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
C3.ai, Inc.
(NY:
AI
)
24.04
+0.10 (+0.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 29, 2017
9.083
9.204
9.055
9.097
677,168
-0.01(-0.08%)
Sep 28, 2017
9.104
9.133
8.881
9.104
1,062,312
+0.04(+0.39%)
Sep 27, 2017
9.103
9.134
8.938
9.069
1,193,260
-0.01(-0.08%)
Sep 26, 2017
9.075
9.103
9.041
9.075
968,279
-0.01(-0.08%)
Sep 25, 2017
9.137
9.144
9.041
9.082
949,424
-0.08(-0.90%)
Sep 22, 2017
9.158
9.185
9.144
9.164
561,398
+0.03(+0.30%)
Sep 21, 2017
9.123
9.185
9.123
9.137
561,542
+0.01(+0.15%)
Sep 20, 2017
9.116
9.164
9.103
9.123
687,230
+0.02(+0.23%)
Sep 19, 2017
9.069
9.167
9.069
9.103
564,777
+0.04(+0.45%)
Sep 18, 2017
9.027
9.137
9.027
9.062
754,987
+0.04(+0.46%)
Sep 15, 2017
9.014
9.065
8.966
9.021
1,028,152
+0.03(+0.38%)
Sep 14, 2017
8.979
9.034
8.966
8.986
304,931
+0.01(+0.08%)
Sep 13, 2017
8.959
9.003
8.952
8.979
307,143
-0.02(-0.23%)
Sep 12, 2017
8.932
9.048
8.925
9.000
502,837
+0.10(+1.15%)
Sep 11, 2017
8.849
8.938
8.849
8.897
543,700
+0.10(+1.17%)
Sep 08, 2017
8.774
8.810
8.760
8.795
235,249
+0.02(+0.23%)
Sep 07, 2017
8.808
8.829
8.740
8.774
266,000
-0.03(-0.39%)
Sep 06, 2017
8.808
8.822
8.740
8.808
354,292
+0.03(+0.31%)
Sep 05, 2017
8.945
8.945
8.764
8.781
456,804
-0.14(-1.61%)
Sep 01, 2017
8.877
8.945
8.877
8.925
522,381
+0.08(+0.85%)
Aug 31, 2017
8.788
8.887
8.788
8.849
377,154
+0.08(+0.86%)
Aug 30, 2017
8.801
8.822
8.726
8.774
388,333
-0.03(-0.31%)
Aug 29, 2017
8.870
8.897
8.773
8.801
302,747
-0.08(-0.85%)
Aug 28, 2017
8.890
8.925
8.842
8.877
262,042
+0.02(+0.23%)
Aug 25, 2017
8.932
8.950
8.829
8.856
306,969
-0.06(-0.69%)
Aug 24, 2017
8.897
8.945
8.877
8.918
276,898
+0.05(+0.54%)
Aug 23, 2017
8.836
8.938
8.829
8.870
380,295
+0.00(+0.00%)
Aug 22, 2017
8.740
8.932
8.740
8.870
419,042
+0.13(+1.49%)
Aug 21, 2017
8.836
8.836
8.644
8.740
632,023
-0.12(-1.39%)
Aug 18, 2017
8.870
8.890
8.685
8.863
603,367
-0.04(-0.46%)
Aug 17, 2017
9.007
9.025
8.897
8.904
534,308
-0.11(-1.22%)
Aug 16, 2017
8.979
9.069
8.976
9.014
686,184
+0.08(+0.92%)
Aug 15, 2017
8.938
8.969
8.904
8.932
286,217
+0.01(+0.08%)
Aug 14, 2017
8.918
8.966
8.904
8.925
358,717
+0.03(+0.39%)
Aug 11, 2017
8.842
8.904
8.774
8.890
461,545
-0.02(-0.23%)
Aug 10, 2017
9.007
9.041
8.880
8.911
365,845
-0.12(-1.29%)
Aug 09, 2017
8.966
9.055
8.938
9.027
421,299
+0.04(+0.46%)
Aug 08, 2017
8.986
9.023
8.952
8.986
504,540
+0.01(+0.08%)
Aug 07, 2017
8.966
9.014
8.884
8.979
419,548
+0.01(+0.15%)
Aug 04, 2017
8.966
8.973
8.897
8.966
