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, 2017
9.895
9.957
9.803
9.926
268,637
+0.00(+0.00%)
May 30, 2017
9.957
10.06
9.895
9.926
224,133
-0.06(-0.62%)
May 26, 2017
9.895
10.05
9.895
9.988
127,826
+0.06(+0.62%)
May 25, 2017
9.988
9.988
9.895
9.926
235,706
-0.09(-0.92%)
May 24, 2017
9.988
10.05
9.926
10.02
202,151
+0.03(+0.31%)
May 23, 2017
10.05
10.11
9.988
9.988
121,313
-0.06(-0.61%)
May 22, 2017
10.05
10.11
10.02
10.05
152,284
+0.06(+0.62%)
May 19, 2017
10.05
10.14
9.957
9.988
167,248
-0.03(-0.31%)
May 18, 2017
9.926
10.05
9.895
10.02
215,025
+0.06(+0.62%)
May 17, 2017
9.957
10.02
9.926
9.957
177,951
-0.09(-0.92%)
May 16, 2017
10.14
10.14
10.02
10.05
195,296
-0.06(-0.61%)
May 15, 2017
9.988
10.20
9.988
10.11
300,233
+0.12(+1.23%)
May 12, 2017
9.926
10.10
9.926
9.988
170,461
+0.03(+0.31%)
May 11, 2017
9.957
10.08
9.957
9.957
204,152
-0.03(-0.31%)
May 10, 2017
9.988
10.08
9.926
9.988
407,693
+0.03(+0.31%)
May 09, 2017
9.957
9.988
9.834
9.957
507,915
+0.00(+0.00%)
May 08, 2017
9.988
9.994
9.895
9.957
282,144
-0.03(-0.31%)
May 05, 2017
10.08
10.14
9.926
9.988
319,514
-0.09(-0.91%)
May 04, 2017
10.17
10.21
10.08
10.08
254,113
-0.12(-1.21%)
May 03, 2017
10.26
10.26
10.14
10.20
211,942
-0.03(-0.30%)
May 02, 2017
10.33
10.33
10.20
10.23
249,677
-0.06(-0.60%)
May 01, 2017
10.39
10.39
10.26
10.29
181,403
-0.06(-0.59%)
Apr 28, 2017
10.42
10.42
10.26
10.36
261,649
+0.03(+0.30%)
Apr 27, 2017
10.51
10.51
10.26
10.33
301,795
-0.12(-1.18%)
Apr 26, 2017
10.36
10.45
10.29
10.45
299,552
+0.12(+1.19%)
Apr 25, 2017
10.42
10.45
10.27
10.33
256,883
-0.09(-0.89%)
Apr 24, 2017
10.42
10.42
10.33
10.42
285,149
+0.09(+0.89%)
Apr 21, 2017
10.29
10.39
10.23
10.33
224,166
+0.00(+0.00%)
Apr 20, 2017
10.29
10.36
10.17
10.33
298,644
+0.06(+0.60%)
Apr 19, 2017
10.36
10.36
10.23
10.26
275,994
+0.00(+0.00%)
Apr 18, 2017
10.20
10.33
10.17
10.26
339,503
+0.01(+0.06%)
Apr 17, 2017
10.20
10.32
10.17
10.26
577,427
+0.12(+1.19%)
Apr 13, 2017
10.26
10.32
10.14
10.14
466,795
-0.09(-0.88%)
Apr 12, 2017
10.35
10.35
10.23
10.23
281,008
-0.12(-1.16%)
Apr 11, 2017
10.26
10.35
10.23
10.35
424,074
+0.12(+1.18%)
Apr 10, 2017
10.11
10.27
10.08
10.23
388,434
+0.15(+1.49%)
Apr 07, 2017
10.08
10.19
10.05
10.08
284,369
+0.00(+0.00%)
Apr 06, 2017
10.08
10.11
9.957
10.08
215,546
+0.00(+0.00%)
Apr 05, 2017
10.23
10.23
10.05
10.08
247,209
-0.03(-0.30%)
Apr 04, 2017
9.837
10.14
9.837
10.11
349,256
+0.24(+2.44%)
Apr 03, 2017
10.05
10.05
9.837
9.867
197,812
-0.12(-1.20%)
Mar 31, 2017
