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 (%)
May 28, 2021
9.430
9.511
9.317
9.357
200,955
+0.00(+0.00%)
May 27, 2021
9.390
9.519
9.357
9.357
196,792
-0.02(-0.17%)
May 26, 2021
9.187
9.414
9.139
9.374
157,201
+0.23(+2.48%)
May 25, 2021
9.414
9.422
9.139
9.147
262,578
-0.27(-2.84%)
May 24, 2021
9.220
9.459
9.163
9.414
174,374
+0.20(+2.20%)
May 21, 2021
9.082
9.212
9.018
9.212
293,748
+0.19(+2.06%)
May 20, 2021
8.912
9.042
8.815
9.026
114,777
+0.05(+0.54%)
May 19, 2021
9.042
9.042
8.702
8.977
183,970
+0.00(+0.00%)
May 18, 2021
8.864
9.090
8.856
8.977
160,536
+0.02(+0.18%)
May 17, 2021
8.880
9.001
8.807
8.961
192,241
+0.03(+0.36%)
May 14, 2021
8.888
8.985
8.815
8.928
199,126
+0.13(+1.47%)
May 13, 2021
8.556
8.864
8.548
8.799
196,233
+0.25(+2.94%)
May 12, 2021
8.686
8.734
8.483
8.548
174,940
-0.14(-1.58%)
May 11, 2021
8.742
8.758
8.564
8.686
277,475
-0.12(-1.38%)
May 10, 2021
9.293
9.309
8.807
8.807
395,296
-0.36(-3.97%)
May 07, 2021
9.374
9.390
9.171
9.171
348,732
+0.11(+1.25%)
May 06, 2021
8.928
9.074
8.880
9.058
167,116
+0.13(+1.45%)
May 05, 2021
8.953
9.139
8.807
8.928
244,430
-0.12(-1.34%)
May 04, 2021
9.236
9.340
9.018
9.050
226,770
-0.19(-2.02%)
May 03, 2021
9.018
9.293
8.928
9.236
218,649
+0.39(+4.39%)
Apr 30, 2021
8.831
8.904
8.799
8.848
147,009
-0.02(-0.18%)
Apr 29, 2021
8.977
9.042
8.856
8.864
125,500
-0.01(-0.09%)
Apr 28, 2021
8.920
8.953
8.856
8.872
92,963
-0.02(-0.18%)
Apr 27, 2021
8.912
8.993
8.848
8.888
166,808
-0.06(-0.63%)
Apr 26, 2021
9.026
9.090
8.912
8.945
119,228
+0.00(+0.00%)
Apr 23, 2021
8.953
9.048
8.872
8.945
181,229
+0.05(+0.55%)
Apr 22, 2021
8.985
9.042
8.880
8.896
182,720
-0.05(-0.54%)
Apr 21, 2021
8.945
9.131
8.904
8.945
171,056
-0.02(-0.27%)
Apr 20, 2021
8.961
9.058
8.888
8.969
116,843
+0.01(+0.09%)
Apr 19, 2021
8.961
8.985
8.825
8.961
218,337
+0.00(+0.00%)
Apr 16, 2021
9.042
9.107
8.880
8.961
189,383
-0.02(-0.18%)
Apr 15, 2021
8.896
8.985
8.815
8.977
121,779
+0.13(+1.46%)
Apr 14, 2021
8.945
9.065
8.839
8.848
159,029
-0.07(-0.82%)
Apr 13, 2021
8.864
8.977
8.775
8.920
149,290
+0.06(+0.64%)
Apr 12, 2021
8.775
8.896
8.702
8.864
134,732
+0.06(+0.74%)
Apr 09, 2021
8.742
8.848
8.669
8.799
184,441
+0.06(+0.65%)
Apr 08, 2021
8.864
9.009
8.694
8.742
297,898
-0.16(-1.82%)
Apr 07, 2021
8.824
8.960
8.784
8.904
361,136
-0.01(-0.09%)
Apr 06, 2021
8.928
9.096
8.880
8.912
409,650
+0.03(+0.36%)
Apr 05, 2021
9.040
9.208
8.697
8.880
409,295
-0.14(-1.59%)
Apr 01, 2021
8.561
9.048
8.529
9.024
465,826
+0.54(+6.40%)
Mar 31, 2021
8.409
8.609
8.361
8.481
558,349
+0.09(+1.05%)
Mar 30, 2021
8.329
8.561
8.257
8.393
243,446
+0.13(+1.55%)
Mar 29, 2021
8.385
8.537
8.138
8.265
749,121
-0.12(-1.43%)
Mar 26, 2021
8.353
8.513
8.233
8.385
242,304
+0.14(+1.74%)
Mar 25, 2021
8.193
9.008
8.074
8.241
783,947
-0.05(-0.58%)
Mar 24, 2021
8.281
8.665
8.225
8.289
325,389
+0.10(+1.27%)
Mar 23, 2021
8.177
8.345
8.122
8.185
270,728
-0.03(-0.39%)
Mar 22, 2021
8.162
8.281
7.946
8.217
462,206
+0.09(+1.08%)
Mar 19, 2021
8.441
8.681
8.130
8.130
1,398,981
-0.48(-5.57%)
Mar 18, 2021
8.800
8.896
8.577
8.609
347,396
