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
)
5.080
+0.060 (+1.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2017
7.423
7.577
7.352
7.476
887,896
+0.09(+1.21%)
Jan 30, 2017
7.512
7.548
7.364
7.387
295,367
-0.16(-2.12%)
Jan 27, 2017
7.678
7.785
7.518
7.548
406,096
-0.07(-0.86%)
Jan 26, 2017
7.566
7.803
7.566
7.613
529,799
+0.04(+0.55%)
Jan 25, 2017
7.631
7.761
7.518
7.571
546,937
-0.06(-0.78%)
Jan 24, 2017
7.601
7.684
7.572
7.631
236,661
-0.02(-0.31%)
Jan 23, 2017
7.542
7.702
7.524
7.655
363,150
+0.15(+1.98%)
Jan 20, 2017
7.530
7.631
7.494
7.506
570,665
-0.04(-0.47%)
Jan 19, 2017
7.554
7.595
7.482
7.542
180,747
+0.00(+0.00%)
Jan 18, 2017
7.577
7.678
7.488
7.542
345,921
-0.01(-0.08%)
Jan 17, 2017
7.441
7.619
7.388
7.548
573,740
+0.17(+2.33%)
Jan 13, 2017
7.375
7.375
7.375
0
+0.07(+0.89%)
Jan 12, 2017
7.304
7.334
7.245
7.310
378,334
+0.01(+0.16%)
Jan 11, 2017
7.275
7.387
7.269
7.298
666,343
+0.06(+0.78%)
Jan 10, 2017
7.242
7.370
7.224
7.242
2,733,171
-0.29(-3.79%)
Jan 09, 2017
7.603
7.603
7.516
7.527
175,832
-0.06(-0.84%)
Jan 06, 2017
7.673
7.685
7.586
7.591
134,859
-0.05(-0.69%)
Jan 05, 2017
7.766
7.772
7.591
7.644
206,356
-0.13(-1.65%)
Jan 04, 2017
7.836
7.894
7.702
7.772
231,610
-0.01(-0.07%)
Jan 03, 2017
7.720
7.790
7.679
7.778
177,958
+0.10(+1.37%)
Dec 30, 2016
7.673
7.673
7.673
0
+0.04(+0.53%)
Dec 29, 2016
7.452
7.650
7.417
7.632
138,769
+0.18(+2.42%)
Dec 28, 2016
7.516
7.516
7.364
7.452
95,480
-0.06(-0.85%)
Dec 27, 2016
7.533
7.554
7.399
7.516
120,388
+0.00(+0.00%)
Dec 23, 2016
7.516
7.516
7.516
0
+0.08(+1.10%)
Dec 22, 2016
7.422
7.452
7.282
7.434
79,893
+0.03(+0.39%)
Dec 21, 2016
7.539
7.574
7.399
7.405
110,466
-0.12(-1.55%)
Dec 20, 2016
7.516
7.568
7.469
7.522
156,192
-0.01(-0.08%)
Dec 19, 2016
7.399
7.574
7.393
7.527
157,451
+0.17(+2.30%)
Dec 16, 2016
7.434
7.504
7.288
7.358
333,573
-0.03(-0.47%)
Dec 15, 2016
7.399
7.498
7.302
7.393
129,691
-0.03(-0.47%)
Dec 14, 2016
7.516
7.516
7.393
7.428
141,289
-0.09(-1.16%)
Dec 13, 2016
7.516
7.527
7.440
7.516
123,617
+0.06(+0.78%)
Dec 12, 2016
7.516
7.574
7.452
7.457
148,084
+0.02(+0.23%)
Dec 09, 2016
7.539
7.580
7.341
7.440
208,086
-0.08(-1.01%)
Dec 08, 2016
7.516
7.527
7.442
7.516
138,287
+0.03(+0.39%)
Dec 07, 2016
7.283
7.533
7.271
7.487
120,992
+0.20(+2.80%)
Dec 06, 2016
7.306
7.312
7.254
7.283
89,865
-0.01(-0.08%)
Dec 05, 2016
7.195
7.300
7.189
7.288
124,636
+0.06(+0.89%)
Dec 02, 2016
7.166
7.341
7.166
7.224
64,936
+0.05(+0.73%)
Dec 01, 2016
7.242
7.294
7.067
7.172
146,115
