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 (%)
Feb 29, 2024
4.181
4.524
4.152
4.485
428,729
+0.45(+11.16%)
Feb 28, 2024
3.985
4.215
3.936
4.034
429,707
+0.00(+0.00%)
Feb 27, 2024
4.064
4.167
4.015
4.034
263,300
+0.03(+0.73%)
Feb 26, 2024
4.309
4.348
3.976
4.005
512,010
-0.36(-8.30%)
Feb 23, 2024
4.338
4.455
4.259
4.367
220,685
+0.04(+0.91%)
Feb 22, 2024
4.495
4.514
4.260
4.328
501,745
-0.24(-5.35%)
Feb 21, 2024
4.524
4.622
4.524
4.573
173,067
+0.05(+1.08%)
Feb 20, 2024
4.544
4.632
4.524
4.524
214,608
-0.13(-2.74%)
Feb 16, 2024
4.612
4.739
4.524
4.651
219,516
-0.04(-0.84%)
Feb 15, 2024
4.563
4.730
4.553
4.690
228,358
+0.20(+4.36%)
Feb 14, 2024
4.534
4.583
4.436
4.495
191,991
+0.02(+0.44%)
Feb 13, 2024
4.563
4.602
4.387
4.475
368,057
-0.37(-7.68%)
Feb 12, 2024
4.759
4.945
4.700
4.847
299,040
+0.17(+3.56%)
Feb 09, 2024
4.661
4.690
4.583
4.681
155,092
+0.05(+1.06%)
Feb 08, 2024
4.534
4.686
4.509
4.632
147,744
+0.12(+2.60%)
Feb 07, 2024
4.544
4.592
4.426
4.514
224,346
-0.06(-1.28%)
Feb 06, 2024
4.524
4.710
4.455
4.573
220,757
+0.02(+0.43%)
Feb 05, 2024
4.798
4.798
4.524
4.553
288,653
-0.33(-6.81%)
Feb 02, 2024
4.974
5.014
4.886
4.886
215,822
-0.24(-4.77%)
Feb 01, 2024
5.160
5.180
4.896
5.131
155,647
-0.01(-0.19%)
Jan 31, 2024
5.415
5.425
5.126
5.141
356,231
-0.24(-4.37%)
Jan 30, 2024
5.474
5.474
5.366
5.376
93,973
-0.14(-2.49%)
Jan 29, 2024
5.405
5.513
5.376
5.513
116,325
+0.05(+0.90%)
Jan 26, 2024
5.542
5.591
5.445
5.464
134,017
-0.06(-1.06%)
Jan 25, 2024
5.523
5.542
5.435
5.523
162,762
+0.19(+3.49%)
Jan 24, 2024
5.621
5.630
5.317
5.337
153,232
-0.17(-3.02%)
Jan 23, 2024
5.709
5.748
5.444
5.503
155,244
-0.09(-1.58%)
Jan 22, 2024
5.493
5.611
5.454
5.591
166,470
+0.17(+3.07%)
Jan 19, 2024
5.552
5.552
5.366
5.425
217,241
-0.07(-1.25%)
Jan 18, 2024
5.993
5.993
5.493
5.493
289,948
-0.45(-7.58%)
Jan 17, 2024
5.817
5.968
5.743
5.944
360,539
+0.00(+0.00%)
Jan 16, 2024
6.071
6.066
5.924
5.944
282,773
-0.18(-2.88%)
Jan 12, 2024
6.277
6.326
6.105
6.120
264,851
+0.03(+0.48%)
Jan 11, 2024
6.169
6.316
6.032
6.091
428,486
-0.18(-2.81%)
Jan 10, 2024
6.091
6.355
6.091
6.267
306,981
+0.13(+2.07%)
Jan 09, 2024
5.954
6.184
5.928
6.140
550,444
+0.00(+0.00%)
Jan 08, 2024
6.072
6.217
5.966
6.140
546,098
+0.12(+1.92%)
Jan 05, 2024
5.793
6.159
5.744
6.024
675,499
+0.14(+2.46%)
Jan 04, 2024
5.735
5.971
5.735
5.879
386,445
+0.15(+2.69%)
Jan 03, 2024
5.870
5.899
5.691
5.725
383,180
-0.33(-5.41%)
Jan 02, 2024
5.908
6.197
5.812
6.053
233,232
+0.16(+2.78%)
Dec 29, 2023