9.897
10.02
9.867
9.987
399,608
+0.12(+1.22%)
Mar 30, 2017
9.897
9.987
9.807
9.867
375,363
-0.03(-0.30%)
Mar 29, 2017
9.867
9.987
9.867
9.897
178,746
-0.03(-0.30%)
Mar 28, 2017
9.777
9.927
9.777
9.927
325,079
+0.09(+0.92%)
Mar 27, 2017
9.807
9.957
9.750
9.837
184,920
-0.03(-0.30%)
Mar 24, 2017
10.02
10.11
9.837
9.867
304,537
-0.09(-0.91%)
Mar 23, 2017
9.747
9.993
9.687
9.957
219,027
+0.18(+1.85%)
Mar 22, 2017
9.717
9.897
9.656
9.777
221,382
+0.03(+0.31%)
Mar 21, 2017
9.987
9.987
9.717
9.747
272,892
-0.18(-1.82%)
Mar 20, 2017
9.957
10.02
9.882
9.927
243,488
+0.00(+0.00%)
Mar 17, 2017
10.02
10.11
9.897
9.927
304,959
-0.09(-0.90%)
Mar 16, 2017
10.08
10.11
9.987
10.02
219,534
-0.03(-0.30%)
Mar 15, 2017
9.957
10.06
9.927
10.05
280,791
+0.18(+1.83%)
Mar 14, 2017
9.927
9.990
9.762
9.867
303,957
-0.09(-0.91%)
Mar 13, 2017
10.05
10.11
9.852
9.957
631,018
-0.09(-0.90%)
Mar 10, 2017
9.777
10.08
9.777
10.05
597,417
+0.27(+2.77%)
Mar 09, 2017
9.837
9.837
9.656
9.777
325,305
-0.03(-0.31%)
Mar 08, 2017
9.777
9.867
9.747
9.807
427,732
+0.06(+0.62%)
Mar 07, 2017
9.747
9.867
9.717
9.747
292,550
+0.00(+0.00%)
Mar 06, 2017
9.596
9.777
9.566
9.747
485,464
+0.03(+0.31%)
Mar 03, 2017
9.747
9.837
9.626
9.717
545,920
-0.03(-0.31%)
Mar 02, 2017
9.987
10.11
9.741
9.747
749,652
-0.36(-3.57%)
Mar 01, 2017
10.08
10.11
9.957
10.11
388,400
+0.09(+0.90%)
Feb 28, 2017
9.927
10.02
9.777
10.02
423,275
+0.03(+0.30%)
Feb 27, 2017
10.05
10.05
9.927
9.987
279,232
-0.06(-0.60%)
Feb 24, 2017
10.02
10.05
9.867
10.05
425,818
+0.00(+0.00%)
Feb 23, 2017
10.11
10.14
9.987
10.05
433,093
-0.06(-0.60%)
Feb 22, 2017
9.987
10.18
9.987
10.11
374,387
+0.09(+0.90%)
Feb 21, 2017
9.987
10.11
9.927
10.02
539,637
+0.03(+0.30%)
Feb 17, 2017
9.987
9.987
9.987
0
-0.06(-0.60%)
Feb 16, 2017
10.08
10.15
10.02
10.05
360,529
-0.09(-0.89%)
Feb 15, 2017
10.17
10.20
10.05
10.14
362,950
-0.06(-0.59%)
Feb 14, 2017
10.14
10.23
10.11
10.20
377,188
-0.03(-0.29%)
Feb 13, 2017
10.23
10.35
10.20
10.23
404,079
-0.03(-0.29%)
Feb 10, 2017
10.26
10.34
10.08
10.26
833,599
-0.03(-0.29%)
Feb 09, 2017
10.35
10.38
10.27
10.29
315,073
-0.06(-0.58%)
Feb 08, 2017
10.35
10.44
10.29
10.35
323,219
-0.03(-0.29%)
Feb 07, 2017
10.41
10.50
10.38
10.38
233,108
-0.06(-0.58%)
Feb 06, 2017
10.68
10.70
10.38
10.44
313,157
-0.21(-1.98%)
Feb 03, 2017
10.41
10.69
10.41
10.65
319,697
+0.24(+2.31%)
Feb 02, 2017
10.44
10.47
10.35
10.41
277,330
-0.06(-0.57%)
Feb 01, 2017
10.53
10.62
10.41
10.47
302,519
-0.06(-0.57%)
Jan 31, 2017
10.53