218,434
+0.00(+0.00%)
Aug 03, 2017
8.986
9.021
8.945
8.966
257,535
-0.01(-0.15%)
Aug 02, 2017
9.000
9.034
8.904
8.979
403,771
-0.01(-0.15%)
Aug 01, 2017
8.904
8.993
8.841
8.993
469,079
+0.16(+1.78%)
Jul 31, 2017
8.788
8.884
8.784
8.836
465,462
+0.03(+0.39%)
Jul 28, 2017
8.897
8.904
8.771
8.801
556,015
-0.10(-1.08%)
Jul 27, 2017
8.733
8.904
8.733
8.897
758,182
+0.13(+1.48%)
Jul 26, 2017
8.774
8.842
8.712
8.767
897,802
-0.01(-0.16%)
Jul 25, 2017
9.069
9.075
8.651
8.781
2,578,251
-0.52(-5.60%)
Jul 24, 2017
9.425
9.438
9.301
9.301
559,327
-0.14(-1.45%)
Jul 21, 2017
9.425
9.459
9.301
9.438
430,625
+0.06(+0.66%)
Jul 20, 2017
9.363
9.438
9.349
9.377
282,698
+0.03(+0.37%)
Jul 19, 2017
9.329
9.372
9.267
9.342
339,460
+0.05(+0.59%)
Jul 18, 2017
9.452
9.452
9.253
9.288
554,458
-0.18(-1.95%)
Jul 17, 2017
9.521
9.540
9.452
9.473
376,938
-0.05(-0.50%)
Jul 14, 2017
9.432
9.555
9.432
9.521
261,063
+0.07(+0.72%)
Jul 13, 2017
9.459
9.486
9.384
9.452
255,382
-0.01(-0.14%)
Jul 12, 2017
9.411
9.534
9.411
9.466
274,568
+0.05(+0.58%)
Jul 11, 2017
9.384
9.438
9.366
9.411
304,741
+0.02(+0.22%)
Jul 10, 2017
9.377
9.452
9.308
9.390
542,848
+0.01(+0.07%)
Jul 07, 2017
9.397
9.418
9.315
9.384
420,671
-0.01(-0.07%)
Jul 06, 2017
9.445
9.514
9.373
9.390
511,121
-0.08(-0.80%)
Jul 05, 2017
9.377
9.486
9.377
9.466
706,761
+0.10(+1.02%)
Jul 03, 2017
9.363
9.438
9.308
9.370
401,327
+0.01(+0.07%)
Jun 30, 2017
9.466
9.479
9.310
9.363
719,056
-0.07(-0.73%)
Jun 29, 2017
9.507
9.507
9.384
9.432
673,271
-0.03(-0.29%)
Jun 28, 2017
9.664
9.719
9.384
9.459
1,522,289
-0.24(-2.47%)
Jun 27, 2017
9.910
9.910
9.692
9.699
1,531,129
-0.19(-1.93%)
Jun 26, 2017
9.778
9.890
9.725
9.890
909,989
+0.12(+1.21%)
Jun 23, 2017
9.679
9.804
9.646
9.771
852,017
+0.11(+1.16%)
Jun 22, 2017
9.692
9.732
9.659
9.659
401,740
+0.00(+0.00%)
Jun 21, 2017
9.824
9.831
9.653
9.659
636,064
-0.13(-1.35%)
Jun 20, 2017
9.771
9.831
9.692
9.791
674,592
+0.02(+0.20%)
Jun 19, 2017
9.659
9.823
9.540
9.771
963,409
+0.02(+0.20%)
Jun 16, 2017
9.672
9.765
9.620
9.751
705,866
+0.06(+0.61%)
Jun 15, 2017
9.639
9.751
9.639
9.692
565,755
+0.01(+0.14%)
Jun 14, 2017
9.659
9.738
9.600
9.679
765,873
+0.02(+0.20%)
Jun 13, 2017
9.672
9.692
9.494
9.659
959,083
-0.01(-0.07%)
Jun 12, 2017
9.626
9.751
9.596
9.666
839,609
+0.07(+0.76%)
Jun 09, 2017
9.442
9.626
9.442
9.593
848,317
+0.17(+1.82%)
Jun 08, 2017
9.409
9.514
9.409
9.422
644,990
-0.01(-0.14%)
Jun 07, 2017
9.494
9.554
9.395
9.435
472,388
-0.05(-0.56%)
Jun 06, 2017
9.455
9.521
9.435
9.488
390,333