5.947
6.005
5.870
5.889
226,647
-0.12(-1.93%)
Dec 28, 2023
5.928
6.072
5.889
6.005
274,643
+0.00(+0.00%)
Dec 27, 2023
5.976
6.043
5.918
6.005
288,722
+0.01(+0.16%)
Dec 26, 2023
6.024
6.024
5.908
5.995
263,498
-0.05(-0.80%)
Dec 22, 2023
6.226
6.390
6.034
6.043
252,413
-0.14(-2.34%)
Dec 21, 2023
6.101
6.193
5.995
6.188
814,244
+0.19(+3.22%)
Dec 20, 2023
6.034
6.255
5.947
5.995
324,497
+0.00(+0.00%)
Dec 19, 2023
5.744
6.053
5.716
5.995
352,098
+0.39(+6.87%)
Dec 18, 2023
6.091
6.091
5.610
5.610
321,762
-0.45(-7.47%)
Dec 15, 2023
6.419
6.429
6.005
6.063
1,087,026
-0.34(-5.27%)
Dec 14, 2023
5.995
6.463
5.947
6.400
696,846
+0.67(+11.60%)
Dec 13, 2023
5.291
5.764
5.253
5.735
300,284
+0.41(+7.79%)
Dec 12, 2023
5.349
5.364
5.294
5.320
167,323
-0.05(-0.90%)
Dec 11, 2023
5.234
5.417
5.234
5.369
212,830
+0.09(+1.64%)
Dec 08, 2023
5.205
5.335
5.205
5.282
253,483
-0.01(-0.18%)
Dec 07, 2023
5.108
5.301
5.031
5.291
254,092
+0.19(+3.78%)
Dec 06, 2023
5.099
5.335
5.079
5.099
248,123
+0.05(+0.95%)
Dec 05, 2023
5.070
5.118
4.993
5.051
324,566
-0.09(-1.69%)
Dec 04, 2023
4.993
5.181
4.954
5.137
340,025
+0.16(+3.29%)
Dec 01, 2023
4.655
4.993
4.626
4.973
313,243
+0.32(+6.83%)
Nov 30, 2023
4.675
4.810
4.602
4.655
221,416
+0.01(+0.21%)
Nov 29, 2023
4.675
4.848
4.636
4.646
225,496
+0.03(+0.63%)
Nov 28, 2023
4.366
4.636
4.308
4.617
243,708
+0.21(+4.81%)
Nov 27, 2023
4.299
4.443
4.241
4.405
168,950
+0.07(+1.56%)
Nov 24, 2023
4.260
4.366
4.222
4.337
76,163
+0.09(+2.04%)
Nov 22, 2023
4.260
4.289
4.202
4.251
116,107
+0.04(+0.92%)
Nov 21, 2023
4.347
4.347
4.173
4.212
187,938
-0.21(-4.79%)
Nov 20, 2023
4.424
4.482
4.289
4.424
190,396
+0.00(+0.00%)
Nov 17, 2023
4.482
4.482
4.342
4.424
212,396
+0.03(+0.66%)
Nov 16, 2023
4.463
4.491
4.385
4.395
262,214
-0.09(-1.94%)
Nov 15, 2023
4.578
4.684
4.477
4.482
283,460
-0.02(-0.43%)
Nov 14, 2023
4.193
4.520
4.193
4.501
265,597
+0.52(+13.08%)
Nov 13, 2023
4.010
4.010
3.817
3.981
198,868
-0.02(-0.48%)
Nov 10, 2023
4.077
4.125
3.889
4.000
212,985
-0.08(-1.89%)
Nov 09, 2023
3.884
4.270
3.884
4.077
370,888
+0.27(+7.09%)
Nov 08, 2023
3.913
3.942
3.807
3.807
161,878
-0.13(-3.42%)
Nov 07, 2023
4.048
4.048
3.904
3.942
183,775
-0.11(-2.62%)
Nov 06, 2023
4.154
4.193
3.981
4.048
272,472
-0.05(-1.18%)
Nov 03, 2023
4.029
4.231
4.029
4.096
289,545
+0.16(+4.17%)
Nov 02, 2023
3.749
3.932
3.730
3.932
266,916
+0.29(+7.94%)
Nov 01, 2023
3.653
3.716
3.561
3.643
189,942
-0.03(-0.79%)
Oct 31, 2023
3.692
3.701
3.557
3.672
354,064
+0.05(+1.33%)
Oct 30, 2023
3.470
3.672
