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
Compass Diversified Holdings
(NY:
CODI
)
22.76
+0.18 (+0.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2013
7.766
7.851
7.743
7.766
217,156
-0.00(-0.06%)
May 30, 2013
7.757
7.878
7.748
7.770
348,622
+0.00(+0.06%)
May 29, 2013
7.833
7.865
7.748
7.766
295,679
-0.07(-0.92%)
May 28, 2013
7.950
8.007
7.795
7.838
401,747
-0.07(-0.85%)
May 24, 2013
7.865
7.937
7.770
7.905
236,044
+0.00(+0.00%)
May 23, 2013
7.878
7.941
7.766
7.905
332,689
-0.01(-0.11%)
May 22, 2013
7.968
8.036
7.887
7.914
322,657
-0.05(-0.68%)
May 21, 2013
7.991
8.081
7.946
7.968
244,529
-0.00(-0.06%)
May 20, 2013
8.045
8.072
7.896
7.973
380,504
-0.02(-0.28%)
May 17, 2013
7.991
8.018
7.896
7.995
391,757
+0.07(+0.85%)
May 16, 2013
7.932
8.007
7.892
7.928
296,019
-0.00(-0.06%)
May 15, 2013
8.022
8.103
7.878
7.932
450,475
-0.17(-2.06%)
May 13, 2013
7.991
8.099
7.973
8.099
503,025
+0.07(+0.90%)
May 10, 2013
7.932
8.031
7.878
8.027
461,933
+0.10(+1.25%)
May 09, 2013
7.914
7.991
7.768
7.928
550,028
+0.06(+0.74%)
May 08, 2013
7.694
7.946
7.568
7.869
836,571
+0.18(+2.28%)
May 07, 2013
7.653
7.707
7.608
7.694
370,169
+0.07(+0.89%)
May 06, 2013
7.541
7.676
7.532
7.626
479,579
+0.09(+1.13%)
May 03, 2013
7.464
7.577
7.460
7.541
340,679
+0.08(+1.09%)
May 02, 2013
7.446
7.509
7.392
7.460
194,257
+0.02(+0.24%)
May 01, 2013
7.572
7.617
7.428
7.442
285,719
-0.17(-2.25%)
Apr 30, 2013
7.622
7.631
7.563
7.613
404,770
+0.02(+0.30%)
Apr 29, 2013
7.586
7.617
7.541
7.590
307,115
+0.04(+0.48%)
Apr 26, 2013
7.518
7.575
7.451
7.554
251,922
+0.04(+0.54%)
Apr 25, 2013
7.473
7.563
7.428
7.514
334,394
+0.04(+0.54%)
Apr 24, 2013
7.419
7.518
7.397
7.473
271,187
+0.02(+0.24%)
Apr 23, 2013
7.451
7.478
7.412
7.455
342,809
+0.05(+0.73%)
Apr 22, 2013
7.370
7.464
7.298
7.401
285,519
+0.06(+0.80%)
Apr 19, 2013
7.311
7.406
7.266
7.343
530,405
-0.20(-2.63%)
Apr 18, 2013
7.541
7.586
7.491
7.541
853,824
-0.03(-0.42%)
Apr 17, 2013
7.563
7.595
7.473
7.572
630,905
+0.01(+0.12%)
Apr 16, 2013
7.451
7.608
7.451
7.563
514,698
+0.15(+2.07%)
Apr 15, 2013
7.469
7.482
7.316
7.410
536,886
-0.05(-0.72%)
Apr 12, 2013
7.401
7.505
7.392
7.464
246,895
+0.08(+1.04%)
Apr 11, 2013
7.464
7.473
7.365
7.388
537,699
-0.06(-0.79%)
Apr 10, 2013
7.356
7.509
7.329
7.446
540,349
+0.13(+1.78%)
Apr 09, 2013
7.257
7.334
7.248
7.316
506,008
+0.09(+1.25%)
Apr 08, 2013
7.248
7.284
7.207
7.225
372,106
+0.02(+0.25%)
Apr 05, 2013
7.189
7.248
7.063