-0.12(-1.68%)
Nov 30, 2016
7.335
7.347
7.230
7.294
90,240
-0.05(-0.71%)
Nov 29, 2016
7.411
7.422
7.259
7.347
134,658
-0.03(-0.39%)
Nov 28, 2016
7.382
7.446
7.283
7.376
115,488
+0.01(+0.08%)
Nov 25, 2016
7.271
7.446
7.195
7.370
101,781
+0.09(+1.20%)
Nov 23, 2016
7.283
7.283
7.283
0
-0.01(-0.08%)
Nov 22, 2016
7.178
7.382
7.134
7.288
255,116
+0.15(+2.12%)
Nov 21, 2016
7.248
7.271
7.120
7.137
82,981
-0.05(-0.73%)
Nov 18, 2016
7.131
7.219
7.108
7.189
157,845
+0.08(+1.06%)
Nov 17, 2016
7.172
7.184
7.015
7.114
114,038
-0.02(-0.25%)
Nov 16, 2016
7.189
7.248
7.096
7.131
175,972
-0.04(-0.57%)
Nov 15, 2016
7.073
7.222
7.038
7.172
154,375
+0.09(+1.23%)
Nov 14, 2016
7.096
7.131
6.997
7.085
247,203
+0.01(+0.16%)
Nov 11, 2016
7.102
7.283
7.020
7.073
253,223
+0.02(+0.25%)
Nov 10, 2016
7.154
7.154
7.026
7.055
260,291
-0.12(-1.70%)
Nov 09, 2016
7.312
7.370
7.114
7.178
231,184
-0.18(-2.45%)
Nov 08, 2016
7.341
7.399
7.335
7.358
89,649
+0.05(+0.64%)
Nov 07, 2016
7.265
7.353
7.178
7.312
247,317
+0.25(+3.55%)
Nov 04, 2016
7.067
7.160
7.044
7.061
126,629
-0.01(-0.08%)
Nov 03, 2016
7.120
7.131
7.061
7.067
111,001
-0.02(-0.25%)
Nov 02, 2016
7.195
7.219
7.073
7.085
117,633
-0.07(-0.98%)
Nov 01, 2016
7.329
7.332
7.125
7.154
90,894
-0.16(-2.23%)
Oct 31, 2016
7.294
7.388
7.259
7.318
115,445
+0.01(+0.08%)
Oct 28, 2016
7.300
7.393
7.277
7.312
89,629
+0.02(+0.24%)
Oct 27, 2016
7.393
7.399
7.271
7.294
140,252
-0.09(-1.18%)
Oct 26, 2016
7.516
7.516
7.370
7.382
107,083
-0.19(-2.46%)
Oct 25, 2016
7.574
7.603
7.522
7.568
178,549
-0.01(-0.08%)
Oct 24, 2016
7.574
7.635
7.504
7.574
175,265
+0.01(+0.15%)
Oct 21, 2016
7.283
7.574
7.283
7.562
323,539
+0.26(+3.59%)
Oct 20, 2016
7.265
7.329
7.230
7.300
46,787
+0.04(+0.56%)
Oct 19, 2016
7.248
7.283
7.172
7.259
89,505
+0.04(+0.56%)
Oct 18, 2016
7.312
7.312
7.207
7.219
127,503
+0.01(+0.08%)
Oct 17, 2016
7.120
7.294
7.090
7.213
113,377
+0.12(+1.64%)
Oct 14, 2016
7.230
7.271
7.079
7.096
189,206
-0.09(-1.30%)
Oct 13, 2016
7.154
7.248
7.154
7.189
90,095
+0.03(+0.49%)
Oct 12, 2016
7.055
7.195
7.055
7.154
97,385
+0.07(+0.99%)
Oct 11, 2016
7.073
7.096
7.003
7.085
159,164
+0.01(+0.16%)
Oct 10, 2016
7.050
7.099
7.009
7.073
113,327
+0.07(+1.00%)
Oct 07, 2016
7.067
7.125
6.962
7.003
141,721
+0.00(+0.00%)
Oct 06, 2016
7.026
7.053
6.917
7.003
182,944
+0.01(+0.12%)
Oct 05, 2016
7.206
7.214
6.954
6.994
608,006
-0.22(-3.01%)
Oct 04, 2016
7.331
7.337
7.154
7.211
188,990
-0.11(-1.56%)
Oct 03, 2016
7.343
7.343
7.251
7.326
270,447
+0.05(+0.71%)
Sep 30, 2016
7.314
7.354
