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
City Office REIT Inc
(NY:
CIO
)
4.770
+0.060 (+1.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2019
9.725
9.879
9.725
9.879
662,812
+0.15(+1.50%)
Dec 30, 2019
9.733
9.733
9.638
9.733
860,729
+0.01(+0.08%)
Dec 27, 2019
9.681
9.747
9.623
9.725
458,343
+0.07(+0.68%)
Dec 26, 2019
9.660
9.681
9.616
9.660
181,632
+0.01(+0.15%)
Dec 24, 2019
9.660
9.703
9.638
9.645
122,763
-0.02(-0.23%)
Dec 23, 2019
9.681
9.725
9.565
9.667
500,915
+0.04(+0.46%)
Dec 20, 2019
9.448
9.674
9.426
9.623
3,271,498
+0.20(+2.09%)
Dec 19, 2019
9.440
9.470
9.353
9.426
463,014
+0.01(+0.16%)
Dec 18, 2019
9.228
9.462
9.228
9.411
522,198
+0.19(+2.06%)
Dec 17, 2019
9.228
9.258
9.163
9.221
285,378
+0.03(+0.32%)
Dec 16, 2019
9.141
9.221
9.141
9.192
429,044
+0.05(+0.56%)
Dec 13, 2019
9.280
9.338
9.068
9.141
529,100
-0.16(-1.73%)
Dec 12, 2019
9.470
9.506
9.280
9.301
495,581
-0.19(-2.00%)
Dec 11, 2019
9.652
9.670
9.406
9.491
412,291
-0.18(-1.81%)
Dec 10, 2019
9.645
9.733
9.623
9.667
336,589
+0.01(+0.15%)
Dec 09, 2019
9.681
9.718
9.630
9.652
431,304
-0.03(-0.30%)
Dec 06, 2019
9.689
9.776
9.674
9.681
541,143
+0.02(+0.23%)
Dec 05, 2019
9.689
9.765
9.619
9.660
779,503
-0.03(-0.30%)
Dec 04, 2019
9.696
9.755
9.667
9.689
442,437
+0.00(+0.00%)
Dec 03, 2019
9.703
9.744
9.623
9.689
428,328
-0.05(-0.53%)
Dec 02, 2019
9.813
9.833
9.601
9.740
520,034
-0.07(-0.74%)
Nov 29, 2019
9.791
9.915
9.776
9.813
234,167
+0.00(+0.00%)
Nov 27, 2019
9.652
9.835
9.638
9.813
655,558
+0.17(+1.74%)
Nov 26, 2019
9.455
9.696
9.455
9.645
3,405,478
+0.18(+1.93%)
Nov 25, 2019
9.433
9.568
9.411
9.462
391,588
+0.04(+0.39%)
Nov 22, 2019
9.572
9.608
9.353
9.426
442,741
-0.16(-1.68%)
Nov 21, 2019
9.776
9.776
9.586
9.586
372,163
-0.20(-2.02%)
Nov 20, 2019
9.784
9.893
9.762
9.784
572,959
-0.01(-0.15%)
Nov 19, 2019
9.776
9.864
9.681
9.798
389,887
+0.07(+0.75%)
Nov 18, 2019
9.784
9.864
9.714
9.725
430,710
-0.10(-1.04%)
Nov 15, 2019
9.711
9.842
9.674
9.828
404,420
+0.14(+1.43%)
Nov 14, 2019
9.579
9.711
9.579
9.689
346,964
+0.08(+0.84%)
Nov 13, 2019
9.652
9.696
9.594
9.608
329,143
-0.09(-0.90%)
Nov 12, 2019
9.733
9.798
9.689
9.696
550,755
-0.03(-0.30%)
Nov 11, 2019
9.667
9.762
9.652
9.725
267,625
+0.01(+0.08%)
Nov 08, 2019
9.893
9.930
9.700
9.718
578,917
-0.20(-2.06%)
Nov 07, 2019
9.798
9.937
9.773
9.923
462,747
+0.13(+1.34%)
Nov 06, 2019
9.740
9.828
9.740
9.791
430,031
+0.04(+0.37%)
Nov 05, 2019
9.776
9.791
9.660
9.755
598,319
-0.07(-0.67%)
Nov 04, 2019
9.864
9.930
9.791
9.820
441,497
-0.04(-0.37%)
