)
May 29, 2015
8.404
8.481
8.321
8.455
393,813
+0.01(+0.12%)
May 28, 2015
8.559
8.616
8.440
8.445
208,869
-0.15(-1.75%)
May 27, 2015
8.523
8.631
8.409
8.595
200,724
+0.14(+1.71%)
May 26, 2015
8.476
8.538
8.430
8.450
127,938
-0.07(-0.85%)
May 22, 2015
8.647
8.523
8.523
8.523
196,728
-0.13(-1.50%)
May 21, 2015
8.714
8.740
8.605
8.652
216,410
-0.05(-0.59%)
May 20, 2015
8.549
8.709
8.544
8.704
282,950
+0.18(+2.13%)
May 19, 2015
8.476
8.549
8.406
8.523
272,093
+0.03(+0.37%)
May 18, 2015
8.502
8.590
8.471
8.492
212,445
-0.01(-0.12%)
May 15, 2015
8.569
8.600
8.450
8.502
231,941
-0.09(-1.08%)
May 14, 2015
8.616
8.616
8.538
8.595
278,449
-0.02(-0.24%)
May 13, 2015
8.285
8.616
8.269
8.616
474,555
+0.33(+4.00%)
May 12, 2015
8.419
8.419
8.279
8.285
356,000
-0.16(-1.90%)
May 11, 2015
8.419
8.517
8.409
8.445
283,564
+0.04(+0.49%)
May 08, 2015
8.600
8.605
8.388
8.404
415,561
-0.18(-2.11%)
May 07, 2015
8.383
8.590
8.228
8.585
798,509
-0.06(-0.72%)
May 06, 2015
8.745
8.745
8.595
8.647
278,793
-0.08(-0.95%)
May 05, 2015
8.838
8.864
8.693
8.730
192,617
-0.10(-1.17%)
May 04, 2015
8.699
8.890
8.616
8.833
1,425,797
+0.18(+2.03%)
May 01, 2015
8.885
8.952
8.621
8.657
671,868
-0.25(-2.85%)
Apr 30, 2015
8.978
8.978
8.880
8.911
186,393
-0.03(-0.35%)
Apr 29, 2015
9.025
9.025
8.931
8.942
296,518
-0.06(-0.69%)
Apr 28, 2015
8.947
9.004
8.916
9.004
250,352
+0.06(+0.69%)
Apr 27, 2015
8.999
9.004
8.880
8.942
380,432
-0.05(-0.52%)
Apr 24, 2015
9.045
9.056
8.942
8.988
365,910
+0.02(+0.23%)
Apr 23, 2015
8.864
8.978
8.797
8.968
343,694
+0.11(+1.23%)
Apr 22, 2015
8.890
8.916
8.859
8.859
160,016
-0.02(-0.23%)
Apr 21, 2015
8.906
8.951
8.859
8.880
168,221
-0.06(-0.69%)
Apr 20, 2015
8.880
8.963
8.854
8.942
273,523
+0.09(+0.99%)
Apr 17, 2015
8.844
8.884
8.823
8.854
553,596
-0.02(-0.17%)
Apr 16, 2015
8.854
8.874
8.823
8.869
254,399
+0.02(+0.17%)
Apr 15, 2015
8.869
8.869
8.818
8.854
346,583
-0.02(-0.17%)
Apr 14, 2015
8.666
8.869
8.616
8.869
434,122
+0.25(+2.88%)
Apr 13, 2015
8.742
8.783
8.621
8.621
383,565
-0.06(-0.70%)
Apr 10, 2015
8.692
8.717
8.636
8.682
256,423
+0.02(+0.18%)
Apr 09, 2015
8.626
8.687
8.570
8.666
282,706
+0.05(+0.59%)
Apr 08, 2015
8.616
8.638
8.585
8.616
145,048
+0.01(+0.06%)
Apr 07, 2015
8.575
8.732
8.575
8.611
170,435
+0.02(+0.18%)
Apr 06, 2015
8.545
8.636
8.519
8.595
221,956
+0.05(+0.59%)
Apr 02, 2015
8.524
8.545
8.545
8.545
206,589
-0.02(-0.18%)
Apr 01, 2015
8.651
8.651
8.504
8.560
186,141
-0.11(-1.23%)
Mar 31, 2015
8.676
