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
)
6.220
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2021
8.242
8.438
8.195
8.312
569,674
+0.09(+1.05%)
Mar 30, 2021
8.164
8.391
8.093
8.226
248,384
+0.13(+1.55%)
Mar 29, 2021
8.218
8.367
7.976
8.101
764,316
-0.12(-1.43%)
Mar 26, 2021
8.187
8.344
8.070
8.218
247,219
+0.14(+1.74%)
Mar 25, 2021
8.031
8.829
7.913
8.078
799,849
-0.05(-0.58%)
Mar 24, 2021
8.117
8.492
8.062
8.124
331,989
+0.10(+1.27%)
Mar 23, 2021
8.015
8.179
7.960
8.023
276,220
-0.03(-0.39%)
Mar 22, 2021
7.999
8.117
7.788
8.054
471,581
+0.09(+1.08%)
Mar 19, 2021
8.273
8.508
7.968
7.968
1,427,358
-0.47(-5.57%)
Mar 18, 2021
8.625
8.719
8.406
8.438
354,442
-0.23(-2.62%)
Mar 17, 2021
8.555
8.711
8.477
8.665
255,070
+0.07(+0.82%)
Mar 16, 2021
8.821
8.845
8.563
8.594
238,400
-0.25(-2.83%)
Mar 15, 2021
8.868
8.993
8.688
8.845
344,767
-0.08(-0.88%)
Mar 12, 2021
8.711
8.938
8.711
8.923
227,033
+0.22(+2.52%)
Mar 11, 2021
8.531
8.704
8.391
8.704
272,594
+0.16(+1.92%)
Mar 10, 2021
8.344
8.582
8.305
8.539
233,013
+0.12(+1.39%)
Mar 09, 2021
8.852
8.852
8.398
8.422
395,287
-0.38(-4.36%)
Mar 08, 2021
8.531
8.876
8.516
8.805
589,698
+0.29(+3.40%)
Mar 05, 2021
8.524
8.524
8.265
8.516
233,932
+0.15(+1.78%)
Mar 04, 2021
8.555
8.662
8.273
8.367
257,656
-0.18(-2.11%)
Mar 03, 2021
8.203
8.594
8.203
8.547
224,383
+0.40(+4.90%)
Mar 02, 2021
7.984
8.218
7.843
8.148
293,442
+0.15(+1.86%)
Mar 01, 2021
8.093
8.218
7.937
7.999
288,311
+0.05(+0.59%)
Feb 26, 2021
8.367
8.602
7.952
7.952
516,158
-0.44(-5.22%)
Feb 25, 2021
8.719
8.970
8.281
8.391
331,756
-0.27(-3.16%)
Feb 24, 2021
8.516
8.688
8.485
8.665
351,134
+0.23(+2.69%)
Feb 23, 2021
8.132
8.492
8.117
8.438
491,371
+0.31(+3.85%)
Feb 22, 2021
7.929
8.187
7.866
8.124
192,045
+0.18(+2.27%)
Feb 19, 2021
7.913
7.952
7.772
7.944
231,121
+0.05(+0.69%)
Feb 18, 2021
7.882
7.991
7.827
7.890
240,128
-0.05(-0.69%)
Feb 17, 2021
7.851
8.046
7.843
7.944
192,741
+0.05(+0.59%)
Feb 16, 2021
7.944
8.031
7.858
7.897
260,330
+0.02(+0.20%)
Feb 12, 2021
8.038
8.109
7.506
7.882
354,923
-0.23(-2.80%)
Feb 11, 2021
8.148
8.336
8.046
8.109
279,735
-0.05(-0.58%)
Feb 10, 2021
8.171
8.367
8.117
8.156
200,098
-0.01(-0.10%)
Feb 09, 2021
8.046
8.195
7.937
8.164
240,118
+0.13(+1.56%)
Feb 08, 2021
7.843
8.046
7.835
8.038
168,367
+0.22(+2.80%)
Feb 05, 2021
7.827
7.827
7.717
7.819
229,332
+0.04(+0.50%)
Feb 04, 2021
7.592
7.851
7.592
7.780
193,470
+0.20(+2.58%)
Feb 03, 2021
7.561
7.616
7.483
7.584
154,121
+0.02(+0.31%)
Feb 02, 2021
7.514
7.616
7.483
