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
Colony Capital Inc
(NY:
CLNY
)
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 (%)
May 31, 2019
4.501
4.643
4.474
4.626
5,357,100
+0.09(+1.96%)
May 30, 2019
4.501
4.545
4.465
4.536
3,085,129
+0.04(+0.99%)
May 29, 2019
4.465
4.519
4.438
4.492
1,940,854
+0.02(+0.40%)
May 28, 2019
4.581
4.590
4.474
4.474
3,114,894
-0.09(-1.95%)
May 24, 2019
4.599
4.626
4.536
4.563
1,506,653
-0.02(-0.39%)
May 23, 2019
4.572
4.608
4.532
4.581
1,725,052
-0.02(-0.39%)
May 22, 2019
4.563
4.608
4.528
4.599
1,586,803
+0.01(+0.19%)
May 21, 2019
4.554
4.590
4.536
4.590
1,105,150
+0.06(+1.38%)
May 20, 2019
4.545
4.586
4.483
4.528
1,227,659
-0.04(-0.97%)
May 17, 2019
4.626
4.652
4.554
4.572
1,381,884
-0.07(-1.54%)
May 16, 2019
4.608
4.670
4.599
4.643
1,323,811
+0.04(+0.97%)
May 15, 2019
4.554
4.652
4.536
4.599
1,549,885
-0.01(-0.19%)
May 14, 2019
4.501
4.608
4.487
4.608
2,035,586
+0.12(+2.78%)
May 13, 2019
4.456
4.492
4.403
4.483
2,723,570
-0.02(-0.40%)
May 10, 2019
4.403
4.523
4.372
4.501
1,904,185
-0.01(-0.20%)
May 09, 2019
4.474
4.528
4.412
4.510
3,683,923
+0.04(+0.80%)
May 08, 2019
4.554
4.608
4.474
4.474
2,052,805
-0.11(-2.33%)
May 07, 2019
4.670
4.715
4.536
4.581
1,745,344
-0.12(-2.47%)
May 06, 2019
4.661
4.724
4.652
4.697
2,033,028
+0.01(+0.19%)
May 03, 2019
4.590
4.733
4.590
4.688
3,427,220
+0.13(+2.94%)
May 02, 2019
4.563
4.626
4.501
4.554
2,655,615
+0.00(+0.00%)
May 01, 2019
4.599
4.626
4.536
4.554
3,204,761
-0.03(-0.58%)
Apr 30, 2019
4.688
4.692
4.563
4.581
2,747,478
-0.10(-2.10%)
Apr 29, 2019
4.545
4.759
4.545
4.679
4,250,890
+0.15(+3.35%)
Apr 26, 2019
4.572
4.572
4.447
4.528
3,227,051
+0.07(+1.60%)
Apr 25, 2019
4.528
4.545
4.447
4.456
1,799,457
-0.09(-1.96%)
Apr 24, 2019
4.563
4.563
4.510
4.545
1,320,069
+0.00(+0.00%)
Apr 23, 2019
4.581
4.599
4.528
4.545
2,338,695
-0.01(-0.20%)
Apr 22, 2019
4.643
4.652
4.528
4.554
2,101,603
-0.13(-2.85%)
Apr 18, 2019
4.652
4.697
4.630
4.688
892,681
+0.04(+0.77%)
Apr 17, 2019
4.724
4.733
4.626
4.652
1,310,200
-0.07(-1.51%)
Apr 16, 2019
4.822
4.822
4.688
4.724
1,425,175
-0.11(-2.21%)
Apr 15, 2019
4.839
4.857
4.808
4.831
1,354,751
+0.01(+0.18%)
Apr 12, 2019
4.786
4.839
4.737
4.822
1,486,344
+0.04(+0.74%)
Apr 11, 2019
4.759
4.826
4.733
4.786
1,322,239
+0.03(+0.56%)
Apr 10, 2019
4.670
4.768
4.652
4.759
1,427,961
+0.11(+2.30%)
Apr 09, 2019
4.786
4.795
4.599
4.652
1,696,018
-0.14(-2.97%)