7.207
301,526
-0.05(-0.62%)
Apr 04, 2013
7.113
7.307
7.098
7.253
298,865
+0.18(+2.48%)
Apr 03, 2013
7.194
7.257
7.059
7.077
326,642
-0.14(-2.00%)
Apr 02, 2013
7.176
7.248
7.140
7.221
303,110
+0.08(+1.07%)
Apr 01, 2013
7.171
7.176
7.113
7.144
193,335
+0.00(+0.00%)
Mar 28, 2013
7.113
7.171
7.072
7.144
266,685
+0.06(+0.89%)
Mar 27, 2013
7.126
7.135
7.068
7.081
242,457
-0.05(-0.63%)
Mar 26, 2013
7.090
7.149
7.068
7.126
224,453
+0.05(+0.64%)
Mar 25, 2013
7.068
7.122
7.032
7.081
311,975
+0.03(+0.45%)
Mar 22, 2013
7.009
7.086
7.005
7.050
258,708
+0.05(+0.71%)
Mar 21, 2013
7.050
7.072
6.942
7.000
238,836
-0.05(-0.64%)
Mar 20, 2013
6.964
7.054
6.951
7.045
181,902
+0.12(+1.69%)
Mar 19, 2013
6.942
6.978
6.897
6.928
264,175
+0.02(+0.33%)
Mar 18, 2013
6.771
6.955
6.762
6.906
254,763
+0.11(+1.59%)
Mar 15, 2013
6.955
6.991
6.793
6.798
545,614
-0.18(-2.64%)
Mar 14, 2013
6.978
7.005
6.892
6.982
172,490
+0.05(+0.65%)
Mar 13, 2013
6.937
7.050
6.870
6.937
446,082
-0.03(-0.39%)
Mar 12, 2013
7.023
7.077
6.964
6.964
424,799
-0.09(-1.34%)
Mar 11, 2013
7.032
7.059
7.000
7.059
234,436
+0.01(+0.13%)
Mar 08, 2013
7.090
7.153
7.023
7.050
234,482
-0.05(-0.76%)
Mar 07, 2013
7.032
7.122
6.978
7.104
254,139
+0.05(+0.64%)
Mar 06, 2013
7.063
7.126
7.005
7.059
264,292
-0.03(-0.38%)
Mar 05, 2013
7.167
7.167
7.027
7.086
263,233
-0.07(-0.94%)
Mar 04, 2013
7.095
7.158
7.064
7.153
176,575
+0.07(+0.95%)
Mar 01, 2013
6.933
7.095
6.933
7.086
192,651
+0.11(+1.55%)
Feb 28, 2013
6.996
7.059
6.942
6.978
268,595
-0.02(-0.26%)
Feb 27, 2013
6.991
7.054
6.928
6.996
282,369
+0.02(+0.26%)
Feb 26, 2013
6.973
7.050
6.919
6.978
183,806
-0.01(-0.13%)
Feb 22, 2013
7.023
7.140
6.978
6.987
192,629
-0.01(-0.13%)
Feb 21, 2013
7.086
7.090
6.982
6.996
257,893
-0.09(-1.21%)
Feb 20, 2013
7.153
7.171
7.072
7.081
179,028
-0.10(-1.38%)
Feb 19, 2013
7.113
7.212
7.113
7.180
460,214
+0.08(+1.14%)
Feb 15, 2013
7.126
7.126
7.086
7.099
247,633
-0.02(-0.32%)
Feb 14, 2013
7.059
7.131
7.045
7.122
288,844
+0.05(+0.64%)
Feb 13, 2013
7.068
7.113
7.045
7.077
267,453
+0.02(+0.32%)
Feb 12, 2013
7.117
7.131
7.023
7.054
253,957
-0.04(-0.57%)
Feb 11, 2013
7.014
7.113
7.014
7.095
318,070
+0.12(+1.68%)
Feb 08, 2013
7.135
7.135
6.951
6.978
620,310
-0.12(-1.71%)
Feb 07, 2013
7.171
7.176
7.054
7.099
338,688
-0.04(-0.57%)
Feb 06, 2013
7.090
7.158
6.996
7.140
261,698
-0.01(-0.19%)
Feb 04, 2013
7.189
7.194
7.135
7.153
215,781
-0.03(-0.44%)
Feb 01, 2013
7.180
7.207
7.104
7.185