8.692
8.600
8.666
292,930
-0.03(-0.29%)
Mar 30, 2015
8.692
8.727
8.616
8.692
262,577
+0.00(+0.00%)
Mar 27, 2015
8.661
8.737
8.616
8.692
218,712
+0.00(+0.00%)
Mar 26, 2015
8.611
8.692
8.555
8.692
218,120
+0.01(+0.06%)
Mar 25, 2015
8.641
8.692
8.585
8.687
321,160
+0.00(+0.00%)
Mar 24, 2015
8.585
8.687
8.585
8.687
300,914
+0.05(+0.59%)
Mar 23, 2015
8.504
8.661
8.504
8.636
301,058
+0.05(+0.59%)
Mar 20, 2015
8.453
8.590
8.423
8.585
193,527
+0.14(+1.62%)
Mar 19, 2015
8.535
8.560
8.408
8.448
128,166
-0.12(-1.36%)
Mar 18, 2015
8.499
8.611
8.438
8.565
269,933
+0.03(+0.30%)
Mar 17, 2015
8.570
8.575
8.453
8.540
301,028
-0.04(-0.47%)
Mar 16, 2015
8.489
8.580
8.443
8.580
371,774
+0.09(+1.07%)
Mar 13, 2015
8.509
8.509
8.266
8.489
286,960
-0.06(-0.71%)
Mar 12, 2015
8.210
8.560
8.210
8.550
292,232
+0.36(+4.46%)
Mar 11, 2015
8.312
8.312
8.114
8.185
699,257
-0.10(-1.16%)
Mar 10, 2015
8.236
8.332
8.236
8.281
245,697
+0.02(+0.18%)
Mar 09, 2015
8.347
8.372
8.236
8.266
281,551
-0.06(-0.67%)
Mar 06, 2015
8.337
8.423
8.236
8.322
217,984
-0.05(-0.61%)
Mar 05, 2015
8.393
8.448
8.286
8.372
281,699
-0.03(-0.36%)
Mar 04, 2015
8.322
8.565
8.469
8.403
403,546
-0.07(-0.78%)
Mar 03, 2015
8.570
8.585
8.380
8.469
383,565
-0.09(-1.07%)
Mar 02, 2015
8.393
8.570
8.291
8.560
396,152
+0.20(+2.36%)
Feb 27, 2015
8.317
8.383
8.246
8.362
252,451
+0.07(+0.86%)
Feb 26, 2015
8.342
8.408
8.246
8.291
152,345
-0.06(-0.73%)
Feb 25, 2015
8.443
8.459
8.261
8.352
179,158
-0.09(-1.08%)
Feb 24, 2015
8.448
8.459
8.367
8.443
234,507
+0.00(+0.00%)
Feb 23, 2015
8.332
8.443
8.273
8.443
245,983
+0.10(+1.22%)
Feb 20, 2015
8.352
8.352
8.236
8.342
255,517
-0.01(-0.12%)
Feb 19, 2015
8.377
8.377
8.256
8.352
236,482
+0.06(+0.67%)
Feb 18, 2015
8.296
8.374
8.246
8.296
175,070
-0.07(-0.79%)
Feb 17, 2015
8.423
8.456
8.281
8.362
287,467
-0.06(-0.66%)
Feb 13, 2015
8.342
8.418
8.418
8.418
282,358
+0.02(+0.18%)
Feb 12, 2015
8.190
8.464
8.190
8.403
260,981
+0.13(+1.53%)
Feb 11, 2015
8.271
8.347
8.134
8.276
401,857
-0.01(-0.12%)
Feb 10, 2015
8.347
8.347
8.190
8.286
244,535
+0.00(+0.00%)
Feb 09, 2015
8.398
8.398
8.261
8.286
228,456
-0.11(-1.33%)
Feb 06, 2015
8.428
8.464
8.367
8.398
247,532
-0.06(-0.72%)
Feb 05, 2015
8.494
8.494
8.377
8.459
205,549
+0.04(+0.48%)
Feb 04, 2015
8.540
8.540
8.347
8.418
191,587
-0.15(-1.77%)
Feb 03, 2015
8.362
8.570
8.362
8.570
803,424
+0.19(+2.30%)
Feb 02, 2015
8.215
8.443
8.190
8.377
327,330
+0.17(+2.04%)
Jan 30, 2015
8.236
8.246
8.190
8.210