7.561
243,874
+0.05(+0.62%)
Feb 01, 2021
7.428
7.577
7.287
7.514
287,123
+0.14(+1.91%)
Jan 29, 2021
7.436
7.600
7.358
7.373
462,115
-0.13(-1.77%)
Jan 28, 2021
7.451
7.671
7.397
7.506
314,431
+0.11(+1.48%)
Jan 27, 2021
7.514
7.678
7.357
7.397
305,575
-0.27(-3.57%)
Jan 26, 2021
7.663
7.694
7.506
7.671
238,097
+0.08(+1.03%)
Jan 25, 2021
7.624
7.811
7.451
7.592
269,151
-0.04(-0.51%)
Jan 22, 2021
7.522
7.647
7.451
7.631
253,352
+0.07(+0.93%)
Jan 21, 2021
7.561
7.616
7.451
7.561
366,002
-0.01(-0.10%)
Jan 20, 2021
7.616
7.697
7.475
7.569
281,171
-0.07(-0.92%)
Jan 19, 2021
7.897
7.897
7.569
7.639
338,678
-0.15(-1.91%)
Jan 15, 2021
7.569
7.811
7.535
7.788
423,020
+0.20(+2.58%)
Jan 14, 2021
7.584
7.624
7.506
7.592
304,161
+0.05(+0.73%)
Jan 13, 2021
7.584
7.596
7.490
7.537
262,009
+0.02(+0.21%)
Jan 12, 2021
7.295
7.537
7.271
7.522
514,537
+0.23(+3.22%)
Jan 11, 2021
7.279
7.490
7.248
7.287
593,120
-0.16(-2.10%)
Jan 08, 2021
7.475
7.553
7.279
7.444
397,340
-0.04(-0.52%)
Jan 07, 2021
7.490
7.583
7.352
7.483
388,836
-0.02(-0.21%)
Jan 06, 2021
7.398
7.598
7.398
7.498
397,758
+0.15(+2.10%)
Jan 05, 2021
7.367
7.467
7.321
7.344
278,197
+0.01(+0.11%)
Jan 04, 2021
7.537
7.544
7.329
7.336
393,137
-0.19(-2.56%)
Dec 31, 2020
7.529
7.529
7.529
213,871
+0.09(+1.24%)
Dec 30, 2020
7.436
7.552
7.321
7.436
213,871
+0.02(+0.31%)
Dec 29, 2020
7.521
7.860
7.344
7.413
350,468
-0.09(-1.23%)
Dec 28, 2020
7.513
7.579
7.398
7.506
454,723
+0.15(+1.99%)
Dec 24, 2020
7.182
7.375
7.128
7.359
129,377
+0.22(+3.02%)
Dec 23, 2020
7.290
7.367
7.128
7.144
288,876
-0.09(-1.28%)
Dec 22, 2020
7.344
7.344
7.163
7.236
327,762
-0.04(-0.53%)
Dec 21, 2020
7.074
7.305
6.997
7.275
290,674
+0.08(+1.18%)
Dec 18, 2020
7.436
7.487
7.113
7.190
1,398,755
-0.26(-3.52%)
Dec 17, 2020
7.529
7.575
7.390
7.452
259,616
-0.05(-0.72%)
Dec 16, 2020
7.621
7.683
7.483
7.506
386,302
-0.08(-1.12%)
Dec 15, 2020
7.436
7.606
7.421
7.591
281,260
+0.15(+2.07%)
Dec 14, 2020
7.506
7.722
7.421
7.436
396,299
-0.05(-0.72%)
Dec 11, 2020
7.413
7.513
7.352
7.490
203,604
+0.05(+0.73%)
Dec 10, 2020
7.321
7.460
7.313
7.436
247,810
+0.07(+0.94%)
Dec 09, 2020
7.367
7.398
7.236
7.367
224,388
+0.04(+0.53%)
Dec 08, 2020
7.251
7.407
7.236
7.329
267,825
+0.01(+0.11%)
Dec 07, 2020
7.591
7.629
7.313
7.321
390,455
-0.29(-3.75%)
Dec 04, 2020
7.375
7.691
7.329
7.606
308,325
+0.28(+3.79%)
Dec 03, 2020
7.321
7.444
7.198
7.329
363,666
+0.07(+0.96%)
Dec 02, 2020
7.113
7.344
7.113
7.259
714,449
+0.15(+2.06%)
Dec 01, 2020
6.905
7.151
6.833
7.113
293,878
+0.35(+5.25%)