3.398
3.624
1,327,784
+0.28(+8.36%)
Oct 27, 2023
3.431
3.460
3.330
3.345
218,018
-0.11(-3.07%)
Oct 26, 2023
3.489
3.489
3.345
3.451
367,717
+0.05(+1.42%)
Oct 25, 2023
3.460
3.489
3.378
3.402
219,212
-0.13(-3.81%)
Oct 24, 2023
3.441
3.542
3.431
3.537
319,584
+0.14(+4.26%)
Oct 23, 2023
3.643
3.643
3.383
3.393
483,335
-0.30(-8.09%)
Oct 20, 2023
3.740
3.778
3.682
3.692
232,863
-0.03(-0.78%)
Oct 19, 2023
3.855
3.894
3.720
3.720
199,132
-0.16(-4.22%)
Oct 18, 2023
3.932
3.981
3.818
3.884
178,871
-0.11(-2.66%)
Oct 17, 2023
3.730
4.019
3.730
3.990
324,703
+0.29(+7.81%)
Oct 16, 2023
3.701
3.822
3.643
3.701
489,168
+0.08(+2.13%)
Oct 13, 2023
3.720
3.720
3.590
3.624
240,238
-0.06(-1.57%)
Oct 12, 2023
3.769
3.769
3.663
3.682
222,534
-0.15(-4.02%)
Oct 11, 2023
3.711
3.865
3.711
3.836
254,636
+0.15(+4.19%)
Oct 10, 2023
3.634
3.722
3.614
3.682
253,210
+0.10(+2.69%)
Oct 09, 2023
3.547
3.677
3.479
3.585
634,010
-0.08(-2.11%)
Oct 06, 2023
3.643
3.730
3.518
3.663
466,826
-0.01(-0.26%)
Oct 05, 2023
3.672
3.732
3.635
3.672
406,737
+0.03(+0.77%)
Oct 04, 2023
3.663
3.813
3.475
3.644
616,590
-0.02(-0.51%)
Oct 03, 2023
3.935
3.949
3.635
3.663
620,864
-0.27(-6.92%)
Oct 02, 2023
3.963
4.020
3.907
3.935
721,988
-0.06(-1.41%)
Sep 29, 2023
4.039
4.179
3.945
3.992
591,703
+0.02(+0.47%)
Sep 28, 2023
3.738
4.015
3.682
3.973
522,253
+0.25(+6.82%)
Sep 27, 2023
3.841
3.879
3.696
3.719
422,313
-0.08(-2.22%)
Sep 26, 2023
3.945
4.039
3.790
3.804
340,215
-0.17(-4.26%)
Sep 25, 2023
4.057
4.001
3.945
3.973
391,636
-0.10(-2.53%)
Sep 22, 2023
4.142
4.175
4.048
4.076
357,499
-0.06(-1.36%)
Sep 21, 2023
4.339
4.367
4.086
4.132
435,485
-0.23(-5.17%)
Sep 20, 2023
4.480
4.555
4.358
4.358
313,213
-0.12(-2.73%)
Sep 19, 2023
4.499
4.625
4.461
4.480
243,294
-0.03(-0.63%)
Sep 18, 2023
4.583
4.611
4.348
4.508
352,445
-0.07(-1.44%)
Sep 15, 2023
4.752
4.780
4.490
4.574
619,111
-0.21(-4.32%)
Sep 14, 2023
4.621
4.837
4.621
4.780
190,266
+0.22(+4.73%)
Sep 13, 2023
4.818
4.865
4.532
4.564
320,833
-0.27(-5.63%)
Sep 12, 2023
4.752
4.912
4.752
4.837
174,895
+0.06(+1.18%)
Sep 11, 2023
4.846
4.893
4.715
4.780
319,851
-0.09(-1.93%)
Sep 08, 2023
4.705
4.874
4.644
4.874
300,949
+0.23(+4.85%)
Sep 07, 2023
4.583
4.682
4.471
4.649
720,962
+0.08(+1.64%)
Sep 06, 2023
4.564
4.621
4.452
4.574
414,166
-0.04(-0.81%)
Sep 05, 2023
4.705
4.705
4.588
4.611
345,408
-0.09(-2.00%)
Sep 01, 2023
4.771
4.865
4.691
4.705
281,115
-0.03(-0.60%)
Aug 31, 2023
4.837
4.911
4.734
4.734
178,024
-0.10(-2.14%)
Aug 30, 2023
4.893
4.921
4.771