Apr 08, 2019
4.866
4.880
4.750
4.795
2,261,065
-0.08(-1.65%)
Apr 05, 2019
4.893
4.929
4.848
4.875
1,730,384
-0.03(-0.55%)
Apr 04, 2019
4.938
4.964
4.875
4.902
1,964,555
-0.04(-0.72%)
Apr 03, 2019
4.964
4.964
4.875
4.938
2,272,740
-0.04(-0.89%)
Apr 02, 2019
4.911
4.991
4.857
4.982
2,400,793
+0.07(+1.45%)
Apr 01, 2019
4.741
4.911
4.724
4.911
2,321,625
+0.17(+3.57%)
Mar 29, 2019
4.777
4.786
4.652
4.741
4,706,327
-0.03(-0.56%)
Mar 28, 2019
4.768
4.826
4.706
4.768
2,125,751
+0.01(+0.19%)
Mar 27, 2019
4.698
4.777
4.676
4.759
2,562,956
+0.06(+1.30%)
Mar 26, 2019
4.620
4.707
4.567
4.698
2,383,100
+0.07(+1.51%)
Mar 25, 2019
4.646
4.689
4.560
4.628
1,790,024
-0.01(-0.19%)
Mar 22, 2019
4.733
4.751
4.602
4.637
2,431,467
-0.12(-2.57%)
Mar 21, 2019
4.628
4.777
4.620
4.759
1,694,480
+0.11(+2.44%)
Mar 20, 2019
4.602
4.689
4.593
4.646
1,993,431
+0.02(+0.38%)
Mar 19, 2019
4.576
4.646
4.541
4.628
2,696,587
+0.05(+1.14%)
Mar 18, 2019
4.532
4.628
4.523
4.576
2,253,381
+0.05(+1.16%)
Mar 15, 2019
4.716
4.742
4.497
4.523
6,815,964
-0.16(-3.36%)
Mar 14, 2019
4.654
4.711
4.650
4.681
2,105,803
+0.03(+0.75%)
Mar 13, 2019
4.663
4.711
4.611
4.646
1,825,731
-0.01(-0.19%)
Mar 12, 2019
4.620
4.681
4.611
4.654
1,116,179
+0.06(+1.33%)
Mar 11, 2019
4.541
4.602
4.541
4.593
1,549,148
+0.09(+1.94%)
Mar 08, 2019
4.532
4.576
4.480
4.506
2,547,355
-0.04(-0.96%)
Mar 07, 2019
4.637
4.663
4.550
4.550
3,496,045
-0.10(-2.07%)
Mar 06, 2019
4.707
4.724
4.620
4.646
2,755,881
-0.10(-2.03%)
Mar 05, 2019
4.654
4.803
4.593
4.742
5,330,620
+0.10(+2.07%)
Mar 04, 2019
4.576
4.681
4.550
4.646
3,758,026
+0.05(+1.14%)
Mar 01, 2019
4.864
4.873
4.589
4.593
7,180,461
-0.26(-5.40%)
Feb 28, 2019
4.908
4.943
4.820
4.855
8,012,400
-0.04(-0.89%)
Feb 27, 2019
5.100
5.100
4.899
4.899
6,256,497
-0.24(-4.75%)
Feb 26, 2019
5.231
5.231
5.126
5.143
3,201,777
-0.06(-1.17%)
Feb 25, 2019
5.283
5.296
5.178
5.205
2,316,774
-0.08(-1.49%)
Feb 22, 2019
5.292
5.344
5.261
5.283
2,384,402
-0.01(-0.16%)
Feb 21, 2019
5.274
5.309
5.213
5.292
1,279,748
+0.02(+0.33%)
Feb 20, 2019
5.283
5.301
5.240
5.274
1,767,570
+0.00(+0.00%)
Feb 19, 2019
5.327
5.379
5.248
5.274
4,469,619
-0.05(-0.98%)
Feb 15, 2019
5.327
5.379
5.301
5.327
2,460,210
+0.02(+0.33%)
Feb 14, 2019
5.274
5.327
5.257
5.309
1,760,345
+0.01(+0.16%)
Feb 13, 2019
5.257
5.309
5.196
5.301
2,617,159
-0.01(-0.16%)
Feb 12, 2019
5.388
5.414
5.301
5.309
2,177,983
-0.06(-1.14%)
Feb 11, 2019
5.248
5.423
5.240