7.217
7.274
122,825
-0.02(-0.24%)
Sep 29, 2016
7.451
7.451
7.251
7.291
99,276
-0.14(-1.85%)
Sep 28, 2016
7.486
7.520
7.349
7.429
108,789
-0.02(-0.31%)
Sep 27, 2016
7.531
7.549
7.429
7.451
446,564
-0.07(-0.99%)
Sep 26, 2016
7.537
7.560
7.503
7.526
160,328
+0.02(+0.23%)
Sep 23, 2016
7.389
7.526
7.349
7.509
149,301
+0.11(+1.55%)
Sep 22, 2016
7.337
7.451
7.286
7.394
389,838
+0.09(+1.25%)
Sep 21, 2016
7.234
7.331
7.069
7.303
238,380
+0.10(+1.43%)
Sep 20, 2016
7.246
7.263
7.183
7.200
87,171
-0.01(-0.08%)
Sep 19, 2016
7.160
7.206
7.109
7.206
92,601
+0.06(+0.88%)
Sep 16, 2016
7.166
7.251
7.071
7.143
335,651
+0.01(+0.08%)
Sep 15, 2016
7.074
7.171
7.063
7.137
129,766
+0.07(+1.05%)
Sep 14, 2016
7.079
7.126
7.051
7.063
94,559
-0.01(-0.08%)
Sep 13, 2016
7.200
7.234
7.029
7.069
132,599
-0.19(-2.60%)
Sep 12, 2016
7.251
7.286
7.114
7.257
241,630
-0.03(-0.39%)
Sep 09, 2016
7.440
7.457
7.274
7.286
360,151
-0.21(-2.82%)
Sep 08, 2016
7.486
7.560
7.446
7.497
110,182
-0.04(-0.53%)
Sep 07, 2016
7.463
7.571
7.429
7.537
195,732
+0.10(+1.38%)
Sep 06, 2016
7.440
7.491
7.383
7.434
156,525
+0.01(+0.08%)
Sep 02, 2016
7.354
7.429
7.429
7.429
102,900
+0.09(+1.17%)
Sep 01, 2016
7.406
7.457
7.314
7.343
222,899
-0.06(-0.85%)
Aug 31, 2016
7.423
7.457
7.371
7.406
491,205
-0.01(-0.15%)
Aug 30, 2016
7.463
7.486
7.400
7.417
239,514
-0.06(-0.84%)
Aug 29, 2016
7.520
7.571
7.463
7.480
169,981
-0.04(-0.53%)
Aug 26, 2016
7.531
7.589
7.466
7.520
174,517
-0.02(-0.23%)
Aug 25, 2016
7.526
7.583
7.457
7.537
184,522
+0.01(+0.15%)
Aug 24, 2016
7.577
7.577
7.480
7.526
205,298
-0.06(-0.83%)
Aug 23, 2016
7.617
7.691
7.531
7.589
253,726
-0.03(-0.45%)
Aug 22, 2016
7.691
7.691
7.579
7.623
148,377
-0.05(-0.67%)
Aug 19, 2016
7.589
7.680
7.566
7.674
410,082
+0.06(+0.75%)
Aug 18, 2016
7.617
7.657
7.486
7.617
159,938
+0.02(+0.23%)
Aug 17, 2016
7.469
7.611
7.451
7.600
172,627
+0.08(+1.06%)
Aug 16, 2016
7.634
7.703
7.463
7.520
258,316
-0.16(-2.08%)
Aug 15, 2016
7.623
7.691
7.606
7.680
167,027
+0.04(+0.52%)
Aug 12, 2016
7.526
7.657
7.526
7.640
149,005
+0.08(+1.06%)
Aug 11, 2016
7.623
7.623
7.531
7.560
216,773
-0.07(-0.97%)
Aug 10, 2016
7.657
7.697
7.594
7.634
290,504
-0.02(-0.30%)
Aug 09, 2016
7.646
7.737
7.566
7.657
314,635
-0.02(-0.30%)
Aug 08, 2016
7.743
7.743
7.640
7.680
187,180
-0.01(-0.15%)
Aug 05, 2016
7.543
7.783
7.543
7.691
289,783
+0.10(+1.28%)
Aug 04, 2016
7.743
7.743
7.171
7.594
421,497
-0.13(-1.70%)
Aug 03, 2016
7.749
7.786
7.646
7.726
378,484
+0.00(+0.00%)
Aug 02, 2016
7.891
7.891
7.691
7.726
395,168