4.837
349,864
-0.05(-0.96%)
Aug 29, 2023
4.856
4.893
4.818
4.884
508,835
+0.06(+1.17%)
Aug 28, 2023
4.677
4.846
4.640
4.827
325,996
+0.16(+3.42%)
Aug 25, 2023
4.724
4.743
4.642
4.668
201,850
-0.02(-0.40%)
Aug 24, 2023
4.574
4.790
4.564
4.687
230,733
+0.07(+1.42%)
Aug 23, 2023
4.564
4.649
4.546
4.621
387,675
+0.04(+0.82%)
Aug 22, 2023
4.574
4.593
4.541
4.583
200,636
+0.01(+0.21%)
Aug 21, 2023
4.536
4.611
4.517
4.574
195,602
+0.04(+0.83%)
Aug 18, 2023
4.574
4.658
4.527
4.536
294,782
-0.06(-1.23%)
Aug 17, 2023
4.527
4.678
4.527
4.593
271,144
+0.07(+1.45%)
Aug 16, 2023
4.583
4.635
4.508
4.527
213,558
-0.05(-1.03%)
Aug 15, 2023
4.743
4.743
4.546
4.574
321,631
-0.23(-4.70%)
Aug 14, 2023
4.865
4.865
4.743
4.799
167,003
-0.07(-1.35%)
Aug 11, 2023
4.874
4.893
4.827
4.865
130,861
-0.04(-0.77%)
Aug 10, 2023
4.912
5.006
4.893
4.903
227,003
+0.01(+0.19%)
Aug 09, 2023
5.015
5.034
4.884
4.893
278,010
-0.15(-2.98%)
Aug 08, 2023
4.978
5.053
4.856
5.043
350,574
-0.02(-0.37%)
Aug 07, 2023
4.921
5.128
4.921
5.062
395,679
+0.12(+2.47%)
Aug 04, 2023
4.996
5.090
4.915
4.940
328,385
-0.06(-1.13%)
Aug 03, 2023
4.921
5.081
4.884
4.996
318,355
-0.02(-0.37%)
Aug 02, 2023
4.846
5.090
4.762
5.015
419,712
+0.10(+2.10%)
Aug 01, 2023
5.128
5.184
4.903
4.912
360,677
-0.23(-4.39%)
Jul 31, 2023
5.212
5.306
5.123
5.137
338,375
-0.06(-1.09%)
Jul 28, 2023
5.194
5.222
5.156
5.194
262,059
+0.06(+1.10%)
Jul 27, 2023
5.212
5.269
5.128
5.137
212,141
-0.06(-1.09%)
Jul 26, 2023
5.109
5.278
5.109
5.194
232,859
+0.08(+1.65%)
Jul 25, 2023
5.269
5.330
5.072
5.109
330,095
-0.16(-3.03%)
Jul 24, 2023
5.203
5.339
5.203
5.269
427,800
+0.08(+1.45%)
Jul 21, 2023
5.353
5.387
5.156
5.194
339,215
-0.11(-2.12%)
Jul 20, 2023
5.372
5.447
5.288
5.306
264,375
-0.08(-1.40%)
Jul 19, 2023
5.344
5.419
5.302
5.382
384,572
+0.10(+1.96%)
Jul 18, 2023
5.222
5.428
5.161
5.278
446,481
+0.08(+1.44%)
Jul 17, 2023
5.335
5.372
5.184
5.203
429,949
-0.14(-2.64%)
Jul 14, 2023
5.410
5.480
5.278
5.344
326,758
-0.09(-1.73%)
Jul 13, 2023
5.400
5.466
5.363
5.438
290,961
+0.05(+0.87%)
Jul 12, 2023
5.588
5.682
5.372
5.391
427,944
-0.11(-2.05%)
Jul 11, 2023
5.410
5.513
5.344
5.504
299,569
+0.14(+2.63%)
Jul 10, 2023
5.344
5.447
5.306
5.363
248,775
+0.00(+0.00%)
Jul 07, 2023
5.166
5.480
5.166
5.363
564,283
+0.18(+3.44%)
Jul 06, 2023
5.156
5.222
5.034
5.184
377,145
-0.11(-2.13%)
Jul 05, 2023
5.399
5.518
5.288
5.297
508,395
-0.20(-3.69%)
Jul 03, 2023
5.094
5.546
5.094
5.500
355,804
+0.36(+7.00%)
Jun 30, 2023
5.352
5.389
5.052
5.140
609,126