5.371
6,090,945
+0.18(+3.54%)
Feb 08, 2019
5.196
5.240
5.126
5.187
2,679,160
-0.03(-0.50%)
Feb 07, 2019
5.126
5.257
5.065
5.213
4,266,925
+0.06(+1.19%)
Feb 06, 2019
5.187
5.205
5.143
5.152
1,521,945
-0.05(-1.01%)
Feb 05, 2019
5.240
5.257
5.152
5.205
2,631,616
-0.04(-0.83%)
Feb 04, 2019
5.240
5.257
5.192
5.248
1,856,084
+0.03(+0.67%)
Feb 01, 2019
5.309
5.336
5.187
5.213
2,596,252
-0.09(-1.65%)
Jan 31, 2019
5.082
5.327
5.056
5.301
7,611,995
+0.22(+4.30%)
Jan 30, 2019
4.995
5.170
4.992
5.082
5,257,739
+0.09(+1.75%)
Jan 29, 2019
4.986
5.065
4.951
4.995
3,402,741
+0.00(+0.00%)
Jan 28, 2019
4.864
5.047
4.864
4.995
3,014,748
+0.10(+1.96%)
Jan 25, 2019
4.785
4.908
4.768
4.899
1,802,444
+0.16(+3.31%)
Jan 24, 2019
4.733
4.768
4.663
4.742
2,155,093
+0.00(+0.00%)
Jan 23, 2019
4.803
4.855
4.689
4.742
2,368,968
-0.06(-1.27%)
Jan 22, 2019
4.838
4.873
4.716
4.803
3,430,816
-0.06(-1.26%)
Jan 18, 2019
4.864
4.912
4.794
4.864
2,720,499
+0.02(+0.36%)
Jan 17, 2019
4.978
4.986
4.838
4.847
5,003,106
-0.15(-2.97%)
Jan 16, 2019
4.925
5.021
4.908
4.995
1,541,427
+0.10(+1.96%)
Jan 15, 2019
4.899
4.934
4.855
4.899
1,499,238
+0.03(+0.72%)
Jan 14, 2019
4.820
4.960
4.820
4.864
2,559,806
+0.02(+0.36%)
Jan 11, 2019
4.820
4.925
4.803
4.847
1,902,987
+0.03(+0.54%)
Jan 10, 2019
4.812
4.882
4.812
4.820
2,656,823
-0.03(-0.54%)
Jan 09, 2019
4.829
4.855
4.777
4.847
2,955,795
+0.06(+1.28%)
Jan 08, 2019
4.663
4.803
4.637
4.785
4,244,441
+0.16(+3.40%)
Jan 07, 2019
4.454
4.689
4.454
4.628
4,276,383
+0.22(+4.95%)
Jan 04, 2019
4.288
4.445
4.270
4.410
4,022,405
+0.15(+3.48%)
Jan 03, 2019
4.183
4.375
4.183
4.261
3,371,307
+0.09(+2.09%)
Jan 02, 2019
4.017
4.218
4.004
4.174
3,319,876
+0.09(+2.14%)
Dec 31, 2018
4.139
4.139
3.982
4.087
6,018,835
-0.04(-1.06%)
Dec 28, 2018
4.061
4.209
4.043
4.131
5,385,804
+0.10(+2.60%)
Dec 27, 2018
4.009
4.051
3.898
4.026
4,809,397
-0.03(-0.84%)
Dec 26, 2018
3.923
4.068
3.906
4.060
5,649,017
+0.14(+3.48%)
Dec 24, 2018
3.932
4.060
3.923
3.923
4,437,645
-0.05(-1.29%)
Dec 21, 2018
3.983
4.111
3.957
3.975
11,072,129
+0.00(+0.00%)
Dec 20, 2018
4.128
4.128
3.881
3.975
7,652,819
-0.15(-3.72%)
Dec 19, 2018
4.324
4.367
4.111
4.128
6,633,709
-0.20(-4.54%)
Dec 18, 2018
4.375
4.444
4.324
4.324
4,714,196
-0.01(-0.20%)
Dec 17, 2018
4.734
4.768
4.256
4.333
7,231,345
-0.47(-9.77%)
Dec 14, 2018
4.938
4.938
4.751
4.802
4,677,061
-0.17(-3.43%)
Dec 13, 2018
4.938
5.045
4.904
4.972
2,330,349