Nov 30, 2020
6.974
7.005
6.666
6.758
816,126
-0.24(-3.41%)
Nov 27, 2020
7.036
7.059
6.889
6.997
172,330
-0.05(-0.66%)
Nov 25, 2020
7.205
7.321
7.028
7.043
365,163
-0.16(-2.25%)
Nov 24, 2020
7.090
7.344
7.082
7.205
567,976
+0.25(+3.66%)
Nov 23, 2020
6.727
7.013
6.681
6.951
248,578
+0.32(+4.76%)
Nov 20, 2020
6.435
6.666
6.396
6.635
227,351
+0.11(+1.65%)
Nov 19, 2020
6.558
6.604
6.373
6.527
349,620
-0.04(-0.59%)
Nov 18, 2020
6.751
6.882
6.566
6.566
456,915
-0.18(-2.63%)
Nov 17, 2020
6.751
6.866
6.650
6.743
475,878
-0.05(-0.79%)
Nov 16, 2020
6.211
6.812
6.211
6.797
654,743
+0.75(+12.36%)
Nov 13, 2020
5.895
6.088
5.818
6.049
467,290
+0.25(+4.39%)
Nov 12, 2020
5.703
5.818
5.556
5.795
571,494
+0.01(+0.13%)
Nov 11, 2020
5.880
5.880
5.626
5.787
266,491
-0.09(-1.57%)
Nov 10, 2020
5.695
6.026
5.641
5.880
475,448
+0.25(+4.52%)
Nov 09, 2020
5.271
5.741
5.232
5.625
721,152
+0.74(+15.14%)
Nov 06, 2020
5.040
5.040
4.816
4.886
415,513
-0.13(-2.61%)
Nov 05, 2020
5.009
5.333
4.994
5.017
289,012
+0.11(+2.20%)
Nov 04, 2020
5.140
5.202
4.886
4.909
211,521
-0.29(-5.49%)
Nov 03, 2020
5.078
5.209
5.011
5.194
301,396
+0.21(+4.17%)
Nov 02, 2020
4.901
4.994
4.832
4.986
360,316
+0.12(+2.37%)
Oct 30, 2020
4.994
5.009
4.832
4.870
323,768
-0.14(-2.77%)
Oct 29, 2020
4.839
5.101
4.716
5.009
475,419
+0.14(+2.85%)
Oct 28, 2020
4.978
5.009
4.801
4.870
360,158
-0.19(-3.81%)
Oct 27, 2020
5.271
5.271
5.048
5.063
285,019
-0.18(-3.52%)
Oct 26, 2020
5.356
5.363
5.086
5.248
445,049
-0.15(-2.85%)
Oct 23, 2020
5.356
5.433
5.298
5.402
296,776
+0.07(+1.30%)
Oct 22, 2020
5.371
5.420
5.317
5.333
364,839
+0.02(+0.44%)
Oct 21, 2020
5.317
5.402
5.240
5.310
501,942
-0.05(-0.86%)
Oct 20, 2020
5.363
5.425
5.263
5.356
487,637
+0.05(+0.87%)
Oct 19, 2020
5.471
5.556
5.290
5.310
334,163
-0.13(-2.41%)
Oct 16, 2020
5.633
5.641
5.425
5.441
266,151
-0.22(-3.81%)
Oct 15, 2020
5.494
5.679
5.479
5.656
235,782
+0.11(+1.94%)
Oct 14, 2020
5.710
5.741
5.533
5.548
276,530
-0.15(-2.70%)
Oct 13, 2020
5.772
5.780
5.610
5.703
284,516
-0.08(-1.33%)
Oct 12, 2020
5.710
5.818
5.602
5.780
331,374
+0.05(+0.81%)
Oct 09, 2020
5.864
5.894
5.703
5.733
275,365
-0.15(-2.49%)
Oct 08, 2020
5.834
5.980
5.753
5.880
272,686
+0.07(+1.19%)
Oct 07, 2020
5.834
5.864
5.679
5.810
432,415
+0.01(+0.13%)
Oct 06, 2020
5.886
5.954
5.772
5.803
647,107
-0.01(-0.13%)
Oct 05, 2020
5.939
5.969
5.788
5.810
338,328
-0.06(-1.03%)
Oct 02, 2020
5.674
5.916
5.629
5.871
242,733
+0.08(+1.44%)
Oct 01, 2020
5.667
5.788
5.606
5.788
316,741
+0.11(+1.86%)
Sep 30, 2020
5.682
5.818