Nov 01, 2019
9.908
9.937
9.623
9.857
868,786
-0.04(-0.37%)
Oct 31, 2019
9.871
9.908
9.756
9.893
626,265
+0.02(+0.22%)
Oct 30, 2019
9.813
9.893
9.806
9.871
533,549
+0.04(+0.45%)
Oct 29, 2019
9.784
9.901
9.756
9.828
461,926
+0.03(+0.30%)
Oct 28, 2019
9.740
9.835
9.714
9.798
494,652
+0.01(+0.07%)
Oct 25, 2019
9.842
9.849
9.725
9.791
482,431
-0.05(-0.52%)
Oct 24, 2019
9.988
10.00
9.835
9.842
309,924
-0.12(-1.25%)
Oct 23, 2019
9.996
10.06
9.915
9.966
390,495
-0.03(-0.29%)
Oct 22, 2019
9.981
10.00
9.937
9.996
434,913
+0.01(+0.15%)
Oct 21, 2019
9.886
9.988
9.849
9.981
506,163
+0.11(+1.11%)
Oct 18, 2019
9.828
9.908
9.813
9.871
728,915
+0.02(+0.22%)
Oct 17, 2019
9.696
9.857
9.696
9.849
594,912
+0.16(+1.66%)
Oct 16, 2019
9.703
9.753
9.641
9.689
1,506,412
-0.01(-0.15%)
Oct 15, 2019
9.667
9.879
9.667
9.703
1,738,726
+0.06(+0.61%)
Oct 14, 2019
9.674
9.674
9.506
9.645
796,163
-0.03(-0.30%)
Oct 11, 2019
9.747
9.798
9.667
9.674
2,012,524
-0.02(-0.23%)
Oct 10, 2019
9.820
9.857
9.696
9.696
1,205,996
-0.08(-0.86%)
Oct 09, 2019
9.838
9.881
9.672
9.780
1,425,788
-0.06(-0.58%)
Oct 08, 2019
10.06
10.07
9.830
9.838
1,285,551
-0.23(-2.28%)
Oct 07, 2019
10.12
10.15
10.05
10.07
1,276,219
-0.05(-0.50%)
Oct 04, 2019
10.12
10.21
10.06
10.12
1,194,734
+0.04(+0.36%)
Oct 03, 2019
10.06
10.23
10.02
10.08
6,577,362
-0.24(-2.36%)
Oct 02, 2019
10.23
10.33
10.14
10.33
714,753
+0.09(+0.84%)
Oct 01, 2019
10.33
10.36
10.20
10.24
478,820
-0.09(-0.90%)
Sep 30, 2019
10.34
10.40
10.28
10.33
436,573
+0.01(+0.14%)
Sep 27, 2019
10.38
10.41
10.28
10.32
471,961
-0.04(-0.42%)
Sep 26, 2019
10.20
10.40
10.20
10.36
473,127
+0.15(+1.48%)
Sep 25, 2019
10.18
10.24
10.12
10.21
345,718
+0.05(+0.49%)
Sep 24, 2019
10.24
10.26
10.11
10.16
479,916
-0.06(-0.56%)
Sep 23, 2019
10.17
10.26
10.14
10.22
423,933
+0.04(+0.42%)
Sep 20, 2019
10.15
10.23
10.12
10.18
1,449,167
+0.05(+0.50%)
Sep 19, 2019
10.14
10.18
10.09
10.12
520,753
+0.00(+0.00%)
Sep 18, 2019
10.15
10.18
10.04
10.12
345,559
+0.01(+0.14%)
Sep 17, 2019
9.981
10.14
9.931
10.11
991,145
+0.13(+1.30%)
Sep 16, 2019
9.895
10.03
9.823
9.981
1,129,677
+0.09(+0.94%)
Sep 13, 2019
9.967
10.03
9.830
9.888
842,261
-0.09(-0.86%)
Sep 12, 2019
10.00
10.05
9.909
9.974
1,109,592
+0.03(+0.29%)
Sep 11, 2019
9.759
9.960
9.708
9.945
1,337,494
+0.19(+1.91%)
Sep 10, 2019
9.680
9.852
9.644
9.759
1,595,962
+0.08(+0.82%)
Sep 09, 2019
9.651
9.708
9.557
9.680
889,688
+0.04(+0.37%)
Sep 06, 2019
9.701
9.708
9.629
9.644
726,812
-0.05(-0.52%)
Sep 05, 2019
9.744
9.751
9.636
9.694
474,846
-0.04(-0.37%)