+0.03(+0.52%)
Dec 12, 2018
5.024
5.135
4.947
4.947
2,566,243
-0.08(-1.53%)
Dec 11, 2018
5.135
5.152
4.998
5.024
4,785,789
-0.09(-1.67%)
Dec 10, 2018
5.160
5.177
5.075
5.109
4,025,741
-0.07(-1.32%)
Dec 07, 2018
5.220
5.275
5.126
5.177
3,102,095
-0.07(-1.30%)
Dec 06, 2018
5.100
5.245
5.049
5.245
3,857,135
+0.09(+1.82%)
Dec 04, 2018
5.314
5.331
5.126
5.152
2,457,125
-0.17(-3.21%)
Dec 03, 2018
5.288
5.356
5.237
5.322
4,361,768
+0.07(+1.30%)
Nov 30, 2018
5.126
5.284
5.110
5.254
4,059,526
+0.13(+2.50%)
Nov 29, 2018
5.117
5.211
5.100
5.126
5,903,757
-0.01(-0.17%)
Nov 28, 2018
5.024
5.135
4.964
5.135
2,694,073
+0.10(+2.03%)
Nov 27, 2018
5.109
5.109
5.024
5.032
1,875,132
-0.08(-1.50%)
Nov 26, 2018
5.100
5.126
5.058
5.109
2,098,232
+0.05(+1.01%)
Nov 23, 2018
5.083
5.117
5.032
5.058
823,887
-0.03(-0.50%)
Nov 21, 2018
5.083
5.083
5.083
0
+0.02(+0.34%)
Nov 20, 2018
5.126
5.152
5.041
5.066
2,620,167
-0.07(-1.33%)
Nov 19, 2018
5.117
5.186
5.109
5.135
2,564,264
+0.00(+0.00%)
Nov 16, 2018
5.092
5.194
5.092
5.135
2,811,325
+0.02(+0.33%)
Nov 15, 2018
5.100
5.135
4.998
5.117
3,659,771
-0.03(-0.50%)
Nov 14, 2018
5.203
5.237
5.075
5.143
2,313,488
-0.03(-0.66%)
Nov 13, 2018
5.203
5.220
5.135
5.177
2,089,682
-0.02(-0.33%)
Nov 12, 2018
5.203
5.220
5.092
5.194
3,524,366
-0.03(-0.65%)
Nov 09, 2018
5.203
5.271
5.186
5.228
5,934,408
+0.02(+0.33%)
Nov 08, 2018
5.203
5.288
5.177
5.211
6,006,949
+0.09(+1.66%)
Nov 07, 2018
4.947
5.271
4.921
5.126
6,105,082
+0.20(+3.98%)
Nov 06, 2018
4.947
4.955
4.879
4.930
2,820,406
-0.01(-0.17%)
Nov 05, 2018
4.938
5.024
4.921
4.938
2,654,123
+0.00(+0.00%)
Nov 02, 2018
5.007
5.024
4.921
4.938
1,680,253
-0.08(-1.53%)
Nov 01, 2018
4.990
5.075
4.977
5.015
2,445,595
+0.01(+0.17%)
Oct 31, 2018
4.913
5.075
4.904
5.007
3,887,239
+0.09(+1.73%)
Oct 30, 2018
4.810
4.947
4.810
4.921
2,311,020
+0.09(+1.94%)
Oct 29, 2018
4.904
4.990
4.776
4.827
2,912,718
-0.04(-0.88%)
Oct 26, 2018
4.947
5.015
4.862
4.870
2,894,804
-0.12(-2.39%)
Oct 25, 2018
4.887
4.998
4.870
4.990
3,648,148
+0.11(+2.27%)
Oct 24, 2018
4.785
4.887
4.734
4.879
3,686,253
+0.12(+2.51%)
Oct 23, 2018
4.887
4.904
4.759
4.759
3,983,189
-0.16(-3.29%)
Oct 22, 2018
4.981
5.024
4.904
4.921
2,563,249
-0.07(-1.37%)
Oct 19, 2018
4.964
5.032
4.947
4.990
2,986,608
+0.04(+0.86%)
Oct 18, 2018
4.964
5.024
4.930
4.947
2,745,221
-0.03(-0.51%)
Oct 17, 2018
4.930
5.058
4.913
4.972
2,585,515
+0.03(+0.52%)
Oct 16, 2018
4.810
4.964
4.759