251,906
+0.06(+0.88%)
Jan 31, 2013
7.086
7.162
7.014
7.122
499,151
+0.06(+0.83%)
Jan 30, 2013
7.090
7.108
7.023
7.063
244,578
-0.03(-0.38%)
Jan 29, 2013
7.081
7.149
7.032
7.090
247,015
-0.01(-0.13%)
Jan 28, 2013
7.023
7.099
7.014
7.099
386,957
+0.07(+1.02%)
Jan 25, 2013
7.023
7.081
6.978
7.027
330,441
+0.01(+0.19%)
Jan 24, 2013
7.090
7.131
6.978
7.014
478,017
-0.08(-1.14%)
Jan 23, 2013
7.225
7.239
7.090
7.095
658,458
-0.19(-2.60%)
Jan 22, 2013
7.153
7.298
7.117
7.284
1,564,492
+0.18(+2.47%)
Jan 18, 2013
7.099
7.135
7.090
7.108
646,892
+0.01(+0.19%)
Jan 17, 2013
7.045
7.108
7.023
7.095
536,002
+0.06(+0.83%)
Jan 16, 2013
7.095
7.099
7.000
7.036
549,352
-0.04(-0.51%)
Jan 15, 2013
6.973
7.072
6.955
7.072
607,775
+0.10(+1.42%)
Jan 14, 2013
6.928
6.991
6.901
6.973
728,580
+0.07(+1.04%)
Jan 11, 2013
6.901
6.951
6.820
6.901
740,966
+0.00(+0.00%)
Jan 10, 2013
6.856
6.924
6.843
6.901
540,722
+0.10(+1.52%)
Jan 09, 2013
6.820
6.843
6.780
6.798
279,137
-0.01(-0.13%)
Jan 08, 2013
6.771
6.852
6.766
6.807
265,365
+0.04(+0.53%)
Jan 07, 2013
6.798
6.834
6.753
6.771
328,706
-0.00(-0.07%)
Jan 04, 2013
6.789
6.807
6.739
6.775
312,823
+0.01(+0.13%)
Jan 03, 2013
6.744
6.793
6.685
6.766
339,395
+0.03(+0.40%)
Jan 02, 2013
6.744
6.748
6.622
6.739
456,648
+0.12(+1.77%)
Dec 31, 2012
6.460
6.681
6.456
6.622
360,950
+0.14(+2.15%)
Dec 28, 2012
6.428
6.519
6.343
6.483
185,838
+0.03(+0.42%)
Dec 27, 2012
6.424
6.496
6.303
6.456
216,023
+0.04(+0.63%)
Dec 26, 2012
6.442
6.555
6.370
6.415
214,715
-0.03(-0.49%)
Dec 24, 2012
6.546
6.604
6.438
6.447
174,734
-0.06(-0.90%)
Dec 21, 2012
6.537
6.573
6.415
6.505
319,165
-0.11(-1.70%)
Dec 20, 2012
6.550
6.618
6.492
6.618
193,615
+0.09(+1.31%)
Dec 19, 2012
6.465
6.600
6.465
6.532
268,528
+0.09(+1.47%)
Dec 18, 2012
6.240
6.528
6.240
6.438
479,432
+0.15(+2.44%)
Dec 17, 2012
6.258
6.352
6.240
6.285
321,620
+0.03(+0.43%)
Dec 14, 2012
6.262
6.339
6.249
6.258
283,798
-0.04(-0.57%)
Dec 13, 2012
6.276
6.370
6.262
6.294
208,247
-0.01(-0.21%)
Dec 12, 2012
6.330
6.330
6.280
6.307
221,750
+0.01(+0.14%)
Dec 11, 2012
6.285
6.334
6.239
6.298
312,301
+0.01(+0.21%)
Dec 10, 2012
6.312
6.325
6.258
6.285
260,754
-0.07(-1.06%)
Dec 07, 2012
6.334
6.370
6.258
6.352
236,144
+0.06(+0.93%)
Dec 06, 2012
6.217
6.343
6.217
6.294
160,453
+0.06(+1.01%)
Dec 05, 2012
6.289
6.341
6.213
6.231
264,999
-0.07(-1.14%)
Dec 04, 2012
6.303
6.348
6.280
6.303
189,652
-0.05(-0.85%)
Nov 30, 2012
6.415
6.415
6.330
6.357
