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
Tier REIT
(NY:
TIER
)
N/A
UNCHANGED
Last Price
Updated:
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, 2016
11.48
11.72
11.34
11.42
276,242
-0.04(-0.38%)
Feb 26, 2016
11.68
11.78
11.47
11.47
159,680
-0.18(-1.58%)
Feb 25, 2016
11.71
11.85
11.63
11.65
144,534
-0.05(-0.45%)
Feb 24, 2016
11.71
11.86
11.65
11.70
143,287
-0.10(-0.82%)
Feb 23, 2016
11.74
11.94
11.72
11.80
246,432
-0.02(-0.15%)
Feb 22, 2016
12.07
12.13
11.54
11.82
299,870
-0.18(-1.46%)
Feb 19, 2016
12.02
12.07
11.87
11.99
260,988
-0.11(-0.94%)
Feb 18, 2016
11.91
12.19
11.79
12.11
180,883
+0.15(+1.25%)
Feb 17, 2016
11.94
12.47
11.92
11.96
128,101
-0.01(-0.07%)
Feb 16, 2016
11.78
12.17
11.75
11.97
210,267
+0.17(+1.41%)
Feb 12, 2016
11.89
11.80
11.80
11.80
179,801
-0.11(-0.96%)
Feb 11, 2016
12.03
12.21
11.70
11.92
217,659
-0.29(-2.38%)
Feb 10, 2016
12.30
12.50
12.11
12.21
269,791
-0.08(-0.64%)
Feb 09, 2016
12.75
12.80
11.00
12.28
413,628
-0.53(-4.11%)
Feb 08, 2016
13.34
13.34
12.59
12.81
167,891
-0.71(-5.26%)
Feb 05, 2016
13.52
13.58
13.03
13.52
297,112
-0.06(-0.45%)
Feb 04, 2016
13.54
13.61
13.12
13.59
154,624
-0.04(-0.26%)
Feb 03, 2016
13.44
13.62
13.07
13.62
240,088
+0.15(+1.11%)
Feb 02, 2016
13.46
13.50
13.30
13.47
179,265
-0.09(-0.65%)
Feb 01, 2016
13.40
13.61
13.27
13.56
219,098
+0.05(+0.39%)
Jan 29, 2016
13.33
13.58
13.33
13.51
237,174
+0.12(+0.92%)
Jan 28, 2016
13.41
13.51
13.25
13.38
389,764
-0.04(-0.26%)
Jan 27, 2016
13.37
13.62
13.30
13.42
196,896
+0.01(+0.07%)
Jan 26, 2016
13.12
13.51
13.08
13.41
274,866
+0.27(+2.07%)
Jan 25, 2016
12.93
13.37
12.91
13.14
269,736
+0.20(+1.56%)
Jan 22, 2016
12.76
13.14
12.76
12.94
188,596
+0.18(+1.38%)
Jan 21, 2016
12.76
12.90
12.65
12.76
207,937
-0.06(-0.48%)
Jan 20, 2016
12.83
12.99
12.60
12.82
471,808
-0.14(-1.08%)
Jan 19, 2016
13.00
13.04
12.75
12.96
341,544
-0.09(-0.67%)
Jan 15, 2016
13.01
13.05
13.05
13.05
322,162
+0.00(+0.00%)
Jan 14, 2016
13.02
13.07
12.86
13.05
524,151
-0.04(-0.34%)
Jan 13, 2016
13.09
13.18
12.95
13.09
453,788
-0.09(-0.67%)
Jan 12, 2016
13.34
13.45
13.06
13.18
242,778
-0.13(-0.99%)
Jan 11, 2016
13.23
13.44
13.05
13.31
158,815
+0.04(+0.33%)
Jan 08, 2016
13.37
13.52
13.18
13.27
130,003
-0.22(-1.63%)
Jan 07, 2016
13.33
13.50
13.20
13.49
310,313
+0.04(+0.26%)