-0.14(-1.82%)
Aug 01, 2016
7.794
7.904
7.711
7.869
301,380
+0.12(+1.55%)
Jul 29, 2016
7.766
7.960
7.743
7.749
779,296
-0.02(-0.29%)
Jul 28, 2016
7.703
7.794
7.680
7.771
158,531
+0.08(+1.04%)
Jul 27, 2016
7.663
7.754
7.537
7.691
290,023
-0.01(-0.15%)
Jul 26, 2016
7.766
7.851
7.651
7.703
628,607
-0.09(-1.10%)
Jul 25, 2016
7.754
7.800
7.686
7.789
245,664
+0.03(+0.37%)
Jul 22, 2016
7.714
7.771
7.697
7.760
192,565
+0.08(+1.04%)
Jul 21, 2016
7.760
7.760
7.657
7.680
213,364
-0.06(-0.81%)
Jul 20, 2016
7.720
7.806
7.651
7.743
305,552
+0.02(+0.30%)
Jul 19, 2016
7.674
7.771
7.623
7.720
258,530
+0.05(+0.60%)
Jul 18, 2016
7.680
7.697
7.606
7.674
359,739
+0.04(+0.52%)
Jul 15, 2016
7.600
7.663
7.549
7.634
401,148
+0.05(+0.68%)
Jul 14, 2016
7.583
7.611
7.514
7.583
295,798
+0.02(+0.23%)
Jul 13, 2016
7.611
7.634
7.469
7.566
369,709
-0.01(-0.08%)
Jul 12, 2016
7.589
7.640
7.543
7.571
448,190
-0.01(-0.08%)
Jul 11, 2016
7.486
7.589
7.486
7.577
540,778
+0.07(+0.99%)
Jul 08, 2016
7.423
7.514
7.386
7.503
410,976
+0.07(+1.00%)
Jul 07, 2016
7.480
7.480
7.371
7.429
228,842
+0.00(+0.00%)
Jul 06, 2016
7.463
7.537
7.394
7.429
405,310
-0.08(-1.07%)
Jul 05, 2016
7.497
7.543
7.406
7.509
487,558
+0.12(+1.66%)
Jul 01, 2016
7.296
7.386
7.386
7.386
252,484
+0.10(+1.39%)
Jun 30, 2016
7.150
7.290
7.123
7.285
364,728
+0.13(+1.88%)
Jun 29, 2016
7.099
7.189
7.021
7.150
266,790
+0.11(+1.51%)
Jun 28, 2016
7.027
7.178
7.004
7.043
336,456
+0.00(+0.00%)
Jun 27, 2016
7.021
7.071
6.920
7.043
252,766
-0.01(-0.16%)
Jun 24, 2016
6.954
7.296
6.802
7.055
3,150,338
-0.02(-0.32%)
Jun 23, 2016
6.942
7.116
6.925
7.077
453,206
+0.13(+1.94%)
Jun 22, 2016
6.903
6.954
6.853
6.942
378,552
+0.08(+1.23%)
Jun 21, 2016
6.858
6.903
6.782
6.858
337,659
-0.02(-0.24%)
Jun 20, 2016
6.735
6.875
6.712
6.875
501,923
+0.25(+3.73%)
Jun 17, 2016
6.650
6.650
6.538
6.628
419,257
+0.00(+0.00%)
Jun 16, 2016
6.645
6.662
6.482
6.628
267,282
+0.00(+0.00%)
Jun 15, 2016
6.549
6.650
6.527
6.628
119,661
+0.12(+1.81%)
Jun 14, 2016
6.534
6.580
6.443
6.510
112,009
-0.04(-0.60%)
Jun 13, 2016
6.583
6.673
6.499
6.549
125,460
-0.03(-0.51%)
Jun 10, 2016
6.628
6.662
6.548
6.583
119,792
-0.06(-0.93%)
Jun 09, 2016
6.516
6.673
6.513
6.645
87,931
+0.06(+0.94%)
Jun 08, 2016
6.460
6.600
6.437
6.583
168,277
+0.13(+2.00%)
Jun 07, 2016
6.533
6.583
6.432
6.454
183,816
-0.09(-1.37%)
Jun 06, 2016
6.639
6.673
6.538
6.544
86,393
-0.08(-1.19%)
Jun 03, 2016
6.555
6.650
6.549
6.622
194,548
+0.08(+1.29%)
Jun 02, 2016
6.583
6.639
6.510
6.538
151,879
-0.06(-0.85%)