-0.15(-2.79%)
Jun 29, 2023
5.196
5.302
5.122
5.288
277,589
+0.12(+2.32%)
Jun 28, 2023
5.223
5.223
5.048
5.168
374,347
-0.06(-1.06%)
Jun 27, 2023
5.242
5.297
5.094
5.223
531,521
+0.02(+0.35%)
Jun 26, 2023
4.762
5.232
4.720
5.205
503,021
+0.42(+8.88%)
Jun 23, 2023
4.697
4.836
4.637
4.780
1,177,322
-0.05(-0.96%)
Jun 22, 2023
4.909
4.909
4.660
4.826
386,104
-0.10(-2.06%)
Jun 21, 2023
4.946
5.039
4.882
4.928
255,843
-0.09(-1.84%)
Jun 20, 2023
5.039
5.066
4.937
5.020
334,267
-0.07(-1.45%)
Jun 16, 2023
5.122
5.122
4.992
5.094
591,705
+0.00(+0.00%)
Jun 15, 2023
5.002
5.103
4.946
5.094
321,196
+0.04(+0.73%)
Jun 14, 2023
5.122
5.186
5.020
5.057
511,510
-0.03(-0.54%)
Jun 13, 2023
5.020
5.140
4.937
5.085
768,660
+0.10(+2.04%)
Jun 12, 2023
4.965
5.094
4.914
4.983
528,264
+0.01(+0.19%)
Jun 09, 2023
4.965
5.020
4.900
4.974
363,890
-0.02(-0.37%)
Jun 08, 2023
5.103
5.122
4.868
4.992
372,358
-0.12(-2.35%)
Jun 07, 2023
4.909
5.219
4.909
5.112
817,789
+0.27(+5.52%)
Jun 06, 2023
4.568
4.877
4.550
4.845
882,696
+0.26(+5.63%)
Jun 05, 2023
4.651
4.679
4.526
4.586
421,171
-0.07(-1.58%)
Jun 02, 2023
4.383
4.716
4.383
4.660
629,739
+0.32(+7.45%)
Jun 01, 2023
4.245
4.370
4.134
4.337
824,703
+0.16(+3.75%)
May 31, 2023
4.245
4.328
4.157
4.180
2,716,656
-0.10(-2.37%)
May 30, 2023
4.287
4.300
4.180
4.282
642,853
+0.04(+0.87%)
May 26, 2023
4.180
4.254
4.042
4.245
386,713
+0.06(+1.55%)
May 25, 2023
4.245
4.282
4.125
4.180
400,235
-0.09(-2.16%)
May 24, 2023
4.633
4.688
4.217
4.273
639,659
-0.42(-8.86%)
May 23, 2023
4.494
4.863
4.494
4.688
841,480
+0.18(+4.10%)
May 22, 2023
4.411
4.517
4.310
4.503
399,270
+0.11(+2.52%)
May 19, 2023
4.347
4.476
4.310
4.393
611,565
+0.09(+2.15%)
May 18, 2023
4.199
4.347
4.153
4.300
773,686
+0.10(+2.42%)
May 17, 2023
3.913
4.208
3.885
4.199
841,539
+0.27(+6.81%)
May 16, 2023
3.940
4.153
3.913
3.931
779,519
-0.03(-0.70%)
May 15, 2023
3.977
4.060
3.885
3.959
2,157,412
-0.03(-0.69%)
May 12, 2023
4.079
4.102
3.719
3.987
2,928,853
-0.12(-2.92%)
May 11, 2023
4.263
4.263
4.074
4.107
1,034,193
-0.23(-5.32%)
May 10, 2023
4.476
4.550
4.282
4.337
655,619
-0.05(-1.05%)
May 09, 2023
4.383
4.439
4.231
4.383
910,172
-0.09(-2.06%)
May 08, 2023
4.706
4.716
4.411
4.476
728,354
-0.30(-6.37%)
May 05, 2023
5.242
5.260
4.688
4.780
1,057,725
-0.37(-7.17%)
May 04, 2023
5.011
5.168
4.891
5.149
505,263
+0.06(+1.27%)
May 03, 2023
5.057
5.242
5.039
5.085
349,809
+0.01(+0.18%)
May 02, 2023
5.177
5.269
5.057
5.076
380,830
-0.16(-3.00%)
May 01, 2023
5.399
5.399
5.196
5.232
248,783