+0.01(+0.07%)
Jun 05, 2017
9.527
9.580
9.454
9.481
387,898
-0.04(-0.42%)
Jun 02, 2017
9.514
9.629
9.514
9.521
803,054
+0.03(+0.28%)
Jun 01, 2017
9.474
9.521
9.382
9.494
646,615
+0.03(+0.28%)
May 31, 2017
9.494
9.507
9.369
9.468
403,141
-0.02(-0.21%)
May 30, 2017
9.494
9.547
9.465
9.488
307,084
-0.01(-0.07%)
May 26, 2017
9.633
9.662
9.422
9.494
811,641
-0.14(-1.44%)
May 25, 2017
9.567
9.732
9.567
9.633
549,215
+0.09(+0.90%)
May 24, 2017
9.527
9.613
9.507
9.547
500,743
+0.03(+0.35%)
May 23, 2017
9.455
9.527
9.395
9.514
464,733
+0.06(+0.63%)
May 22, 2017
9.409
9.474
9.362
9.455
388,161
+0.09(+0.91%)
May 19, 2017
9.296
9.386
9.277
9.369
413,391
+0.07(+0.78%)
May 18, 2017
9.231
9.356
9.231
9.296
331,446
+0.03(+0.36%)
May 17, 2017
9.310
9.329
9.217
9.264
476,754
-0.05(-0.57%)
May 16, 2017
9.343
9.363
9.316
9.316
306,066
-0.01(-0.14%)
May 15, 2017
9.362
9.409
9.313
9.329
359,286
+0.00(+0.00%)
May 12, 2017
9.349
9.369
9.296
9.329
325,061
-0.05(-0.49%)
May 11, 2017
9.382
9.420
9.270
9.376
337,535
-0.01(-0.07%)
May 10, 2017
9.316
9.442
9.296
9.382
500,416
+0.04(+0.42%)
May 09, 2017
9.468
9.488
9.277
9.343
529,668
-0.12(-1.25%)
May 08, 2017
9.474
9.534
9.395
9.461
434,983
+0.03(+0.35%)
May 05, 2017
9.310
9.455
9.267
9.428
373,154
+0.15(+1.63%)
May 04, 2017
9.402
9.415
9.198
9.277
679,259
-0.09(-0.92%)
May 03, 2017
9.554
9.554
9.356
9.362
504,128
-0.19(-2.00%)
May 02, 2017
9.679
9.692
9.478
9.554
632,329
-0.10(-1.02%)
May 01, 2017
9.633
9.705
9.593
9.653
687,902
+0.05(+0.55%)
Apr 28, 2017
9.672
9.751
9.573
9.600
516,959
-0.05(-0.48%)
Apr 27, 2017
9.791
9.811
9.527
9.646
572,874
-0.10(-1.01%)
Apr 26, 2017
9.580
10.00
9.560
9.745
1,407,767
+0.19(+2.00%)
Apr 25, 2017
9.560
9.646
9.474
9.554
683,085
+0.03(+0.28%)
Apr 24, 2017
9.560
9.560
9.428
9.527
509,991
+0.07(+0.70%)
Apr 21, 2017
9.534
9.540
9.448
9.461
466,423
-0.02(-0.21%)
Apr 20, 2017
9.481
9.527
9.402
9.481
375,567
+0.06(+0.63%)
Apr 19, 2017
9.435
9.534
9.409
9.422
357,770
+0.02(+0.21%)
Apr 18, 2017
9.310
9.428
9.303
9.402
493,673
+0.04(+0.42%)
Apr 17, 2017
9.244
9.389
9.244
9.362
506,664
+0.12(+1.28%)
Apr 13, 2017
9.250
9.326
9.237
9.244
274,255
+0.00(+0.00%)
Apr 12, 2017
9.362
9.402
9.231
9.244
384,105
-0.14(-1.48%)
Apr 11, 2017
9.224
9.422
9.200
9.382
549,009
+0.15(+1.57%)
Apr 10, 2017
9.250
9.296
9.211
9.237
455,103
-0.01(-0.07%)
Apr 07, 2017
9.270
9.328
9.244
9.244
250,013
-0.06(-0.64%)
Apr 06, 2017
9.217
9.326
9.165
9.303
436,430
+0.11(+1.22%)
Apr 05, 2017
9.329
9.362
9.165
9.191
668,845