Jun 01, 2016
6.628
6.735
6.527
6.594
191,578
-0.01(-0.17%)
May 31, 2016
6.589
6.724
6.527
6.606
256,727
+0.02(+0.26%)
May 27, 2016
6.544
6.589
6.589
6.589
83,745
+0.03(+0.43%)
May 26, 2016
6.415
6.566
6.415
6.561
138,310
+0.13(+2.01%)
May 25, 2016
6.443
6.460
6.361
6.432
80,198
-0.03(-0.52%)
May 24, 2016
6.336
6.465
6.314
6.465
83,916
+0.16(+2.58%)
May 23, 2016
6.471
6.471
6.284
6.303
84,538
-0.18(-2.77%)
May 20, 2016
6.314
6.493
6.286
6.482
226,309
+0.17(+2.76%)
May 19, 2016
6.336
6.364
6.239
6.308
90,682
-0.06(-0.97%)
May 18, 2016
6.437
6.465
6.263
6.370
196,118
-0.11(-1.73%)
May 17, 2016
6.589
6.600
6.432
6.482
129,410
-0.10(-1.53%)
May 16, 2016
6.471
6.600
6.471
6.583
260,155
+0.08(+1.21%)
May 13, 2016
6.482
6.505
6.454
6.505
201,731
+0.01(+0.17%)
May 12, 2016
6.533
6.533
6.474
6.493
133,804
-0.01(-0.17%)
May 11, 2016
6.510
6.531
6.465
6.505
148,222
+0.00(+0.00%)
May 10, 2016
6.516
6.516
6.465
6.505
371,057
+0.01(+0.09%)
May 09, 2016
6.420
6.510
6.359
6.499
274,555
+0.07(+1.05%)
May 06, 2016
6.409
6.448
6.331
6.432
217,006
+0.07(+1.15%)
May 05, 2016
6.319
6.392
6.286
6.359
294,768
+0.06(+0.89%)
May 04, 2016
6.218
6.319
6.213
6.303
138,535
+0.01(+0.18%)
May 03, 2016
6.297
6.314
6.252
6.291
146,207
-0.01(-0.09%)
May 02, 2016
6.297
6.314
6.286
6.297
136,450
-0.01(-0.09%)
Apr 29, 2016
6.297
6.314
6.286
6.303
120,558
+0.00(+0.00%)
Apr 28, 2016
6.290
6.325
6.290
6.303
131,475
+0.02(+0.27%)
Apr 27, 2016
6.280
6.314
6.252
6.286
228,424
-0.01(-0.18%)
Apr 26, 2016
6.230
6.314
6.230
6.297
171,170
+0.02(+0.36%)
Apr 25, 2016
6.213
6.288
6.202
6.274
113,142
+0.03(+0.45%)
Apr 22, 2016
6.230
6.280
6.179
6.246
299,957
+0.05(+0.82%)
Apr 21, 2016
6.336
6.347
6.185
6.196
278,171
-0.10(-1.52%)
Apr 20, 2016
6.297
6.297
6.235
6.291
505,836
+0.01(+0.18%)
Apr 19, 2016
6.303
6.314
6.224
6.280
412,622
+0.01(+0.09%)
Apr 18, 2016
6.286
6.303
6.252
6.274
160,788
-0.01(-0.09%)
Apr 15, 2016
6.314
6.314
6.275
6.280
267,453
+0.00(+0.00%)
Apr 14, 2016
6.291
6.314
6.258
6.280
158,593
-0.01(-0.18%)
Apr 13, 2016
6.286
6.309
6.202
6.291
377,755
+0.00(+0.00%)
Apr 12, 2016
6.319
6.331
6.258
6.291
321,409
+0.00(+0.00%)
Apr 11, 2016
6.308
6.370
6.269
6.291
215,071
+0.04(+0.63%)
Apr 08, 2016
6.353
6.370
6.252
6.252
677,757
-0.07(-1.15%)
Apr 07, 2016
6.291
6.336
6.291
6.325
327,337
+0.02(+0.36%)
Apr 06, 2016
6.297
6.387
6.291
6.303
423,701
-0.01(-0.18%)
Apr 05, 2016
6.319
6.331
6.258
6.314
328,037
+0.01(+0.09%)
Apr 04, 2016
6.336
6.364
6.286
6.308
458,208
+0.02(+0.36%)
Apr 01, 2016