4.947
2,390,536
+0.17(+3.57%)
Oct 15, 2018
4.691
4.836
4.665
4.776
2,420,786
+0.12(+2.56%)
Oct 12, 2018
4.819
4.862
4.631
4.657
2,504,023
-0.14(-2.85%)
Oct 11, 2018
4.947
5.032
4.776
4.793
5,120,265
-0.18(-3.60%)
Oct 10, 2018
4.981
5.058
4.972
4.972
2,617,006
-0.02(-0.34%)
Oct 09, 2018
5.058
5.066
4.972
4.990
2,207,908
-0.06(-1.18%)
Oct 08, 2018
4.930
5.062
4.913
5.049
2,103,837
+0.10(+2.07%)
Oct 05, 2018
5.024
5.049
4.904
4.947
3,223,210
-0.05(-1.02%)
Oct 04, 2018
5.083
5.083
4.938
4.998
3,521,847
-0.11(-2.17%)
Oct 03, 2018
5.152
5.177
5.075
5.109
2,732,560
-0.04(-0.83%)
Oct 02, 2018
5.177
5.203
5.152
5.152
1,286,415
-0.03(-0.66%)
Oct 01, 2018
5.194
5.279
5.169
5.186
1,949,312
-0.01(-0.16%)
Sep 28, 2018
5.126
5.203
5.100
5.194
2,738,633
+0.08(+1.50%)
Sep 27, 2018
5.083
5.186
5.058
5.117
6,194,651
+0.09(+1.87%)
Sep 26, 2018
5.149
5.158
5.024
5.024
3,004,573
-0.12(-2.28%)
Sep 25, 2018
5.166
5.191
5.124
5.141
2,101,475
-0.01(-0.16%)
Sep 24, 2018
5.174
5.191
5.107
5.149
2,588,057
-0.04(-0.81%)
Sep 21, 2018
5.191
5.216
5.166
5.191
5,849,602
-0.01(-0.16%)
Sep 20, 2018
5.149
5.250
5.141
5.199
2,612,740
+0.05(+0.98%)
Sep 19, 2018
5.216
5.250
5.132
5.149
2,611,584
-0.07(-1.28%)
Sep 18, 2018
5.225
5.250
5.174
5.216
1,871,084
-0.02(-0.32%)
Sep 17, 2018
5.216
5.258
5.191
5.233
2,406,131
+0.02(+0.32%)
Sep 14, 2018
5.208
5.225
5.166
5.216
1,889,114
+0.02(+0.32%)
Sep 13, 2018
5.191
5.233
5.183
5.199
1,706,881
+0.03(+0.49%)
Sep 12, 2018
5.183
5.183
5.149
5.174
1,139,729
+0.01(+0.16%)
Sep 11, 2018
5.183
5.208
5.149
5.166
2,245,454
-0.02(-0.32%)
Sep 10, 2018
5.107
5.191
5.091
5.183
1,992,871
+0.06(+1.14%)
Sep 07, 2018
5.208
5.208
5.120
5.124
1,288,233
-0.08(-1.45%)
Sep 06, 2018
5.149
5.233
5.141
5.199
3,029,326
+0.07(+1.31%)
Sep 05, 2018
5.124
5.149
5.116
5.132
2,330,161
+0.01(+0.16%)
Sep 04, 2018
5.141
5.158
5.082
5.124
1,470,978
-0.01(-0.16%)
Aug 31, 2018
5.132
5.132
5.132
0
+0.07(+1.32%)
Aug 30, 2018
5.149
5.149
5.065
5.065
1,589,465
-0.08(-1.47%)
Aug 29, 2018
5.116
5.166
5.107
5.141
2,649,475
+0.02(+0.33%)
Aug 28, 2018
5.074
5.137
5.065
5.124
2,089,856
+0.03(+0.66%)
Aug 27, 2018
5.099
5.149
5.065
5.091
2,715,312
+0.00(+0.00%)
Aug 24, 2018
5.057
5.128
5.057
5.091
1,406,355
+0.00(+0.00%)
Aug 23, 2018
5.158
5.170
5.091
5.091
2,849,898
-0.04(-0.82%)
Aug 22, 2018
5.091
5.141
5.040
5.132
1,719,905
+0.03(+0.49%)
Aug 21, 2018
5.082
5.116
5.032
5.107
1,496,538
+0.03(+0.49%)
Aug 20, 2018