Jan 06, 2016
13.44
13.52
13.35
13.45
213,383
-0.05(-0.39%)
Jan 05, 2016
13.28
13.71
13.19
13.51
240,718
+0.19(+1.45%)
Jan 04, 2016
12.93
13.32
12.93
13.31
257,228
+0.35(+2.71%)
Dec 31, 2015
13.10
12.96
12.96
12.96
294,509
-0.49(-3.66%)
Dec 30, 2015
13.54
13.58
13.34
13.45
229,318
-0.23(-1.67%)
Dec 29, 2015
13.44
13.69
13.44
13.68
218,451
+0.23(+1.70%)
Dec 28, 2015
13.44
13.59
13.39
13.45
309,734
-0.18(-1.35%)
Dec 24, 2015
13.35
13.64
13.64
13.64
102,109
+0.04(+0.32%)
Dec 23, 2015
13.79
13.94
13.35
13.59
486,995
-0.21(-1.51%)
Dec 22, 2015
13.87
13.94
13.72
13.80
388,931
-0.07(-0.50%)
Dec 21, 2015
13.90
14.15
13.74
13.87
352,698
-0.04(-0.31%)
Dec 18, 2015
14.12
14.34
13.55
13.92
2,214,523
-0.15(-1.05%)
Dec 17, 2015
14.07
14.33
13.79
14.06
445,852
-0.01(-0.06%)
Dec 16, 2015
13.40
14.61
13.39
14.07
660,478
+0.57(+4.25%)
Dec 15, 2015
13.16
13.61
13.16
13.50
426,567
+0.22(+1.64%)
Dec 14, 2015
12.97
13.65
12.97
13.28
771,129
+0.40(+3.10%)
Dec 11, 2015
12.79
13.05
12.73
12.88
359,463
-0.12(-0.94%)
Dec 10, 2015
12.99
13.24
12.76
13.00
252,441
-0.10(-0.80%)
Dec 09, 2015
13.03
13.27
12.93
13.11
282,399
-0.01(-0.07%)
Dec 08, 2015
12.99
13.21
12.92
13.12
427,196
+0.02(+0.13%)
Dec 07, 2015
12.89
13.20
12.88
13.10
305,997
+0.07(+0.53%)
Dec 04, 2015
12.80
13.15
12.65
13.03
311,849
+0.18(+1.42%)
Dec 03, 2015
13.19
13.33
12.72
12.85
298,936
-0.36(-2.70%)
Dec 02, 2015
13.51
13.62
13.12
13.20
465,712
-0.30(-2.25%)
Dec 01, 2015
13.65
13.68
13.17
13.51
559,870
-0.09(-0.64%)
Nov 30, 2015
14.06
14.40
13.59
13.59
2,996,344
-0.50(-3.57%)
Nov 27, 2015
13.81
14.40
13.66
14.10
207,835
+0.29(+2.08%)
Nov 25, 2015
13.83
13.81
13.81
13.81
264,080
-0.14(-1.00%)
Nov 24, 2015
13.34
14.23
13.33
13.95
349,921
+0.56(+4.22%)
Nov 23, 2015
13.85
14.15
13.07
13.39
412,456
-0.55(-3.93%)
Nov 20, 2015
14.06
14.56
13.71
13.93
393,158
-0.23(-1.60%)
Nov 19, 2015
14.10
14.51
13.94
14.16
328,482
-0.07(-0.49%)
Nov 18, 2015
13.55
14.44
13.53
14.23
461,033
+0.51(+3.74%)
Nov 17, 2015
13.33
13.77
13.25
13.72
424,344
+0.27(+2.00%)
Nov 16, 2015
13.06
13.53
13.04
13.45
424,541
+0.21(+1.57%)
Nov 13, 2015
12.92
13.36
12.81
13.24
597,184
+0.43(+3.39%)
Nov 12, 2015
13.01
13.01
12.75
12.80
199,370
-0.14(-1.07%)
Nov 11, 2015
12.77
13.02
12.67
12.94
231,952
+0.21(+1.64%)
Nov 10, 2015
12.60
12.80
12.60
12.73