10.59
10.44
10.53
306,119
-0.03(-0.29%)
Jan 30, 2017
10.65
10.65
10.41
10.56
292,583
-0.09(-0.85%)
Jan 27, 2017
10.89
10.89
10.62
10.65
368,826
-0.21(-1.94%)
Jan 26, 2017
10.71
10.89
10.59
10.86
460,780
+0.09(+0.84%)
Jan 25, 2017
10.62
10.77
10.62
10.77
422,271
+0.18(+1.70%)
Jan 24, 2017
10.50
10.59
10.38
10.59
435,933
+0.06(+0.57%)
Jan 23, 2017
10.50
10.59
10.44
10.53
717,314
-0.03(-0.29%)
Jan 20, 2017
10.62
10.68
10.50
10.56
273,710
-0.06(-0.57%)
Jan 19, 2017
10.83
10.86
10.59
10.62
240,709
-0.15(-1.40%)
Jan 18, 2017
10.65
10.87
10.63
10.77
412,077
+0.09(+0.85%)
Jan 17, 2017
10.77
10.80
10.62
10.68
362,046
-0.02(-0.23%)
Jan 13, 2017
10.70
10.70
10.70
0
+0.18(+1.68%)
Jan 12, 2017
10.59
10.64
10.50
10.53
312,952
-0.03(-0.28%)
Jan 11, 2017
10.67
10.67
10.53
10.56
353,900
+0.00(+0.00%)
Jan 10, 2017
10.64
10.64
10.53
10.56
342,656
-0.06(-0.55%)
Jan 09, 2017
10.73
10.73
10.59
10.61
280,934
-0.06(-0.55%)
Jan 06, 2017
10.53
10.85
10.53
10.67
469,297
+0.06(+0.56%)
Jan 05, 2017
10.73
10.73
10.53
10.61
406,560
-0.06(-0.55%)
Jan 04, 2017
10.79
10.85
10.61
10.67
296,301
-0.12(-1.09%)
Jan 03, 2017
10.61
10.82
10.53
10.79
624,218
+0.24(+2.23%)
Dec 30, 2016
10.56
10.56
10.56
0
+0.03(+0.28%)
Dec 29, 2016
10.41
10.56
10.32
10.53
584,165
+0.12(+1.13%)
Dec 28, 2016
10.47
10.56
10.32
10.41
571,688
-0.18(-1.67%)
Dec 27, 2016
10.50
10.59
10.26
10.59
866,450
-0.03(-0.28%)
Dec 23, 2016
10.61
10.61
10.61
0
+0.03(+0.28%)
Dec 22, 2016
10.50
10.61
10.38
10.59
598,640
+0.00(+0.00%)
Dec 21, 2016
10.44
10.61
10.20
10.59
1,193,519
+0.15(+1.41%)
Dec 20, 2016
10.35
10.44
10.29
10.44
551,483
+0.09(+0.85%)
Dec 19, 2016
10.26
10.41
10.20
10.35
489,282
+0.09(+0.86%)
Dec 16, 2016
10.08
10.32
9.996
10.26
614,325
+0.03(+0.29%)
Dec 15, 2016
10.32
10.32
10.03
10.23
867,103
-0.03(-0.29%)
Dec 14, 2016
10.47
10.56
10.20
10.26
1,387,712
-0.29(-2.79%)
Dec 13, 2016
10.64
10.67
10.47
10.56
625,488
-0.06(-0.55%)
Dec 12, 2016
10.53
10.70
10.53
10.61
756,037
+0.00(+0.00%)
Dec 09, 2016
10.59
10.61
10.14
10.61
1,431,882
+0.03(+0.28%)
Dec 08, 2016
10.64
10.79
10.47
10.59
5,451,332
-0.80(-6.99%)
Dec 07, 2016
11.41
11.50
11.26
11.38
290,793
+0.00(+0.00%)
Dec 06, 2016
11.20
11.41
11.15
11.38
185,307
+0.24(+2.12%)
Dec 05, 2016
11.29
11.29
11.12
11.15
147,549
-0.06(-0.53%)
Dec 02, 2016
11.26
11.35
11.07
11.20
278,898
-0.06(-0.52%)
Dec 01, 2016
11.18
11.35
11.12
11.26
249,933
+0.15(+1.33%)
Nov 30, 2016
11.09
11.18
11.06
11.12
207,575
+0.00(+0.00%)
Nov 29, 2016
11.35
11.35
11.09
11.12
205,852