Sep 04, 2019
9.694
9.794
9.687
9.730
1,027,288
+0.03(+0.30%)
Sep 03, 2019
9.723
9.766
9.665
9.701
689,106
-0.02(-0.22%)
Aug 30, 2019
9.636
9.759
9.623
9.723
614,844
+0.13(+1.35%)
Aug 29, 2019
9.557
9.644
9.539
9.593
1,021,231
+0.07(+0.75%)
Aug 28, 2019
9.572
9.636
9.493
9.522
995,032
-0.06(-0.67%)
Aug 27, 2019
9.644
9.687
9.572
9.586
771,014
-0.04(-0.37%)
Aug 26, 2019
9.586
9.665
9.557
9.622
712,104
+0.07(+0.75%)
Aug 23, 2019
9.708
9.794
9.536
9.550
738,928
-0.17(-1.77%)
Aug 22, 2019
9.687
9.800
9.662
9.723
664,224
+0.06(+0.59%)
Aug 21, 2019
9.622
9.687
9.579
9.665
1,648,458
+0.04(+0.37%)
Aug 20, 2019
9.759
9.787
9.586
9.629
595,360
-0.07(-0.74%)
Aug 19, 2019
9.407
9.715
9.385
9.701
3,686,337
+0.29(+3.13%)
Aug 16, 2019
9.342
9.500
9.342
9.407
1,221,751
+0.03(+0.31%)
Aug 15, 2019
9.335
9.435
9.277
9.378
564,612
+0.06(+0.69%)
Aug 14, 2019
9.335
9.364
9.277
9.313
737,542
-0.08(-0.84%)
Aug 13, 2019
9.349
9.450
9.292
9.392
739,008
+0.04(+0.38%)
Aug 12, 2019
9.242
9.443
9.227
9.356
1,034,553
+0.08(+0.85%)
Aug 09, 2019
9.242
9.328
9.201
9.277
1,063,549
+0.04(+0.47%)
Aug 08, 2019
9.127
9.270
9.091
9.234
953,455
+0.11(+1.26%)
Aug 07, 2019
9.026
9.155
8.983
9.119
1,599,827
+0.05(+0.55%)
Aug 06, 2019
9.005
9.112
8.983
9.069
564,415
+0.06(+0.64%)
Aug 05, 2019
9.091
9.126
8.868
9.012
540,253
-0.07(-0.79%)
Aug 02, 2019
9.127
9.177
9.026
9.084
558,304
-0.01(-0.16%)
Aug 01, 2019
9.055
9.263
8.926
9.098
691,733
+0.21(+2.34%)
Jul 31, 2019
8.904
9.030
8.868
8.890
312,008
-0.03(-0.32%)
Jul 30, 2019
8.847
8.918
8.839
8.918
295,764
+0.09(+0.98%)
Jul 29, 2019
8.818
8.897
8.782
8.832
275,826
+0.01(+0.16%)
Jul 26, 2019
8.732
8.854
8.696
8.818
283,817
+0.09(+0.99%)
Jul 25, 2019
8.832
8.857
8.732
8.732
188,454
-0.09(-0.98%)
Jul 24, 2019
8.696
8.832
8.674
8.818
261,288
+0.10(+1.15%)
Jul 23, 2019
8.624
8.739
8.588
8.717
234,816
+0.11(+1.25%)
Jul 22, 2019
8.624
8.681
8.595
8.610
143,858
-0.01(-0.08%)
Jul 19, 2019
8.703
8.739
8.617
8.617
177,281
-0.11(-1.23%)
Jul 18, 2019
8.739
8.775
8.601
8.725
179,257
-0.03(-0.33%)
Jul 17, 2019
8.689
8.760
8.638
8.753
164,831
+0.06(+0.66%)
Jul 16, 2019
8.646
8.750
8.646
8.696
182,624
+0.03(+0.33%)
Jul 15, 2019
8.660
8.674
8.595
8.667
151,737
+0.03(+0.33%)
Jul 12, 2019
8.624
8.696
8.595
8.638
228,947
+0.01(+0.17%)
Jul 11, 2019
8.725
8.746
8.588
8.624
287,718
-0.10(-1.15%)
Jul 10, 2019
8.775
8.832
8.681
8.725
498,158
-0.05(-0.53%)
Jul 09, 2019
8.729
8.785
8.658
8.771
369,141
+0.05(+0.57%)
Jul 08, 2019
8.757
8.778
8.701
8.722
208,350
-0.03(-0.32%)
Jul 05, 2019
8.722