239,546
-0.03(-0.20%)
Nov 09, 2015
12.96
12.96
12.60
12.76
243,685
-0.20(-1.54%)
Nov 06, 2015
13.22
13.22
12.87
12.96
180,558
-0.43(-3.18%)
Nov 05, 2015
12.40
13.53
12.34
13.39
398,664
+0.77(+6.13%)
Nov 04, 2015
12.54
12.68
12.53
12.61
251,910
+0.01(+0.07%)
Nov 03, 2015
12.67
12.69
12.47
12.60
203,109
-0.09(-0.68%)
Nov 02, 2015
12.56
12.90
12.53
12.69
260,223
+0.03(+0.27%)
Oct 30, 2015
12.65
12.73
12.34
12.66
315,561
-0.04(-0.34%)
Oct 29, 2015
12.67
12.76
12.61
12.70
360,315
-0.11(-0.88%)
Oct 28, 2015
12.69
12.81
12.65
12.81
226,463
+0.06(+0.48%)
Oct 27, 2015
12.68
12.77
12.61
12.75
321,899
-0.02(-0.14%)
Oct 26, 2015
12.74
12.84
12.71
12.77
155,655
-0.10(-0.74%)
Oct 23, 2015
12.72
12.87
12.67
12.87
217,892
-0.03(-0.27%)
Oct 22, 2015
12.67
12.90
12.62
12.90
207,281
+0.21(+1.64%)
Oct 21, 2015
12.64
12.83
12.58
12.69
244,201
+0.02(+0.14%)
Oct 20, 2015
12.55
12.75
12.48
12.67
284,788
+0.06(+0.48%)
Oct 19, 2015
12.54
12.80
12.53
12.61
379,563
-0.05(-0.41%)
Oct 16, 2015
12.46
12.68
12.46
12.67
186,163
+0.14(+1.11%)
Oct 15, 2015
12.46
12.68
12.40
12.53
279,145
-0.03(-0.21%)
Oct 14, 2015
12.55
12.71
12.42
12.55
197,188
-0.19(-1.50%)
Oct 13, 2015
12.65
12.75
12.47
12.74
301,516
-0.08(-0.61%)
Oct 12, 2015
12.77
12.90
12.52
12.82
214,907
-0.12(-0.94%)
Oct 09, 2015
12.51
12.94
12.47
12.94
413,617
+0.35(+2.76%)
Oct 08, 2015
12.68
12.70
12.34
12.60
370,701
-0.03(-0.21%)
Oct 07, 2015
12.57
12.77
12.22
12.62
304,218
-0.01(-0.07%)
Oct 06, 2015
12.71
12.86
12.54
12.63
198,533
-0.18(-1.42%)
Oct 05, 2015
12.93
13.03
12.76
12.81
213,123
-0.13(-1.01%)
Oct 02, 2015
12.72
12.96
12.51
12.94
164,324
-0.01(-0.07%)
Oct 01, 2015
12.89
12.96
12.47
12.95
238,094
+0.17(+1.29%)
Sep 30, 2015
12.34
12.80
12.15
12.79
293,535
+0.35(+2.79%)
Sep 29, 2015
12.80
12.94
12.28
12.44
204,479
-0.42(-3.24%)
Sep 28, 2015
12.73
12.92
12.67
12.86
168,574
+0.08(+0.61%)
Sep 25, 2015
12.99
13.10
12.46
12.78
227,710
-0.24(-1.85%)
Sep 24, 2015
12.86
13.10
12.79
13.02
160,430
+0.01(+0.07%)
Sep 23, 2015
13.04
13.14
12.39
13.01
361,188
-0.03(-0.20%)
Sep 22, 2015
13.33
13.54
12.87
13.04
371,868
-0.50(-3.68%)
Sep 21, 2015
13.34
13.56
13.30
13.53
281,245
+0.15(+1.15%)
Sep 18, 2015
12.93
13.73
12.93
13.38
3,859,293
+0.29(+2.23%)
Sep 17, 2015
12.87
13.29
12.87
13.09
540,261
+0.20(+1.53%)
Sep 16, 2015