194,028
-0.05(-0.84%)
Nov 29, 2012
6.366
6.456
6.339
6.411
302,374
+0.08(+1.21%)
Nov 28, 2012
6.357
6.397
6.307
6.334
201,629
-0.01(-0.21%)
Nov 27, 2012
6.393
6.478
6.267
6.348
197,162
-0.03(-0.49%)
Nov 26, 2012
6.330
6.424
6.303
6.379
297,659
-0.00(-0.07%)
Nov 23, 2012
6.321
6.406
6.316
6.384
88,339
+0.07(+1.14%)
Nov 21, 2012
6.361
6.361
6.226
6.312
158,063
-0.01(-0.21%)
Nov 20, 2012
6.384
6.384
6.199
6.325
324,816
-0.05(-0.71%)
Nov 19, 2012
6.438
6.474
6.316
6.370
258,795
+0.01(+0.14%)
Nov 16, 2012
6.303
6.379
6.145
6.361
385,453
+0.06(+0.93%)
Nov 15, 2012
6.087
6.366
6.073
6.303
401,955
+0.22(+3.55%)
Nov 14, 2012
6.271
6.303
6.078
6.087
558,180
-0.22(-3.43%)
Nov 13, 2012
6.276
6.384
6.258
6.303
342,151
+0.01(+0.21%)
Nov 12, 2012
6.195
6.321
6.195
6.289
261,747
+0.05(+0.72%)
Nov 09, 2012
6.231
6.289
6.078
6.244
572,896
-0.02(-0.36%)
Nov 08, 2012
6.415
6.492
6.168
6.267
585,782
-0.15(-2.38%)
Nov 07, 2012
6.424
6.469
6.312
6.420
674,409
-0.09(-1.31%)
Nov 06, 2012
6.532
6.573
6.505
6.505
152,774
+0.00(+0.00%)
Nov 05, 2012
6.496
6.573
6.483
6.505
334,226
-0.03(-0.48%)
Nov 02, 2012
6.667
6.672
6.537
6.537
240,185
-0.07(-1.02%)
Nov 01, 2012
6.456
6.658
6.456
6.604
325,496
+0.12(+1.87%)
Oct 31, 2012
6.487
6.685
6.483
6.483
449,425
+0.00(+0.00%)
Oct 26, 2012
6.591
6.483
6.483
6.483
236,790
-0.09(-1.37%)
Oct 25, 2012
6.546
6.609
6.505
6.573
150,111
+0.00(+0.00%)
Oct 24, 2012
6.492
6.595
6.482
6.573
238,978
+0.05(+0.83%)
Oct 23, 2012
6.708
6.708
6.424
6.519
529,143
-0.50(-7.06%)
Oct 19, 2012
6.978
7.067
6.888
7.014
720,228
+0.03(+0.45%)
Oct 18, 2012
6.973
6.996
6.960
6.982
422,149
+0.04(+0.52%)
Oct 17, 2012
6.919
6.969
6.910
6.946
306,413
+0.04(+0.52%)
Oct 16, 2012
6.838
6.910
6.820
6.910
305,913
+0.11(+1.66%)
Oct 15, 2012
6.834
6.879
6.753
6.798
304,847
-0.00(-0.07%)
Oct 12, 2012
6.829
6.829
6.753
6.802
238,041
+0.00(+0.07%)
Oct 11, 2012
6.757
6.820
6.708
6.798
269,299
+0.09(+1.34%)
Oct 10, 2012
6.694
6.771
6.676
6.708
248,888
+0.05(+0.81%)
Oct 09, 2012
6.762
6.762
6.640
6.654
194,241
-0.09(-1.27%)
Oct 08, 2012
6.748
6.766
6.699
6.739
137,305
-0.02(-0.27%)
Oct 05, 2012
6.748
6.798
6.712
6.757
187,957
+0.00(+0.07%)
Oct 04, 2012
6.735
6.784
6.730
6.753
140,579
+0.01(+0.13%)
Oct 03, 2012
6.681
6.753
6.681
6.744
231,770
+0.05(+0.81%)
Oct 02, 2012
6.654
6.762
6.654
6.690
224,011
+0.04(+0.54%)
Oct 01, 2012
6.663
6.748
6.636
6.654
167,321
+0.00(+0.00%)
Sep 28, 2012
6.663
6.715
6.587
6.654
151,399