-0.18(-1.57%)
Nov 28, 2016
11.35
11.38
11.23
11.29
185,122
-0.09(-0.78%)
Nov 25, 2016
11.20
11.38
11.19
11.38
204,311
+0.21(+1.85%)
Nov 23, 2016
11.18
11.18
11.18
0
+0.18(+1.61%)
Nov 22, 2016
10.94
11.06
10.89
11.00
280,884
+0.06(+0.54%)
Nov 21, 2016
10.97
11.03
10.91
10.94
320,969
-0.09(-0.80%)
Nov 18, 2016
11.03
11.03
10.94
11.03
242,868
+0.00(+0.00%)
Nov 17, 2016
11.15
11.20
11.00
11.03
362,223
-0.15(-1.32%)
Nov 16, 2016
11.12
11.20
11.03
11.18
185,028
+0.06(+0.53%)
Nov 15, 2016
11.06
11.17
10.91
11.12
160,462
+0.12(+1.07%)
Nov 14, 2016
11.20
11.29
10.88
11.00
378,228
-0.18(-1.58%)
Nov 11, 2016
10.88
11.21
10.88
11.18
375,494
+0.29(+2.71%)
Nov 10, 2016
11.00
11.09
10.85
10.88
383,803
+0.03(+0.27%)
Nov 09, 2016
10.61
10.97
10.56
10.85
274,419
+0.18(+1.66%)
Nov 08, 2016
10.70
10.73
10.56
10.67
256,092
+0.09(+0.84%)
Nov 07, 2016
10.61
10.76
10.53
10.59
221,729
+0.09(+0.84%)
Nov 04, 2016
10.64
10.70
10.50
10.50
272,905
-0.03(-0.28%)
Nov 03, 2016
10.97
11.00
10.44
10.53
631,742
-0.32(-2.99%)
Nov 02, 2016
10.82
10.91
10.76
10.85
172,592
-0.06(-0.54%)
Nov 01, 2016
10.85
10.92
10.76
10.91
201,453
+0.12(+1.09%)
Oct 31, 2016
11.06
11.06
10.73
10.79
320,888
-0.21(-1.88%)
Oct 28, 2016
10.91
11.04
10.76
11.00
308,958
+0.09(+0.81%)
Oct 27, 2016
11.00
11.06
10.85
10.91
337,843
-0.06(-0.54%)
Oct 26, 2016
10.97
11.00
10.91
10.97
296,695
-0.03(-0.27%)
Oct 25, 2016
10.97
11.00
10.86
11.00
350,122
+0.06(+0.54%)
Oct 24, 2016
10.82
10.97
10.82
10.94
575,383
+0.09(+0.82%)
Oct 21, 2016
10.53
11.03
10.49
10.85
1,250,109
+0.37(+3.49%)
Oct 20, 2016
10.24
10.50
10.21
10.49
383,734
+0.18(+1.77%)
Oct 19, 2016
10.37
10.40
10.30
10.30
225,735
-0.12(-1.19%)
Oct 18, 2016
10.27
10.51
10.23
10.43
223,022
+0.17(+1.61%)
Oct 17, 2016
10.34
10.39
10.19
10.26
421,358
-0.08(-0.78%)
Oct 14, 2016
10.27
10.35
10.26
10.34
250,453
+0.10(+0.96%)
Oct 13, 2016
10.27
10.27
10.17
10.24
320,945
+0.00(+0.00%)
Oct 12, 2016
10.17
10.26
10.13
10.24
218,317
+0.07(+0.68%)
Oct 11, 2016
10.19
10.19
10.11
10.17
208,953
+0.03(+0.34%)
Oct 10, 2016
10.16
10.20
10.11
10.14
142,095
+0.01(+0.06%)
Oct 07, 2016
10.12
10.15
10.06
10.13
144,253
+0.05(+0.52%)
Oct 06, 2016
10.09
10.12
10.02
10.08
116,526
+0.01(+0.12%)
Oct 05, 2016
10.13
10.14
10.01
10.07
191,846
-0.02(-0.17%)
Oct 04, 2016
10.05
10.12
10.04
10.09
243,277
+0.03(+0.35%)
Oct 03, 2016
10.02
10.08
9.978
10.05
115,643
+0.01(+0.11%)
Sep 30, 2016
10.02
10.05
9.949
10.04
205,886
+0.02(+0.23%)
Sep 29, 2016
9.978
10.02
9.862
10.02
187,043
+0.06(+0.58%)