6.263
6.364
6.263
6.286
871,178
+0.02(+0.31%)
Mar 31, 2016
6.283
6.398
6.266
6.266
10,169,750
-0.11(-1.72%)
Mar 30, 2016
6.596
6.596
6.189
6.376
1,393,648
-0.23(-3.41%)
Mar 29, 2016
6.733
6.843
6.535
6.601
343,903
-0.42(-6.02%)
Mar 28, 2016
6.920
7.091
6.915
7.025
98,036
+0.03(+0.47%)
Mar 24, 2016
6.970
6.992
6.992
6.992
73,864
+0.01(+0.08%)
Mar 23, 2016
7.085
7.129
6.953
6.986
65,624
+0.01(+0.08%)
Mar 22, 2016
6.920
7.008
6.871
6.981
52,480
+0.03(+0.47%)
Mar 21, 2016
7.085
7.106
6.909
6.948
118,854
-0.24(-3.36%)
Mar 18, 2016
6.854
7.189
6.805
7.189
591,738
+0.43(+6.34%)
Mar 17, 2016
6.744
6.854
6.684
6.761
78,629
+0.01(+0.08%)
Mar 16, 2016
6.700
6.783
6.623
6.755
49,291
+0.04(+0.57%)
Mar 15, 2016
6.590
6.728
6.530
6.717
71,068
+0.06(+0.91%)
Mar 14, 2016
6.530
6.722
6.530
6.656
48,867
+0.04(+0.67%)
Mar 11, 2016
6.535
6.717
6.475
6.612
66,296
+0.16(+2.47%)
Mar 10, 2016
6.447
6.563
6.436
6.453
76,004
-0.09(-1.34%)
Mar 09, 2016
6.535
6.623
6.502
6.541
53,086
+0.02(+0.25%)
Mar 08, 2016
6.596
6.662
6.486
6.524
96,164
-0.08(-1.17%)
Mar 07, 2016
6.601
6.684
6.546
6.601
67,749
-0.02(-0.33%)
Mar 04, 2016
6.744
6.761
6.557
6.623
105,659
-0.17(-2.51%)
Mar 03, 2016
6.678
6.871
6.678
6.794
49,261
+0.09(+1.31%)
Mar 02, 2016
6.816
6.816
6.596
6.706
73,582
-0.10(-1.45%)
Mar 01, 2016
6.695
6.843
6.640
6.805
58,072
+0.15(+2.31%)
Feb 29, 2016
6.722
6.722
6.568
6.651
55,231
-0.03(-0.41%)
Feb 26, 2016
6.475
6.722
6.475
6.678
96,238
+0.12(+1.76%)
Feb 25, 2016
6.563
6.568
6.530
6.563
21,542
+0.01(+0.08%)
Feb 24, 2016
6.475
6.568
6.272
6.557
30,990
+0.02(+0.25%)
Feb 23, 2016
6.409
6.541
6.354
6.541
40,561
+0.13(+2.06%)
Feb 22, 2016
6.392
6.431
6.376
6.409
32,174
+0.03(+0.43%)
Feb 19, 2016
6.250
6.392
6.250
6.381
19,432
+0.04(+0.69%)
Feb 18, 2016
6.296
6.409
6.294
6.338
11,043
+0.07(+1.05%)
Feb 17, 2016
6.283
6.343
6.206
6.272
17,329
+0.01(+0.18%)
Feb 16, 2016
6.068
6.354
6.026
6.261
59,197
+0.20(+3.26%)
Feb 12, 2016
6.041
6.063
6.063
6.063
29,836
+0.07(+1.19%)
Feb 11, 2016
6.118
6.156
5.914
5.991
29,718
-0.21(-3.37%)
Feb 10, 2016
6.145
6.211
6.118
6.200
35,709
+0.07(+1.17%)
Feb 09, 2016
6.145
6.206
6.123
6.129
40,840
-0.11(-1.76%)
Feb 08, 2016
6.283
6.283
6.145
6.239
83,730
-0.12(-1.82%)
Feb 05, 2016
6.409
6.414
6.277
6.354
21,651
-0.06(-0.94%)
Feb 04, 2016
6.299
6.414
6.189
6.414
45,415
+0.09(+1.48%)
Feb 03, 2016
6.343
6.409
6.266
6.321
79,981
-0.02(-0.26%)
Feb 02, 2016
6.338
6.414
6.272
6.338
37,527
-0.07(-1.03%)
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
.