8.764
8.609
8.750
300,633
+0.03(+0.32%)
Jul 03, 2019
8.750
8.750
8.687
8.722
182,537
+0.00(+0.00%)
Jul 02, 2019
8.630
8.750
8.595
8.722
251,823
+0.11(+1.23%)
Jul 01, 2019
8.560
8.630
8.419
8.616
262,243
+0.17(+2.00%)
Jun 28, 2019
8.398
8.532
8.391
8.447
682,599
+0.04(+0.42%)
Jun 27, 2019
8.285
8.412
8.264
8.412
298,501
+0.13(+1.53%)
Jun 26, 2019
8.454
8.482
8.278
8.285
186,727
-0.18(-2.16%)
Jun 25, 2019
8.525
8.595
8.454
8.468
185,630
-0.07(-0.83%)
Jun 24, 2019
8.771
8.771
8.489
8.539
266,774
-0.18(-2.10%)
Jun 21, 2019
8.799
8.799
8.708
8.722
319,085
-0.13(-1.43%)
Jun 20, 2019
8.806
8.877
8.785
8.849
196,918
+0.04(+0.48%)
Jun 19, 2019
8.778
8.842
8.673
8.806
211,814
+0.04(+0.48%)
Jun 18, 2019
8.743
8.792
8.687
8.764
226,184
+0.05(+0.57%)
Jun 17, 2019
8.644
8.715
8.602
8.715
155,884
+0.06(+0.73%)
Jun 14, 2019
8.694
8.694
8.623
8.651
191,905
+0.01(+0.08%)
Jun 13, 2019
8.574
8.662
8.574
8.644
225,890
+0.08(+0.99%)
Jun 12, 2019
8.475
8.574
8.475
8.560
241,284
+0.05(+0.58%)
Jun 11, 2019
8.433
8.525
8.384
8.511
326,362
+0.08(+1.00%)
Jun 10, 2019
8.454
8.454
8.363
8.426
194,064
-0.01(-0.08%)
Jun 07, 2019
8.398
8.447
8.377
8.433
321,214
+0.06(+0.76%)
Jun 06, 2019
8.370
8.426
8.257
8.370
194,862
-0.03(-0.34%)
Jun 05, 2019
8.313
8.398
8.257
8.398
176,612
+0.10(+1.19%)
Jun 04, 2019
8.278
8.341
8.165
8.299
165,978
+0.04(+0.43%)
Jun 03, 2019
8.313
8.335
8.144
8.264
235,539
-0.04(-0.51%)
May 31, 2019
8.306
8.334
8.142
8.306
226,965
-0.03(-0.34%)
May 30, 2019
8.356
8.415
8.306
8.334
151,203
-0.01(-0.08%)
May 29, 2019
8.398
8.419
8.320
8.341
250,025
-0.11(-1.33%)
May 28, 2019
8.348
8.475
8.348
8.454
468,097
+0.11(+1.27%)
May 24, 2019
8.405
8.447
8.306
8.348
164,510
-0.05(-0.59%)
May 23, 2019
8.334
8.398
8.271
8.398
179,823
+0.02(+0.25%)
May 22, 2019
8.370
8.433
8.363
8.377
179,230
+0.01(+0.08%)
May 21, 2019
8.412
8.433
8.356
8.370
208,258
-0.04(-0.42%)
May 20, 2019
8.489
8.518
8.405
8.405
163,718
-0.11(-1.24%)
May 17, 2019
8.489
8.560
8.469
8.511
337,963
-0.01(-0.17%)
May 16, 2019
8.447
8.581
8.430
8.525
265,133
+0.08(+0.92%)
May 15, 2019
8.398
8.475
8.398
8.447
267,143
+0.02(+0.25%)
May 14, 2019
8.419
8.433
8.377
8.426
297,694
+0.01(+0.08%)
May 13, 2019
8.356
8.447
8.356
8.419
201,402
-0.01(-0.17%)
May 10, 2019
8.334
8.447
8.313
8.433
314,259
+0.10(+1.18%)
May 09, 2019
8.313
8.412
8.186
8.334
410,098
+0.02(+0.25%)
May 08, 2019
8.292
8.405
8.278
8.313
263,665
+0.04(+0.43%)
May 07, 2019
8.341
8.398
8.215
8.278
275,221
-0.09(-1.09%)
May 06, 2019
8.285
8.419
8.263
8.370
360,683