Sep 28, 2016
9.857
10.02
9.793
9.961
229,777
+0.08(+0.82%)
Sep 27, 2016
9.909
9.926
9.787
9.880
123,679
+0.01(+0.12%)
Sep 26, 2016
9.897
9.932
9.828
9.868
104,898
-0.09(-0.87%)
Sep 23, 2016
10.01
10.01
9.799
9.955
209,234
+0.00(+0.00%)
Sep 22, 2016
9.793
9.995
9.793
9.955
189,713
+0.20(+2.07%)
Sep 21, 2016
9.805
9.845
9.734
9.753
119,833
+0.01(+0.12%)
Sep 20, 2016
9.822
9.955
9.735
9.741
93,068
-0.05(-0.47%)
Sep 19, 2016
9.903
9.961
9.781
9.787
224,313
-0.05(-0.47%)
Sep 16, 2016
9.799
9.903
9.712
9.833
180,820
+0.04(+0.41%)
Sep 15, 2016
9.724
9.822
9.689
9.793
109,396
+0.11(+1.13%)
Sep 14, 2016
9.753
9.799
9.683
9.683
128,865
-0.05(-0.48%)
Sep 13, 2016
9.735
9.810
9.689
9.729
155,744
-0.05(-0.53%)
Sep 12, 2016
9.649
9.909
9.591
9.781
345,180
+0.11(+1.14%)
Sep 09, 2016
9.822
9.909
9.660
9.672
311,138
-0.17(-1.76%)
Sep 08, 2016
9.897
9.972
9.833
9.845
242,640
-0.04(-0.41%)
Sep 07, 2016
9.995
10.06
9.880
9.885
240,176
-0.08(-0.81%)
Sep 06, 2016
10.11
10.13
9.949
9.966
247,149
-0.12(-1.15%)
Sep 02, 2016
10.08
10.08
10.08
10.08
146,773
+0.03(+0.35%)
Sep 01, 2016
10.03
10.05
9.932
10.05
158,643
+0.08(+0.81%)
Aug 31, 2016
9.937
9.984
9.857
9.966
251,362
+0.05(+0.52%)
Aug 30, 2016
9.903
9.966
9.839
9.914
265,906
+0.06(+0.65%)
Aug 29, 2016
9.932
9.943
9.851
9.851
207,228
-0.03(-0.29%)
Aug 26, 2016
9.868
9.984
9.810
9.880
304,742
+0.07(+0.71%)
Aug 25, 2016
9.764
9.857
9.764
9.810
360,736
+0.02(+0.18%)
Aug 24, 2016
9.822
9.822
9.776
9.793
143,807
-0.04(-0.41%)
Aug 23, 2016
9.839
9.908
9.793
9.833
205,859
+0.01(+0.06%)
Aug 22, 2016
9.868
9.909
9.822
9.828
206,845
-0.06(-0.58%)
Aug 19, 2016
9.920
10.01
9.868
9.885
137,735
-0.05(-0.52%)
Aug 18, 2016
9.961
9.989
9.880
9.937
77,743
+0.01(+0.06%)
Aug 17, 2016
9.868
10.02
9.822
9.932
206,115
+0.08(+0.76%)
Aug 16, 2016
9.955
9.966
9.822
9.857
276,935
-0.09(-0.87%)
Aug 15, 2016
9.862
10.01
9.862
9.943
150,310
+0.09(+0.88%)
Aug 12, 2016
9.885
9.914
9.839
9.857
246,592
-0.03(-0.35%)
Aug 11, 2016
9.903
9.949
9.845
9.891
220,470
-0.06(-0.64%)
Aug 10, 2016
9.937
9.987
9.909
9.955
146,791
+0.00(+0.00%)
Aug 09, 2016
10.04
10.08
9.943
9.955
184,535
-0.10(-0.98%)
Aug 08, 2016
10.08
10.15
10.04
10.05
161,788
-0.09(-0.86%)
Aug 05, 2016
10.14
10.16
10.05
10.14
136,096
+0.00(+0.00%)
Aug 04, 2016
10.11
10.16
10.02
10.14
245,803
+0.17(+1.68%)
Aug 03, 2016
9.764
10.02
9.741
9.972
237,387
+0.22(+2.25%)
Aug 02, 2016
9.851
9.851
9.677
9.753
266,327
-0.16(-1.63%)
Aug 01, 2016
9.839
9.966
9.837
9.914
248,958
+0.08(+0.82%)