-0.12(-1.27%)
Apr 04, 2017
9.250
9.316
9.165
9.310
583,474
+0.07(+0.71%)
Apr 03, 2017
9.310
9.356
9.237
9.244
536,525
-0.07(-0.78%)
Mar 31, 2017
9.231
9.349
9.198
9.316
642,532
+0.09(+1.00%)
Mar 30, 2017
9.343
9.402
9.184
9.224
729,888
-0.11(-1.13%)
Mar 29, 2017
9.237
9.382
9.198
9.329
983,666
+0.10(+1.04%)
Mar 28, 2017
9.183
9.373
9.152
9.234
1,241,318
+0.05(+0.55%)
Mar 27, 2017
9.114
9.240
9.070
9.183
945,915
+0.07(+0.76%)
Mar 24, 2017
9.057
9.228
9.032
9.114
1,122,312
+0.06(+0.70%)
Mar 23, 2017
9.007
9.086
8.962
9.051
491,476
+0.04(+0.42%)
Mar 22, 2017
8.975
9.063
8.937
9.013
580,496
+0.02(+0.21%)
Mar 21, 2017
9.145
9.145
8.944
8.994
622,424
-0.11(-1.18%)
Mar 20, 2017
9.076
9.150
8.981
9.101
729,348
+0.03(+0.28%)
Mar 17, 2017
8.956
9.089
8.899
9.076
1,648,093
+0.12(+1.34%)
Mar 16, 2017
9.007
9.044
8.861
8.956
558,082
-0.02(-0.21%)
Mar 15, 2017
8.779
9.013
8.666
8.975
907,286
+0.45(+5.26%)
Mar 14, 2017
8.584
8.609
8.495
8.527
354,543
-0.06(-0.73%)
Mar 13, 2017
8.697
8.735
8.577
8.590
408,847
-0.10(-1.16%)
Mar 10, 2017
8.596
8.704
8.565
8.691
378,937
+0.16(+1.92%)
Mar 09, 2017
8.533
8.710
8.521
8.527
588,862
-0.01(-0.15%)
Mar 08, 2017
8.748
8.785
8.508
8.540
865,050
-0.22(-2.52%)
Mar 07, 2017
8.880
8.956
8.735
8.760
594,819
-0.16(-1.77%)
Mar 06, 2017
9.057
9.076
8.887
8.918
650,037
-0.11(-1.26%)
Mar 03, 2017
9.108
9.120
8.653
9.032
1,977,341
-0.11(-1.17%)
Mar 02, 2017
9.278
9.297
9.127
9.139
1,032,703
-0.19(-2.03%)
Mar 01, 2017
9.442
9.467
9.322
9.329
524,135
+0.03(+0.27%)
Feb 28, 2017
9.341
9.354
9.234
9.303
427,284
-0.05(-0.54%)
Feb 27, 2017
9.379
9.442
9.291
9.354
428,675
-0.04(-0.40%)
Feb 24, 2017
9.423
9.498
9.316
9.392
342,488
+0.01(+0.07%)
Feb 23, 2017
9.398
9.508
9.360
9.385
510,569
-0.04(-0.47%)
Feb 22, 2017
9.467
9.518
9.354
9.430
348,671
-0.04(-0.47%)
Feb 21, 2017
9.436
9.498
9.417
9.474
424,957
+0.04(+0.47%)
Feb 17, 2017
9.430
9.430
9.430
0
+0.02(+0.20%)
Feb 16, 2017
9.322
9.439
9.291
9.411
543,569
+0.09(+0.95%)
Feb 15, 2017
9.417
9.417
9.215
9.322
801,653
-0.11(-1.20%)
Feb 14, 2017
9.404
9.480
9.334
9.436
554,229
+0.03(+0.34%)
Feb 13, 2017
9.467
9.619
9.373
9.404
546,883
-0.06(-0.60%)
Feb 10, 2017
9.310
9.530
9.234
9.461
615,679
+0.19(+2.04%)
Feb 09, 2017
9.373
9.398
9.265
9.272
782,709
-0.13(-1.34%)
Feb 08, 2017
9.436
9.455
9.114
9.398
1,878,636
-0.24(-2.49%)
Feb 07, 2017
9.758
9.789
9.581
9.638
422,417
-0.11(-1.17%)
Feb 06, 2017
9.688
9.780
9.644
9.751
612,092
+0.11(+1.18%)
Feb 03, 2017
9.625
9.714
9.578
9.638
473,054
+0.12(+1.26%)