+0.00(+0.00%)
May 03, 2019
8.229
8.454
8.116
8.370
403,399
+0.32(+4.03%)
May 02, 2019
8.060
8.236
8.007
8.046
257,650
-0.05(-0.61%)
May 01, 2019
8.151
8.222
8.046
8.095
215,517
-0.08(-0.95%)
Apr 30, 2019
8.222
8.222
8.151
8.172
234,800
-0.03(-0.34%)
Apr 29, 2019
8.130
8.236
8.102
8.201
312,921
+0.10(+1.22%)
Apr 26, 2019
8.046
8.130
8.010
8.102
295,949
+0.10(+1.23%)
Apr 25, 2019
8.003
8.039
7.869
8.003
338,645
-0.02(-0.26%)
Apr 24, 2019
7.862
8.074
7.855
8.024
246,571
+0.20(+2.61%)
Apr 23, 2019
7.707
7.855
7.672
7.820
249,005
+0.15(+1.93%)
Apr 22, 2019
7.721
7.765
7.616
7.672
248,990
-0.05(-0.64%)
Apr 18, 2019
7.637
7.778
7.637
7.721
214,332
+0.08(+1.01%)
Apr 17, 2019
7.820
7.862
7.616
7.644
385,383
-0.13(-1.72%)
Apr 16, 2019
7.940
7.982
7.743
7.778
337,570
-0.18(-2.30%)
Apr 15, 2019
8.017
8.060
7.876
7.961
310,208
-0.03(-0.35%)
Apr 12, 2019
7.954
8.017
7.919
7.989
224,410
+0.01(+0.18%)
Apr 11, 2019
7.961
8.045
7.926
7.975
274,081
+0.03(+0.35%)
Apr 10, 2019
8.215
8.271
7.926
7.947
621,123
-0.20(-2.46%)
Apr 09, 2019
8.113
8.201
8.044
8.148
640,795
+0.04(+0.51%)
Apr 08, 2019
8.079
8.148
8.012
8.106
372,963
+0.07(+0.86%)
Apr 05, 2019
8.003
8.095
7.989
8.037
264,597
+0.04(+0.52%)
Apr 04, 2019
8.003
8.120
7.941
7.996
466,389
+0.01(+0.09%)
Apr 03, 2019
7.927
8.040
7.878
7.989
329,217
+0.09(+1.14%)
Apr 02, 2019
7.934
7.934
7.779
7.899
262,129
-0.01(-0.09%)
Apr 01, 2019
7.837
7.927
7.768
7.906
310,520
+0.10(+1.24%)
Mar 29, 2019
7.802
7.892
7.699
7.809
297,473
+0.01(+0.09%)
Mar 28, 2019
7.706
7.823
7.699
7.802
184,572
+0.11(+1.44%)
Mar 27, 2019
7.644
7.733
7.561
7.692
222,282
+0.06(+0.81%)
Mar 26, 2019
7.471
7.644
7.471
7.630
183,222
+0.17(+2.22%)
Mar 25, 2019
7.526
7.540
7.402
7.464
258,661
-0.08(-1.10%)
Mar 22, 2019
7.678
7.747
7.533
7.547
290,086
-0.15(-1.97%)
Mar 21, 2019
7.637
7.816
7.637
7.699
240,433
+0.06(+0.81%)
Mar 20, 2019
7.595
7.733
7.526
7.637
234,283
+0.04(+0.55%)
Mar 19, 2019
7.637
7.664
7.582
7.595
166,915
-0.06(-0.72%)
Mar 18, 2019
7.664
7.726
7.609
7.651
194,552
-0.05(-0.63%)
Mar 15, 2019
7.678
7.720
7.602
7.699
743,393
+0.05(+0.63%)
Mar 14, 2019
7.844
7.844
7.547
7.651
560,224
-0.22(-2.81%)
Mar 13, 2019
7.789
7.941
7.789
7.872
262,412
+0.08(+1.06%)
Mar 12, 2019
7.796
7.989
7.782
7.789
261,153
+0.00(+0.00%)
Mar 11, 2019
7.699
7.789
7.699
7.789
561,333
+0.09(+1.17%)
Mar 08, 2019
7.720
7.796
7.664
7.699
248,087
-0.01(-0.18%)
Mar 07, 2019
7.782
7.892
7.685
7.713
302,275
-0.03(-0.45%)
Mar 06, 2019
8.092
8.141
7.706
7.747
488,907
-0.35(-4.27%)
Mar 05, 2019
7.906
8.155