-0.01(-0.20%)
Sep 27, 2012
6.595
6.676
6.577
6.667
327,615
+0.09(+1.37%)
Sep 26, 2012
6.595
6.667
6.568
6.577
193,564
-0.02(-0.34%)
Sep 25, 2012
6.712
6.744
6.586
6.600
308,143
-0.11(-1.61%)
Sep 24, 2012
6.685
6.748
6.676
6.708
358,311
+0.01(+0.20%)
Sep 21, 2012
6.735
6.766
6.685
6.694
374,480
-0.02(-0.34%)
Sep 20, 2012
6.685
6.771
6.685
6.717
375,500
+0.01(+0.13%)
Sep 19, 2012
6.600
6.748
6.600
6.708
218,240
+0.12(+1.78%)
Sep 18, 2012
6.685
6.798
6.550
6.591
860,741
-0.25(-3.62%)
Sep 17, 2012
6.802
6.856
6.697
6.838
244,949
+0.04(+0.53%)
Sep 14, 2012
6.766
6.892
6.762
6.802
300,644
+0.03(+0.47%)
Sep 13, 2012
6.708
6.798
6.663
6.771
183,632
+0.05(+0.74%)
Sep 12, 2012
6.694
6.753
6.685
6.721
111,764
+0.03(+0.40%)
Sep 11, 2012
6.762
6.807
6.663
6.694
236,679
-0.06(-0.87%)
Sep 10, 2012
6.744
6.807
6.730
6.753
358,074
+0.00(+0.07%)
Sep 07, 2012
6.672
6.753
6.667
6.748
224,758
+0.08(+1.22%)
Sep 06, 2012
6.595
6.681
6.573
6.667
248,415
+0.09(+1.37%)
Sep 05, 2012
6.609
6.663
6.550
6.577
178,561
-0.06(-0.88%)
Sep 04, 2012
6.636
6.676
6.573
6.636
172,919
+0.01(+0.20%)
Aug 31, 2012
6.636
6.636
6.550
6.622
230,302
+0.05(+0.82%)
Aug 30, 2012
6.573
6.613
6.528
6.568
228,847
-0.02(-0.27%)
Aug 29, 2012
6.591
6.676
6.573
6.586
812,503
+0.03(+0.41%)
Aug 27, 2012
6.573
6.600
6.510
6.559
298,132
+0.00(+0.07%)
Aug 24, 2012
6.483
6.573
6.447
6.555
281,516
+0.06(+0.97%)
Aug 23, 2012
6.537
6.564
6.465
6.492
179,039
-0.02(-0.35%)
Aug 22, 2012
6.505
6.559
6.460
6.514
202,478
+0.01(+0.14%)
Aug 21, 2012
6.555
6.591
6.496
6.505
176,029
-0.03(-0.48%)
Aug 20, 2012
6.528
6.550
6.483
6.537
172,157
-0.01(-0.14%)
Aug 17, 2012
6.541
6.595
6.519
6.546
277,654
-0.02(-0.27%)
Aug 16, 2012
6.627
6.627
6.514
6.564
296,757
-0.03(-0.41%)
Aug 15, 2012
6.577
6.595
6.508
6.591
216,383
+0.01(+0.21%)
Aug 14, 2012
6.550
6.596
6.496
6.577
243,152
+0.04(+0.62%)
Aug 13, 2012
6.442
6.559
6.424
6.537
381,697
+0.10(+1.54%)
Aug 10, 2012
6.447
6.487
6.424
6.438
388,059
-0.01(-0.21%)
Aug 09, 2012
6.438
6.465
6.402
6.451
269,863
+0.03(+0.42%)
Aug 08, 2012
6.294
6.433
6.213
6.424
417,456
+0.03(+0.42%)
Aug 07, 2012
6.406
6.424
6.339
6.397
374,547
+0.04(+0.64%)
Aug 06, 2012
6.406
6.415
6.285
6.357
396,396
-0.02(-0.35%)
Aug 03, 2012
6.343
6.420
6.305
6.379
409,710
+0.10(+1.65%)
Aug 02, 2012
6.258
6.307
6.190
6.276
519,458
+0.01(+0.14%)
Aug 01, 2012
6.240
6.366
6.226
6.267
440,357
+0.05(+0.72%)
Jul 31, 2012
6.357
6.429
6.222
6.222
898,772
-0.10(-1.57%)