Feb 02, 2017
9.442
9.521
9.411
9.518
474,135
+0.03(+0.27%)
Feb 01, 2017
9.562
9.613
9.455
9.493
477,879
+0.04(+0.47%)
Jan 31, 2017
9.594
9.594
9.300
9.448
547,639
-0.08(-0.80%)
Jan 30, 2017
9.543
9.560
9.457
9.524
391,182
-0.05(-0.53%)
Jan 27, 2017
9.657
9.657
9.480
9.575
212,884
-0.06(-0.59%)
Jan 26, 2017
9.669
9.704
9.587
9.631
267,860
+0.01(+0.13%)
Jan 25, 2017
9.720
9.770
9.600
9.619
310,252
-0.06(-0.65%)
Jan 24, 2017
9.663
9.704
9.562
9.682
440,295
+0.01(+0.13%)
Jan 23, 2017
9.556
9.676
9.500
9.669
368,918
+0.13(+1.32%)
Jan 20, 2017
9.411
9.549
9.411
9.543
348,849
+0.11(+1.20%)
Jan 19, 2017
9.556
9.556
9.404
9.430
463,370
-0.11(-1.13%)
Jan 18, 2017
9.480
9.562
9.430
9.537
330,644
+0.06(+0.67%)
Jan 17, 2017
9.606
9.714
9.455
9.474
371,084
-0.14(-1.44%)
Jan 13, 2017
9.613
9.613
9.613
0
+0.08(+0.79%)
Jan 12, 2017
9.644
9.644
9.428
9.537
309,605
-0.15(-1.56%)
Jan 11, 2017
9.707
9.840
9.594
9.688
430,217
+0.02(+0.20%)
Jan 10, 2017
9.493
9.669
9.442
9.669
483,118
+0.20(+2.07%)
Jan 09, 2017
9.373
9.493
9.303
9.474
548,858
+0.06(+0.67%)
Jan 06, 2017
9.543
9.543
9.404
9.411
403,647
-0.09(-0.93%)
Jan 05, 2017
9.606
9.676
9.467
9.499
506,128
-0.13(-1.38%)
Jan 04, 2017
9.587
9.663
9.499
9.631
381,945
+0.11(+1.13%)
Jan 03, 2017
9.404
9.562
9.360
9.524
644,400
+0.17(+1.82%)
Dec 30, 2016
9.354
9.354
9.354
0
-0.14(-1.46%)
Dec 29, 2016
9.354
9.581
9.341
9.493
480,079
+0.15(+1.62%)
Dec 28, 2016
9.512
9.543
9.284
9.341
685,757
-0.18(-1.89%)
Dec 27, 2016
9.509
9.527
9.436
9.521
1,040,572
+0.04(+0.38%)
Dec 23, 2016
9.485
9.485
9.485
0
-0.01(-0.06%)
Dec 22, 2016
9.485
9.630
9.394
9.491
706,815
+0.00(+0.00%)
Dec 21, 2016
9.473
9.533
9.333
9.491
736,608
-0.05(-0.57%)
Dec 20, 2016
9.479
9.597
9.291
9.545
900,545
-0.05(-0.57%)
Dec 19, 2016
9.394
9.648
9.321
9.600
1,094,106
+0.35(+3.80%)
Dec 16, 2016
9.170
9.443
9.151
9.248
1,675,547
+0.14(+1.53%)
Dec 15, 2016
9.648
9.742
9.091
9.109
1,566,031
-0.58(-5.94%)
Dec 14, 2016
9.836
10.000
9.679
9.685
634,962
-0.16(-1.60%)
Dec 13, 2016
10.18
10.21
9.818
9.842
580,734
-0.31(-3.04%)
Dec 12, 2016
10.35
10.35
10.07
10.15
610,289
-0.20(-1.93%)
Dec 09, 2016
10.36
10.38
10.26
10.35
675,022
+0.05(+0.47%)
Dec 08, 2016
10.17
10.37
10.07
10.30
760,451
+0.14(+1.37%)
Dec 07, 2016
10.07
10.24
9.994
10.16
724,929
+0.11(+1.09%)
Dec 06, 2016
10.09
10.11
9.951
10.05
547,400
+0.02(+0.18%)
Dec 05, 2016
9.824
10.05
9.812
10.04
566,712
+0.27(+2.73%)
Dec 02, 2016
9.824
9.873
9.739
9.770
346,168
-0.05(-0.56%)
Dec 01, 2016
9.879
9.963
9.721
9.824