12.90
13.18
12.84
12.89
526,080
-0.01(-0.07%)
Sep 15, 2015
12.92
13.26
12.84
12.90
410,632
-0.15(-1.12%)
Sep 14, 2015
12.75
13.17
12.74
13.04
484,057
+0.19(+1.47%)
Sep 11, 2015
12.31
12.89
12.31
12.86
483,897
+0.39(+3.17%)
Sep 10, 2015
11.95
12.57
11.76
12.46
455,684
+0.29(+2.40%)
Sep 09, 2015
12.44
12.72
12.07
12.17
364,874
-0.21(-1.66%)
Sep 08, 2015
11.91
12.69
11.89
12.37
738,827
+0.45(+3.74%)
Sep 04, 2015
11.81
11.93
11.93
11.93
567,485
+0.02(+0.14%)
Sep 03, 2015
11.89
12.25
11.76
11.91
631,707
+0.05(+0.43%)
Sep 02, 2015
11.77
11.97
11.67
11.86
494,130
-0.15(-1.22%)
Sep 01, 2015
11.84
12.21
11.84
12.01
470,296
-0.25(-2.03%)
Aug 31, 2015
12.31
12.44
12.13
12.25
328,457
-0.23(-1.86%)
Aug 28, 2015
12.27
12.51
12.23
12.49
320,519
+0.00(+0.00%)
Aug 27, 2015
12.39
12.64
12.11
12.49
519,443
-0.25(-1.95%)
Aug 26, 2015
12.61
13.13
12.08
12.74
356,866
-0.09(-0.67%)
Aug 25, 2015
13.28
13.52
12.49
12.82
244,120
-0.45(-3.43%)
Aug 24, 2015
12.87
13.58
12.57
13.28
328,216
-0.71(-5.09%)
Aug 21, 2015
14.33
14.33
13.89
13.99
219,234
-0.35(-2.45%)
Aug 20, 2015
14.45
14.63
13.01
14.34
608,773
-0.67(-4.46%)
Aug 19, 2015
14.85
15.11
14.80
15.01
195,809
+0.09(+0.63%)
Aug 18, 2015
14.91
15.09
14.78
14.91
305,510
-0.17(-1.14%)
Aug 17, 2015
14.94
15.15
14.73
15.09
296,473
-0.02(-0.11%)
Aug 14, 2015
15.02
15.13
14.95
15.10
226,247
+0.03(+0.17%)
Aug 13, 2015
15.04
15.15
15.02
15.08
219,594
-0.03(-0.17%)
Aug 12, 2015
15.06
15.10
15.02
15.10
199,341
+0.08(+0.51%)
Aug 11, 2015
15.06
15.12
14.98
15.03
264,195
-0.13(-0.85%)
Aug 10, 2015
15.11
15.23
15.06
15.16
245,687
-0.07(-0.45%)
Aug 07, 2015
15.03
15.23
15.03
15.22
208,458
+0.14(+0.91%)
Aug 06, 2015
14.80
15.10
14.80
15.09
287,748
+0.23(+1.56%)
Aug 05, 2015
14.96
15.08
14.86
14.86
221,515
-0.21(-1.37%)
Aug 04, 2015
14.91
15.10
14.89
15.06
302,100
+0.09(+0.57%)
Aug 03, 2015
14.93
15.08
14.86
14.98
324,686
-0.09(-0.57%)
Jul 31, 2015
14.83
15.10
14.83
15.06
315,555
+0.04(+0.29%)
Jul 30, 2015
14.93
15.11
14.89
15.02
249,454
-0.10(-0.68%)
Jul 29, 2015
15.03
15.19
14.93
15.12
296,082
-0.07(-0.45%)
Jul 28, 2015
14.86
15.23
14.63
15.19
359,229
+0.10(+0.68%)
Jul 27, 2015
15.23
15.28
14.59
15.09
613,469
-0.32(-2.06%)
Jul 24, 2015
15.28
15.51
15.28
15.40
488,811
-0.25(-1.59%)
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
.