5.132
5.153
5.049
5.082
1,880,992
-0.05(-0.98%)
Aug 17, 2018
5.124
5.149
5.099
5.132
1,598,288
-0.01(-0.16%)
Aug 16, 2018
5.099
5.158
5.074
5.141
2,711,565
+0.03(+0.49%)
Aug 15, 2018
5.107
5.174
5.082
5.116
2,371,286
+0.01(+0.16%)
Aug 14, 2018
5.116
5.158
5.082
5.107
3,547,006
-0.02(-0.33%)
Aug 13, 2018
5.091
5.149
5.032
5.124
2,176,540
+0.05(+0.99%)
Aug 10, 2018
5.091
5.132
5.065
5.074
2,158,680
-0.05(-0.98%)
Aug 09, 2018
5.107
5.158
5.061
5.124
1,565,478
+0.02(+0.33%)
Aug 08, 2018
5.074
5.216
4.957
5.107
2,574,411
-0.02(-0.33%)
Aug 07, 2018
5.116
5.174
5.099
5.124
2,368,527
-0.03(-0.49%)
Aug 06, 2018
5.149
5.158
5.099
5.149
1,177,368
+0.03(+0.65%)
Aug 03, 2018
5.149
5.174
5.078
5.116
1,340,068
-0.03(-0.65%)
Aug 02, 2018
5.183
5.199
5.099
5.149
2,190,277
-0.04(-0.81%)
Aug 01, 2018
5.149
5.191
5.065
5.191
2,850,846
+0.03(+0.65%)
Jul 31, 2018
5.065
5.183
5.015
5.158
3,202,909
+0.10(+1.99%)
Jul 30, 2018
4.973
5.082
4.973
5.057
3,579,418
+0.08(+1.51%)
Jul 27, 2018
5.015
5.015
4.906
4.982
1,640,180
-0.01(-0.17%)
Jul 26, 2018
4.965
5.040
4.948
4.990
2,552,431
+0.03(+0.68%)
Jul 25, 2018
5.007
5.024
4.932
4.957
2,877,725
-0.03(-0.50%)
Jul 24, 2018
5.015
5.078
4.973
4.982
3,236,320
-0.03(-0.67%)
Jul 23, 2018
4.923
5.015
4.814
5.015
2,959,140
+0.12(+2.39%)
Jul 20, 2018
5.007
5.091
4.898
4.898
3,846,288
-0.14(-2.82%)
Jul 19, 2018
4.965
5.107
4.957
5.040
3,929,408
+0.06(+1.18%)
Jul 18, 2018
5.007
5.065
4.932
4.982
2,401,740
-0.01(-0.17%)
Jul 17, 2018
5.099
5.132
4.948
4.990
7,192,288
-0.10(-1.97%)
Jul 16, 2018
5.183
5.199
5.049
5.091
2,889,085
-0.09(-1.78%)
Jul 13, 2018
5.283
5.283
5.174
5.183
1,774,532
-0.07(-1.28%)
Jul 12, 2018
5.275
5.283
5.209
5.250
2,388,287
-0.03(-0.48%)
Jul 11, 2018
5.317
5.359
5.250
5.275
2,325,662
-0.08(-1.41%)
Jul 10, 2018
5.409
5.434
5.308
5.350
2,093,490
-0.06(-1.08%)
Jul 09, 2018
5.442
5.476
5.359
5.409
3,598,020
-0.03(-0.62%)
Jul 06, 2018
5.417
5.526
5.350
5.442
3,175,349
+0.07(+1.25%)
Jul 05, 2018
5.283
5.384
5.241
5.375
2,506,078
+0.07(+1.26%)
Jul 03, 2018
5.308
5.308
5.308
0
+0.14(+2.76%)
Jul 02, 2018
5.225
5.283
5.074
5.166
3,391,276
-0.06(-1.12%)
Jun 29, 2018
5.317
5.124
5.225
3,384,518
+0.03(+0.65%)
Jun 28, 2018
5.191
5.229
5.040
5.191
5,551,709
-0.04(-0.80%)
Jun 27, 2018
5.426
5.442
5.191
5.233
6,404,658
-0.18(-3.40%)
Jun 26, 2018
5.467
6.012
5.388
5.417
7,712,427
-0.03(-0.46%)
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
.