7.878
8.092
597,815
+0.21(+2.72%)
Mar 04, 2019
8.003
8.003
7.761
7.878
323,056
-0.04(-0.52%)
Mar 01, 2019
7.630
7.941
7.578
7.920
446,209
+0.32(+4.27%)
Feb 28, 2019
7.568
7.664
7.506
7.595
743,726
+0.03(+0.36%)
Feb 27, 2019
8.548
8.548
7.540
7.568
678,749
-0.81(-9.72%)
Feb 26, 2019
8.341
8.417
8.293
8.382
285,157
+0.07(+0.83%)
Feb 25, 2019
8.403
8.403
8.286
8.313
236,502
-0.06(-0.74%)
Feb 22, 2019
8.348
8.403
8.327
8.376
157,136
+0.06(+0.66%)
Feb 21, 2019
8.348
8.362
8.293
8.320
182,764
-0.02(-0.25%)
Feb 20, 2019
8.307
8.372
8.307
8.341
243,930
+0.03(+0.33%)
Feb 19, 2019
8.369
8.382
8.293
8.313
232,627
-0.06(-0.66%)
Feb 15, 2019
8.362
8.417
8.334
8.369
230,997
+0.04(+0.50%)
Feb 14, 2019
8.300
8.362
8.244
8.327
254,297
+0.02(+0.25%)
Feb 13, 2019
8.265
8.320
8.217
8.307
191,440
+0.06(+0.75%)
Feb 12, 2019
8.272
8.272
8.162
8.244
239,438
+0.01(+0.08%)
Feb 11, 2019
8.148
8.286
8.120
8.237
256,032
+0.08(+0.93%)
Feb 08, 2019
8.051
8.182
8.030
8.162
187,549
+0.10(+1.29%)
Feb 07, 2019
8.058
8.092
7.975
8.058
166,040
+0.01(+0.09%)
Feb 06, 2019
8.148
8.148
8.041
8.051
135,492
-0.08(-0.93%)
Feb 05, 2019
8.106
8.171
8.037
8.127
210,070
+0.03(+0.34%)
Feb 04, 2019
8.037
8.106
7.996
8.099
172,929
+0.06(+0.69%)
Feb 01, 2019
7.982
8.086
7.920
8.044
239,397
+0.06(+0.78%)
Jan 31, 2019
7.934
8.030
7.878
7.982
295,480
+0.08(+0.96%)
Jan 30, 2019
7.775
7.968
7.699
7.906
278,555
+0.14(+1.78%)
Jan 29, 2019
7.754
7.782
7.733
7.768
213,053
+0.03(+0.36%)
Jan 28, 2019
7.747
7.782
7.657
7.740
490,894
-0.01(-0.18%)
Jan 25, 2019
7.768
7.796
7.720
7.754
243,452
+0.01(+0.09%)
Jan 24, 2019
7.768
7.775
7.720
7.747
213,568
-0.01(-0.09%)
Jan 23, 2019
7.671
7.768
7.644
7.754
161,010
+0.10(+1.26%)
Jan 22, 2019
7.733
7.754
7.547
7.657
312,933
-0.09(-1.16%)
Jan 18, 2019
7.796
7.796
7.709
7.747
218,108
-0.03(-0.36%)
Jan 17, 2019
7.802
7.872
7.768
7.775
288,000
-0.03(-0.35%)
Jan 16, 2019
7.720
7.816
7.713
7.802
247,977
+0.11(+1.44%)
Jan 15, 2019
7.568
7.720
7.568
7.692
186,136
+0.12(+1.64%)
Jan 14, 2019
7.720
7.741
7.554
7.568
319,857
-0.16(-2.06%)
Jan 11, 2019
7.878
7.878
7.651
7.726
367,858
-0.17(-2.19%)
Jan 10, 2019
7.941
7.941
7.747
7.899
413,349
-0.05(-0.65%)
Jan 09, 2019
7.904
7.964
7.719
7.951
488,648
+0.11(+1.38%)
Jan 08, 2019
7.694
7.843
7.646
7.843
361,691
+0.23(+3.02%)
Jan 07, 2019
7.437
7.694
7.389
7.613
550,024
+0.20(+2.74%)
Jan 04, 2019
7.179
7.443
7.179
7.410
390,882
+0.26(+3.69%)
Jan 03, 2019
6.949
7.179
6.949
7.146
400,601
+0.18(+2.52%)
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
.