5.591
5.682
423,542
-0.02(-0.27%)
Sep 29, 2020
5.818
5.818
5.584
5.697
481,589
-0.12(-2.08%)
Sep 28, 2020
5.674
5.916
5.667
5.818
392,441
+0.22(+3.91%)
Sep 25, 2020
5.523
5.636
5.523
5.599
342,261
+0.03(+0.54%)
Sep 24, 2020
5.425
5.591
5.327
5.568
435,780
+0.23(+4.24%)
Sep 23, 2020
5.561
5.667
5.334
5.342
448,634
-0.27(-4.85%)
Sep 22, 2020
5.606
5.924
5.576
5.614
567,143
+0.11(+2.06%)
Sep 21, 2020
5.659
5.705
5.470
5.500
595,516
-0.32(-5.58%)
Sep 18, 2020
5.931
5.931
5.636
5.825
2,029,878
-0.06(-1.03%)
Sep 17, 2020
5.878
5.961
5.878
5.886
384,894
-0.06(-1.02%)
Sep 16, 2020
5.924
6.060
5.886
5.946
437,687
+0.02(+0.38%)
Sep 15, 2020
5.961
6.075
5.916
5.924
377,697
-0.06(-1.01%)
Sep 14, 2020
5.712
6.022
5.652
5.984
647,391
+0.26(+4.49%)
Sep 11, 2020
5.916
5.916
5.674
5.727
483,745
-0.14(-2.45%)
Sep 10, 2020
5.901
5.976
5.780
5.871
567,904
-0.08(-1.27%)
Sep 09, 2020
6.067
6.120
5.871
5.946
455,922
-0.14(-2.24%)
Sep 08, 2020
6.120
6.143
5.969
6.082
545,148
-0.02(-0.25%)
Sep 04, 2020
6.128
6.256
5.984
6.097
438,481
-0.01(-0.12%)
Sep 03, 2020
6.067
6.301
6.060
6.105
355,233
+0.04(+0.62%)
Sep 02, 2020
6.082
6.105
5.954
6.067
388,731
-0.03(-0.50%)
Sep 01, 2020
6.067
6.150
5.984
6.097
364,232
+0.02(+0.37%)
Aug 31, 2020
6.173
6.188
6.048
6.075
1,016,772
-0.11(-1.83%)
Aug 28, 2020
6.248
6.248
6.120
6.188
400,099
-0.02(-0.24%)
Aug 27, 2020
6.188
6.362
6.188
6.203
349,302
+0.00(+0.00%)
Aug 26, 2020
6.294
6.362
6.188
6.203
373,725
-0.14(-2.15%)
Aug 25, 2020
6.248
6.400
6.218
6.339
336,063
+0.09(+1.45%)
Aug 24, 2020
6.233
6.248
6.120
6.248
427,173
+0.02(+0.24%)
Aug 21, 2020
6.233
6.241
6.090
6.233
523,980
+0.01(+0.12%)
Aug 20, 2020
6.248
6.400
6.218
6.226
649,942
-0.11(-1.79%)
Aug 19, 2020
6.498
6.528
6.264
6.339
307,409
-0.15(-2.33%)
Aug 18, 2020
6.747
6.747
6.445
6.490
272,534
-0.29(-4.34%)
Aug 17, 2020
6.830
6.883
6.713
6.785
252,026
+0.00(+0.00%)
Aug 14, 2020
6.777
6.944
6.709
6.785
363,702
-0.03(-0.44%)
Aug 13, 2020
6.974
7.080
6.808
6.815
287,000
-0.23(-3.22%)
Aug 12, 2020
7.133
7.178
6.913
7.042
317,518
-0.07(-0.96%)
Aug 11, 2020
7.261
7.397
7.080
7.110
339,233
-0.03(-0.42%)
Aug 10, 2020
6.951
7.253
6.883
7.140
293,026
+0.19(+2.72%)
Aug 07, 2020
6.687
6.959
6.664
6.951
273,703
+0.19(+2.79%)
Aug 06, 2020
6.558
6.898
6.558
6.762
404,202
+0.23(+3.59%)
Aug 05, 2020
6.649
6.649
6.404
6.528
425,070
-0.05(-0.69%)
Aug 04, 2020
6.279
6.626
6.279
6.573
271,940
+0.29(+4.69%)
Aug 03, 2020
6.536
6.619
6.218
6.279
413,004
-0.26(-3.93%)
Jul 31, 2020
6.800
6.808
6.460
6.536
516,833