-0.14(-2.58%)
Apr 28, 2023
5.297
5.537
5.297
5.371
252,774
+0.07(+1.39%)
Apr 27, 2023
5.260
5.325
5.085
5.297
402,022
+0.06(+1.23%)
Apr 26, 2023
5.334
5.417
5.140
5.232
393,968
-0.16(-2.91%)
Apr 25, 2023
5.537
5.592
5.352
5.389
315,909
-0.22(-3.95%)
Apr 24, 2023
5.537
5.620
5.509
5.611
220,713
+0.06(+1.16%)
Apr 21, 2023
5.657
5.666
5.514
5.546
245,845
-0.09(-1.64%)
Apr 20, 2023
5.749
5.777
5.602
5.638
193,567
-0.13(-2.24%)
Apr 19, 2023
5.657
5.823
5.555
5.768
214,116
+0.09(+1.63%)
Apr 18, 2023
5.823
5.841
5.646
5.675
188,108
-0.18(-3.00%)
Apr 17, 2023
5.611
5.878
5.611
5.851
314,552
+0.23(+4.10%)
Apr 14, 2023
5.777
5.832
5.560
5.620
270,895
-0.06(-1.14%)
Apr 13, 2023
5.795
5.814
5.657
5.685
312,519
-0.12(-2.07%)
Apr 12, 2023
5.943
5.980
5.777
5.805
554,222
-0.14(-2.33%)
Apr 11, 2023
5.925
6.045
5.841
5.943
411,213
+0.00(+0.00%)
Apr 10, 2023
6.238
6.248
5.795
5.943
996,006
-0.32(-5.15%)
Apr 06, 2023
6.239
6.293
6.142
6.266
670,909
+0.10(+1.60%)
Apr 05, 2023
6.132
6.297
6.087
6.167
528,983
+0.02(+0.29%)
Apr 04, 2023
6.212
6.230
6.069
6.149
494,987
-0.05(-0.87%)
Apr 03, 2023
6.167
6.387
6.105
6.203
429,184
+0.02(+0.29%)
Mar 31, 2023
5.997
6.212
5.943
6.185
426,428
+0.26(+4.39%)
Mar 30, 2023
5.881
5.939
5.793
5.925
342,895
+0.13(+2.32%)
Mar 29, 2023
5.746
5.818
5.683
5.791
504,902
+0.12(+2.05%)
Mar 28, 2023
5.558
5.746
5.504
5.674
298,475
+0.06(+1.12%)
Mar 27, 2023
5.621
5.764
5.594
5.612
414,660
+0.11(+1.95%)
Mar 24, 2023
5.343
5.522
5.199
5.504
508,742
+0.12(+2.16%)
Mar 23, 2023
5.746
5.845
5.379
5.387
435,141
-0.36(-6.24%)
Mar 22, 2023
5.934
6.037
5.746
5.746
391,445
-0.23(-3.90%)
Mar 21, 2023
5.934
6.069
5.889
5.979
528,383
+0.17(+2.93%)
Mar 20, 2023
5.872
6.069
5.728
5.809
626,085
+0.00(+0.00%)
Mar 17, 2023
6.266
6.275
5.755
5.809
1,332,370
-0.48(-7.56%)
Mar 16, 2023
6.409
6.409
6.105
6.284
744,267
-0.21(-3.18%)
Mar 15, 2023
6.374
6.553
6.293
6.490
457,105
+0.00(+0.00%)
Mar 14, 2023
6.867
6.885
6.463
6.490
494,828
-0.13(-2.03%)
Mar 13, 2023
6.723
6.813
6.499
6.625
448,901
-0.24(-3.52%)
Mar 10, 2023
7.216
7.270
6.759
6.867
459,287
-0.39(-5.43%)
Mar 09, 2023
7.494
7.539
7.261
7.261
326,486
-0.24(-3.23%)
Mar 08, 2023
7.431
7.512
7.360
7.503
176,453
+0.07(+0.96%)
Mar 07, 2023
7.575
7.620
7.360
7.431
201,799
-0.13(-1.78%)
Mar 06, 2023
7.664
7.682
7.534
7.566
472,278
-0.06(-0.82%)
Mar 03, 2023
7.763
7.799
7.602
7.629
231,711
-0.08(-1.05%)
Mar 02, 2023
7.629
7.736
7.593
7.709
263,787
+0.01(+0.12%)
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
.