Jul 29, 2016
9.764
9.857
9.753
9.833
222,914
-0.02(-0.18%)
Jul 28, 2016
9.833
9.857
9.770
9.851
155,206
+0.03(+0.29%)
Jul 27, 2016
9.822
9.833
9.764
9.822
129,479
+0.00(+0.00%)
Jul 26, 2016
9.822
9.851
9.718
9.822
170,806
+0.02(+0.24%)
Jul 25, 2016
9.747
9.845
9.747
9.799
125,027
+0.05(+0.47%)
Jul 22, 2016
9.677
9.822
9.677
9.753
280,490
+0.09(+0.90%)
Jul 21, 2016
9.776
9.805
9.666
9.666
114,232
-0.13(-1.36%)
Jul 20, 2016
9.689
9.805
9.545
9.799
417,943
+0.21(+2.17%)
Jul 19, 2016
9.562
9.654
9.545
9.591
269,800
-0.01(-0.06%)
Jul 18, 2016
9.597
9.614
9.557
9.597
414,553
+0.03(+0.30%)
Jul 15, 2016
9.568
9.602
9.516
9.568
195,335
+0.05(+0.48%)
Jul 14, 2016
9.574
9.608
9.506
9.523
297,996
+0.05(+0.48%)
Jul 13, 2016
9.557
9.591
9.472
9.478
275,865
-0.11(-1.12%)
Jul 12, 2016
9.557
9.614
9.540
9.585
218,135
+0.01(+0.12%)
Jul 11, 2016
9.597
9.614
9.534
9.574
167,265
+0.05(+0.53%)
Jul 08, 2016
9.529
9.574
9.523
9.523
145,988
+0.00(+0.00%)
Jul 07, 2016
9.461
9.529
9.421
9.523
129,099
+0.06(+0.66%)
Jul 06, 2016
9.416
9.506
9.348
9.461
99,483
+0.06(+0.60%)
Jul 05, 2016
9.444
9.455
9.336
9.404
127,668
-0.01(-0.06%)
Jul 01, 2016
9.433
9.410
9.410
9.410
118,832
+0.03(+0.30%)
Jun 30, 2016
9.331
9.410
9.286
9.382
162,082
+0.10(+1.04%)
Jun 29, 2016
9.257
9.404
9.195
9.286
222,083
+0.09(+0.98%)
Jun 28, 2016
9.331
9.331
9.167
9.195
200,501
-0.01(-0.12%)
Jun 27, 2016
9.331
9.331
9.122
9.206
318,590
-0.16(-1.75%)
Jun 24, 2016
9.280
9.512
9.257
9.370
343,621
-0.23(-2.36%)
Jun 23, 2016
9.416
9.614
9.402
9.597
343,702
+0.22(+2.35%)
Jun 22, 2016
9.308
9.387
9.297
9.376
204,188
+0.05(+0.48%)
Jun 21, 2016
9.252
9.331
9.212
9.331
197,459
+0.08(+0.86%)
Jun 20, 2016
9.257
9.297
9.229
9.252
220,679
+0.04(+0.43%)
Jun 17, 2016
9.223
9.223
9.105
9.212
235,353
+0.02(+0.25%)
Jun 16, 2016
9.139
9.297
9.119
9.189
330,318
+0.16(+1.75%)
Jun 15, 2016
8.861
9.099
8.861
9.031
119,187
+0.17(+1.91%)
Jun 14, 2016
9.031
9.031
8.861
8.861
160,908
-0.14(-1.51%)
Jun 13, 2016
9.206
9.206
8.997
8.997
105,829
-0.19(-2.09%)
Jun 10, 2016
9.105
9.212
9.054
9.189
158,860
+0.02(+0.25%)
Jun 09, 2016
9.127
9.184
9.054
9.167
124,301
+0.03(+0.37%)
Jun 08, 2016
9.059
9.144
9.059
9.133
99,709
+0.00(+0.00%)
Jun 07, 2016
9.105
9.155
8.992
9.133
82,742
+0.08(+0.94%)
Jun 06, 2016
9.076
9.153
9.033
9.048
76,889
-0.09(-0.99%)
Jun 03, 2016
9.110
9.161
9.071
9.139
177,579
+0.03(+0.31%)
Jun 02, 2016
9.076
9.110
9.031
9.110
91,309
+0.06(+0.69%)
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
.