-0.36(-5.15%)
Jul 30, 2020
7.042
7.049
6.845
6.891
269,898
-0.29(-4.10%)
Jul 29, 2020
7.201
7.276
7.019
7.185
291,791
-0.04(-0.52%)
Jul 28, 2020
6.876
7.246
6.876
7.223
334,305
+0.28(+4.03%)
Jul 27, 2020
7.155
7.216
6.785
6.944
415,411
-0.25(-3.47%)
Jul 24, 2020
7.344
7.420
7.163
7.193
272,776
-0.12(-1.65%)
Jul 23, 2020
7.352
7.442
7.276
7.314
332,795
-0.05(-0.72%)
Jul 22, 2020
7.201
7.446
7.201
7.367
338,484
+0.15(+2.09%)
Jul 21, 2020
7.155
7.359
7.155
7.216
373,312
+0.06(+0.84%)
Jul 20, 2020
7.201
7.258
7.110
7.155
520,102
-0.09(-1.25%)
Jul 17, 2020
7.185
7.367
7.170
7.246
322,408
+0.05(+0.63%)
Jul 16, 2020
7.193
7.269
7.140
7.201
359,451
-0.06(-0.83%)
Jul 15, 2020
7.284
7.412
7.208
7.261
509,202
+0.09(+1.26%)
Jul 14, 2020
7.087
7.321
7.087
7.170
440,110
+0.05(+0.64%)
Jul 13, 2020
7.193
7.276
7.095
7.125
509,047
-0.05(-0.63%)
Jul 10, 2020
6.861
7.208
6.861
7.170
738,125
+0.21(+3.04%)
Jul 09, 2020
7.193
7.223
6.861
6.959
601,614
-0.21(-2.95%)
Jul 08, 2020
7.252
7.341
7.074
7.170
661,338
-0.10(-1.33%)
Jul 07, 2020
7.386
7.401
7.170
7.267
495,285
-0.17(-2.30%)
Jul 06, 2020
7.602
7.676
7.393
7.438
381,927
-0.01(-0.10%)
Jul 02, 2020
7.654
7.661
7.431
7.446
267,274
-0.01(-0.10%)
Jul 01, 2020
7.483
7.617
7.326
7.453
442,651
-0.03(-0.40%)
Jun 30, 2020
7.460
7.587
7.393
7.483
444,288
-0.02(-0.30%)
Jun 29, 2020
7.631
7.661
7.401
7.505
475,040
-0.03(-0.39%)
Jun 26, 2020
7.274
7.542
7.096
7.535
1,927,385
+0.20(+2.74%)
Jun 25, 2020
7.074
7.349
7.066
7.334
526,837
+0.21(+2.92%)
Jun 24, 2020
7.215
7.274
6.865
7.126
779,140
-0.24(-3.23%)
Jun 23, 2020
7.512
7.564
7.193
7.364
516,036
-0.11(-1.49%)
Jun 22, 2020
7.349
7.527
7.237
7.475
468,685
+0.07(+0.90%)
Jun 19, 2020
7.780
7.855
7.341
7.408
2,703,663
-0.36(-4.60%)
Jun 18, 2020
7.564
7.832
7.498
7.765
586,287
+0.09(+1.16%)
Jun 17, 2020
7.929
7.962
7.631
7.676
425,433
-0.26(-3.28%)
Jun 16, 2020
8.003
8.078
7.765
7.936
553,514
+0.28(+3.69%)
Jun 15, 2020
7.155
7.684
7.141
7.654
1,019,852
+0.21(+2.80%)
Jun 12, 2020
7.520
7.550
7.206
7.446
606,610
+0.27(+3.73%)
Jun 11, 2020
7.349
7.468
7.081
7.178
651,927
-0.52(-6.76%)
Jun 10, 2020
7.996
7.996
7.594
7.698
559,502
-0.16(-2.08%)
Jun 09, 2020
8.041
8.100
7.765
7.862
331,062
-0.41(-4.95%)
Jun 08, 2020
7.936
8.293
7.855
8.271
510,801
+0.48(+6.11%)
Jun 05, 2020
7.884
8.107
7.773
7.795
721,693
+0.16(+2.04%)
Jun 04, 2020
7.550
7.661
7.349
7.639
438,622
+0.09(+1.18%)
Jun 03, 2020
7.356
7.661
7.319
7.550
756,621
+0.32(+4.42%)
Jun 02, 2020
7.081
7.364
7.014
7.230
599,805
+0.22(+3.08%)