Jul 30, 2012
6.226
6.325
6.213
6.321
302,421
+0.09(+1.37%)
Jul 27, 2012
6.249
6.303
6.190
6.235
326,102
+0.00(+0.00%)
Jul 26, 2012
6.258
6.366
6.199
6.235
247,875
-0.02(-0.29%)
Jul 25, 2012
6.294
6.307
6.177
6.253
299,742
-0.00(-0.07%)
Jul 24, 2012
6.321
6.330
6.213
6.258
481,440
-0.04(-0.64%)
Jul 23, 2012
6.262
6.352
6.190
6.298
392,093
-0.06(-0.92%)
Jul 20, 2012
6.370
6.393
6.271
6.357
501,334
-0.17(-2.55%)
Jul 19, 2012
6.645
6.654
6.510
6.523
652,610
-0.08(-1.16%)
Jul 18, 2012
6.546
6.685
6.501
6.600
1,097,035
+0.09(+1.31%)
Jul 17, 2012
6.514
6.541
6.460
6.514
561,736
+0.05(+0.70%)
Jul 16, 2012
6.532
6.532
6.451
6.469
616,393
-0.02(-0.35%)
Jul 13, 2012
6.487
6.528
6.438
6.492
642,851
+0.05(+0.84%)
Jul 12, 2012
6.379
6.474
6.325
6.438
379,567
+0.05(+0.85%)
Jul 11, 2012
6.370
6.483
6.352
6.384
527,777
+0.05(+0.71%)
Jul 10, 2012
6.438
6.438
6.303
6.339
473,786
-0.07(-1.12%)
Jul 09, 2012
6.334
6.438
6.334
6.411
370,668
+0.08(+1.21%)
Jul 06, 2012
6.330
6.392
6.303
6.334
382,501
+0.01(+0.21%)
Jul 05, 2012
6.321
6.357
6.303
6.321
491,096
-0.00(-0.07%)
Jul 03, 2012
6.366
6.370
6.307
6.325
280,681
-0.05(-0.71%)
Jul 02, 2012
6.316
6.377
6.195
6.370
328,826
+0.09(+1.36%)
Jun 29, 2012
6.379
6.415
6.258
6.285
640,292
+0.05(+0.87%)
Jun 28, 2012
5.978
6.271
5.978
6.231
914,905
+0.17(+2.82%)
Jun 27, 2012
6.010
6.073
5.987
6.060
395,754
+0.05(+0.82%)
Jun 26, 2012
5.942
6.064
5.861
6.010
561,587
+0.08(+1.37%)
Jun 25, 2012
5.740
5.996
5.740
5.929
592,046
+0.15(+2.65%)
Jun 22, 2012
5.704
5.861
5.596
5.776
8,075,221
+0.21(+3.72%)
Jun 21, 2012
5.830
5.830
5.555
5.569
1,030,244
-0.25(-4.26%)
Jun 20, 2012
5.726
5.889
5.726
5.816
726,763
+0.08(+1.33%)
Jun 19, 2012
5.744
5.866
5.735
5.740
874,558
+0.02(+0.39%)
Jun 18, 2012
5.654
5.762
5.636
5.717
563,657
+0.05(+0.87%)
Jun 15, 2012
5.609
5.713
5.591
5.668
592,470
+0.07(+1.21%)
Jun 14, 2012
5.645
5.663
5.524
5.600
658,007
-0.02(-0.40%)
Jun 13, 2012
5.564
5.650
5.515
5.623
637,420
+0.04(+0.64%)
Jun 12, 2012
5.528
5.591
5.456
5.587
658,714
+0.05(+0.89%)
Jun 11, 2012
5.771
5.771
5.515
5.537
1,138,835
-0.15(-2.61%)
Jun 08, 2012
5.627
5.722
5.627
5.686
891,220
+0.05(+0.80%)
Jun 07, 2012
6.032
6.056
5.641
5.641
733,349
-0.31(-5.22%)
Jun 06, 2012
5.798
5.960
5.758
5.951
397,497
+0.22(+3.85%)
Jun 05, 2012
5.650
5.744
5.636
5.731
501,972
+0.07(+1.27%)
Jun 04, 2012
5.713
5.731
5.627
5.659
416,634
-0.02(-0.40%)
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
.