470,091
-0.02(-0.18%)
Nov 30, 2016
10.09
10.09
9.806
9.842
516,242
-0.24(-2.40%)
Nov 29, 2016
10.04
10.11
9.961
10.08
311,580
+0.08(+0.85%)
Nov 28, 2016
10.02
10.09
9.941
10.000
363,530
-0.01(-0.12%)
Nov 25, 2016
9.994
10.04
9.951
10.01
301,068
+0.05(+0.49%)
Nov 23, 2016
9.963
9.963
9.963
0
+0.12(+1.17%)
Nov 22, 2016
9.685
9.913
9.665
9.848
440,347
+0.22(+2.27%)
Nov 21, 2016
9.666
9.679
9.551
9.630
350,074
-0.02(-0.25%)
Nov 18, 2016
9.485
9.679
9.460
9.654
304,338
+0.18(+1.85%)
Nov 17, 2016
9.442
9.576
9.418
9.479
385,578
-0.04(-0.38%)
Nov 16, 2016
9.648
9.745
9.479
9.515
390,721
-0.13(-1.32%)
Nov 15, 2016
9.424
9.666
9.403
9.642
390,450
+0.10(+1.08%)
Nov 14, 2016
9.315
9.721
9.273
9.539
1,082,094
+0.29(+3.15%)
Nov 11, 2016
9.036
9.327
9.000
9.248
848,780
+0.22(+2.42%)
Nov 10, 2016
9.030
9.139
8.888
9.030
668,653
+0.08(+0.88%)
Nov 09, 2016
8.721
9.030
8.685
8.951
608,491
+0.12(+1.37%)
Nov 08, 2016
8.836
8.915
8.776
8.830
231,542
-0.07(-0.75%)
Nov 07, 2016
8.870
8.988
8.848
8.897
282,639
+0.15(+1.73%)
Nov 04, 2016
8.703
8.873
8.679
8.745
340,421
+0.04(+0.49%)
Nov 03, 2016
8.594
8.721
8.594
8.703
238,751
+0.12(+1.34%)
Nov 02, 2016
8.630
8.703
8.588
8.588
270,679
-0.04(-0.49%)
Nov 01, 2016
8.745
8.751
8.588
8.630
344,188
-0.02(-0.28%)
Oct 31, 2016
8.751
8.770
8.648
8.654
312,128
-0.07(-0.76%)
Oct 28, 2016
8.727
8.842
8.666
8.721
283,672
-0.01(-0.07%)
Oct 27, 2016
9.012
9.030
8.709
8.727
394,415
-0.21(-2.37%)
Oct 26, 2016
9.139
9.151
8.933
8.939
403,017
-0.21(-2.25%)
Oct 25, 2016
9.000
9.151
8.939
9.145
495,625
+0.13(+1.48%)
Oct 24, 2016
8.915
9.024
8.860
9.012
307,297
+0.10(+1.16%)
Oct 21, 2016
8.782
8.921
8.763
8.909
390,018
+0.11(+1.24%)
Oct 20, 2016
8.757
8.842
8.742
8.800
164,259
+0.04(+0.48%)
Oct 19, 2016
8.763
8.824
8.733
8.757
187,920
+0.05(+0.63%)
Oct 18, 2016
8.727
8.776
8.679
8.703
276,164
+0.04(+0.42%)
Oct 17, 2016
8.673
8.718
8.642
8.666
307,769
-0.01(-0.14%)
Oct 14, 2016
8.751
8.782
8.642
8.679
237,218
+0.01(+0.07%)
Oct 13, 2016
8.576
8.715
8.563
8.673
242,330
-0.01(-0.14%)
Oct 12, 2016
8.618
8.745
8.582
8.685
275,940
+0.07(+0.77%)
Oct 11, 2016
8.654
8.654
8.533
8.618
332,013
-0.06(-0.70%)
Oct 10, 2016
8.612
8.723
8.612
8.679
274,691
+0.08(+0.92%)
Oct 07, 2016
8.673
8.745
8.552
8.600
276,354
-0.08(-0.98%)
Oct 06, 2016
8.715
8.721
8.630
8.685
447,918
-0.07(-0.83%)
Oct 05, 2016
8.782
8.876
8.745
8.757
244,023
+0.02(+0.28%)
Oct 04, 2016
8.933
8.957
8.691
8.733
551,730
-0.18(-2.04%)
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
.