Jun 01, 2020
6.903
7.207
6.851
7.014
540,494
+0.11(+1.62%)
May 29, 2020
7.007
7.111
6.873
6.903
619,919
-0.19(-2.62%)
May 28, 2020
7.215
7.312
7.044
7.088
584,775
-0.06(-0.83%)
May 27, 2020
7.141
7.170
6.969
7.148
502,789
+0.21(+3.00%)
May 26, 2020
6.843
7.036
6.702
6.940
787,275
+0.32(+4.83%)
May 22, 2020
6.858
6.858
6.508
6.620
472,166
-0.21(-3.05%)
May 21, 2020
6.627
6.947
6.598
6.828
409,277
+0.22(+3.26%)
May 20, 2020
6.560
6.709
6.531
6.612
298,911
+0.07(+1.14%)
May 19, 2020
6.754
6.836
6.516
6.538
404,066
-0.27(-3.93%)
May 18, 2020
6.307
6.873
6.300
6.806
549,359
+0.66(+10.77%)
May 15, 2020
6.166
6.200
6.017
6.144
682,167
-0.04(-0.72%)
May 14, 2020
6.188
6.215
5.921
6.188
516,259
-0.16(-2.58%)
May 13, 2020
6.992
7.022
6.326
6.352
504,657
-0.73(-10.29%)
May 12, 2020
7.579
7.609
7.066
7.081
769,983
-0.44(-5.84%)
May 11, 2020
7.617
7.691
7.453
7.520
781,272
-0.27(-3.44%)
May 08, 2020
7.624
7.855
7.446
7.788
619,919
+0.36(+4.91%)
May 07, 2020
6.984
7.587
6.984
7.423
999,191
+0.47(+6.74%)
May 06, 2020
6.955
7.170
6.873
6.955
670,400
-0.04(-0.64%)
May 05, 2020
7.326
7.483
6.999
6.999
802,177
-0.19(-2.59%)
May 04, 2020
7.103
7.275
7.074
7.185
786,475
-0.10(-1.33%)
May 01, 2020
7.341
7.386
7.148
7.282
840,138
-0.23(-3.07%)
Apr 30, 2020
7.386
7.572
7.274
7.512
1,006,574
+0.01(+0.20%)
Apr 29, 2020
7.141
7.617
7.022
7.498
1,203,822
+0.54(+7.69%)
Apr 28, 2020
6.865
7.193
6.806
6.962
1,287,785
+0.27(+4.00%)
Apr 27, 2020
6.397
6.806
6.397
6.694
1,015,070
+0.35(+5.51%)
Apr 24, 2020
6.352
6.479
6.300
6.345
1,117,630
+0.06(+0.95%)
Apr 23, 2020
6.255
6.540
6.174
6.285
782,966
+0.01(+0.24%)
Apr 22, 2020
6.456
6.456
6.241
6.270
790,256
-0.02(-0.35%)
Apr 21, 2020
6.062
6.374
6.032
6.293
1,040,595
+0.08(+1.32%)
Apr 20, 2020
6.136
6.330
6.092
6.211
1,025,228
-0.04(-0.71%)
Apr 17, 2020
6.166
6.408
6.114
6.255
819,300
+0.22(+3.57%)
Apr 16, 2020
6.136
6.203
6.010
6.040
996,959
-0.09(-1.46%)
Apr 15, 2020
6.010
6.181
5.772
6.129
1,168,165
-0.13(-2.02%)
Apr 14, 2020
6.241
6.426
6.092
6.255
1,033,765
+0.19(+3.06%)
Apr 13, 2020
6.062
6.159
5.802
6.069
1,188,666
-0.07(-1.09%)
Apr 09, 2020
5.571
6.233
5.538
6.136
2,799,521
+0.70(+12.86%)
Apr 08, 2020
5.474
5.548
5.378
5.437
3,936,170
+0.07(+1.39%)
Apr 07, 2020
5.450
5.647
5.305
5.363
2,549,560
+0.02(+0.41%)
Apr 06, 2020
5.312
5.492
5.210
5.341
2,189,266
+0.19(+3.68%)
Apr 03, 2020
5.020
5.348
4.984
5.152
1,050,029
-0.05(-0.98%)
Apr 02, 2020
4.969
5.261
4.948
5.203
1,064,768
+0.14(+2.73%)
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
.