258,738
-0.05(-0.55%)
Jan 29, 2015
8.362
8.447
8.220
8.256
369,688
-0.02(-0.24%)
Jan 28, 2015
8.377
8.403
8.210
8.276
254,598
-0.09(-1.03%)
Jan 27, 2015
8.383
8.418
8.342
8.362
219,367
-0.06(-0.72%)
Jan 26, 2015
8.443
8.458
8.322
8.423
253,747
+0.10(+1.22%)
Jan 23, 2015
8.438
8.479
8.271
8.322
221,648
-0.16(-1.85%)
Jan 22, 2015
8.306
8.540
8.276
8.479
402,573
+0.15(+1.76%)
Jan 21, 2015
8.296
8.352
8.180
8.332
367,133
+0.06(+0.74%)
Jan 20, 2015
8.352
8.352
8.118
8.271
437,342
+0.02(+0.18%)
Jan 16, 2015
8.256
8.350
8.181
8.256
392,240
-0.02(-0.30%)
Jan 15, 2015
8.395
8.414
8.281
8.281
352,120
-0.09(-1.07%)
Jan 14, 2015
8.295
8.405
8.281
8.370
373,688
-0.02(-0.30%)
Jan 13, 2015
8.464
8.479
8.355
8.395
467,229
-0.03(-0.41%)
Jan 12, 2015
8.385
8.429
8.263
8.429
403,011
+0.04(+0.47%)
Jan 09, 2015
8.305
8.419
8.256
8.390
315,213
+0.09(+1.08%)
Jan 08, 2015
8.226
8.340
8.196
8.300
367,722
+0.14(+1.70%)
Jan 07, 2015
8.127
8.241
8.126
8.162
570,042
+0.09(+1.11%)
Jan 06, 2015
8.048
8.122
7.948
8.072
961,031
+0.06(+0.80%)
Jan 05, 2015
7.988
8.082
7.983
8.008
463,740
-0.04(-0.55%)
Jan 02, 2015
8.072
8.127
7.958
8.053
280,485
-0.00(-0.06%)
Dec 31, 2014
8.003
8.057
8.057
8.057
582,037
-0.00(-0.06%)
Dec 30, 2014
8.023
8.107
7.958
8.062
640,550
+0.00(+0.00%)
Dec 29, 2014
8.038
8.097
7.953
8.062
631,408
+0.02(+0.31%)
Dec 26, 2014
7.934
8.053
7.934
8.038
444,998
+0.11(+1.38%)
Dec 24, 2014
7.909
7.929
7.929
7.929
489,266
-0.05(-0.68%)
Dec 23, 2014
8.003
8.036
7.919
7.983
620,515
+0.00(+0.00%)
Dec 22, 2014
8.102
8.172
7.904
7.983
970,651
-0.12(-1.53%)
Dec 19, 2014
7.810
8.107
7.785
8.107
674,839
+0.23(+2.89%)
Dec 18, 2014
8.107
8.167
7.805
7.879
1,212,957
-0.12(-1.55%)
Dec 17, 2014
7.948
8.013
7.611
8.003
975,824
+0.05(+0.69%)
Dec 16, 2014
8.057
8.072
7.948
7.948
682,024
-0.14(-1.78%)
Dec 15, 2014
8.082
8.142
8.057
8.092
424,712
+0.01(+0.18%)
Dec 12, 2014
8.360
8.504
8.062
8.077
700,976
-0.35(-4.18%)
Dec 11, 2014
8.414
8.529
8.405
8.429
589,415
-0.01(-0.12%)
Dec 10, 2014
8.469
8.548
8.385
8.439
676,129
-0.06(-0.70%)
Dec 09, 2014
8.469
8.543
8.429
8.499
337,124
-0.02(-0.29%)
Dec 08, 2014
8.553
8.573
8.434
8.524
496,252
-0.08(-0.92%)
Dec 05, 2014
8.588
8.648
8.529
8.603
539,911
+0.05(+0.58%)
Dec 04, 2014
8.509
8.563
8.479
8.553
367,087
+0.00(+0.00%)
Dec 03, 2014
8.712
8.712
8.509
8.553
619,406
-0.08(-0.98%)
Dec 02, 2014
8.578
8.672
8.548
8.638
689,946
+0.04(+0.52%)
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
.