-0.23(-2.62%)
Mar 17, 2021
8.728
8.888
8.649
8.840
249,999
+0.07(+0.82%)
Mar 16, 2021
9.000
9.024
8.736
8.768
233,660
-0.26(-2.83%)
Mar 15, 2021
9.048
9.176
8.864
9.024
337,913
-0.08(-0.88%)
Mar 12, 2021
8.888
9.120
8.888
9.104
222,519
+0.22(+2.52%)
Mar 11, 2021
8.705
8.880
8.561
8.880
267,175
+0.17(+1.92%)
Mar 10, 2021
8.513
8.756
8.473
8.713
228,381
+0.12(+1.39%)
Mar 09, 2021
9.032
9.032
8.569
8.593
387,428
-0.39(-4.36%)
Mar 08, 2021
8.705
9.056
8.689
8.984
577,975
+0.30(+3.40%)
Mar 05, 2021
8.697
8.697
8.433
8.689
229,281
+0.15(+1.78%)
Mar 04, 2021
8.728
8.838
8.441
8.537
252,534
-0.18(-2.11%)
Mar 03, 2021
8.369
8.768
8.369
8.721
219,922
+0.41(+4.90%)
Mar 02, 2021
8.146
8.385
8.002
8.313
287,608
+0.15(+1.86%)
Mar 01, 2021
8.257
8.385
8.098
8.162
282,579
+0.05(+0.59%)
Feb 26, 2021
8.537
8.776
8.114
8.114
505,897
-0.45(-5.22%)
Feb 25, 2021
8.896
9.152
8.449
8.561
325,160
-0.28(-3.16%)
Feb 24, 2021
8.689
8.864
8.657
8.840
344,154
+0.23(+2.69%)
Feb 23, 2021
8.297
8.665
8.281
8.609
481,602
+0.32(+3.85%)
Feb 22, 2021
8.090
8.353
8.026
8.289
188,227
+0.18(+2.27%)
Feb 19, 2021
8.074
8.114
7.930
8.106
226,526
+0.06(+0.69%)
Feb 18, 2021
8.042
8.154
7.986
8.050
235,354
-0.06(-0.69%)
Feb 17, 2021
8.010
8.209
8.002
8.106
188,910
+0.05(+0.59%)
Feb 16, 2021
8.106
8.193
8.018
8.058
255,155
+0.02(+0.20%)
Feb 12, 2021
8.201
8.273
7.658
8.042
347,867
-0.23(-2.80%)
Feb 11, 2021
8.313
8.505
8.209
8.273
274,173
-0.05(-0.58%)
Feb 10, 2021
8.337
8.537
8.281
8.321
196,120
-0.01(-0.10%)
Feb 09, 2021
8.209
8.361
8.098
8.329
235,344
+0.13(+1.56%)
Feb 08, 2021
8.002
8.209
7.994
8.201
165,020
+0.22(+2.80%)
Feb 05, 2021
7.986
7.986
7.874
7.978
224,773
+0.04(+0.50%)
Feb 04, 2021
7.746
8.010
7.746
7.938
189,623
+0.20(+2.58%)
Feb 03, 2021
7.714
7.770
7.634
7.738
151,057
+0.02(+0.31%)
Feb 02, 2021
7.666
7.770
7.635
7.714
239,026
+0.05(+0.62%)
Feb 01, 2021
7.579
7.730
7.435
7.666
281,415
+0.14(+1.91%)
Jan 29, 2021
7.587
7.754
7.507
7.523
452,928
-0.14(-1.77%)
Jan 28, 2021
7.602
7.826
7.547
7.658
308,180
+0.11(+1.48%)
Jan 27, 2021
7.666
7.834
7.507
7.547
299,499
-0.28(-3.57%)
Jan 26, 2021
7.818
7.850
7.658
7.826
233,363
+0.08(+1.03%)
Jan 25, 2021
7.778
7.970
7.602
7.746
263,800
-0.04(-0.51%)
Jan 22, 2021
7.674
7.802
7.602
7.786
248,315
+0.07(+0.93%)
Jan 21, 2021
7.714
7.770
7.602
7.714
358,726
-0.01(-0.10%)
Jan 20, 2021
7.770
7.853
7.626
7.722
275,581
-0.07(-0.92%)
Jan 19, 2021
8.058
8.058
7.722
7.794
331,945
-0.15(-1.91%)
Jan 15, 2021
7.722
7.970
7.688
7.946
414,610
+0.20(+2.58%)
Jan 14, 2021
7.738
7.778
7.658
7.746
298,115
+0.06(+0.73%)
Jan 13, 2021
7.738
7.750
7.642
7.690
256,800
+0.02(+0.21%)
Jan 12, 2021
7.443
7.690
7.419
7.674
504,308
+0.24(+3.22%)
Jan 11, 2021
7.427
7.642
7.395
7.435
581,328
-0.16(-2.10%)
Jan 08, 2021
7.626
7.706
7.427
7.595
389,440
-0.04(-0.52%)
Jan 07, 2021
7.642
7.737
7.501
7.634
381,106
-0.02(-0.21%)
Jan 06, 2021
7.548
7.752
7.548
7.650
389,850
+0.16(+2.10%)
Jan 05, 2021
7.516
7.619
7.469
7.493
272,667
+0.01(+0.11%)
Jan 04, 2021
7.689
7.697
7.477
7.485
385,321
-0.20(-2.56%)
Dec 31, 2020
7.682
7.682
7.682
209,619
+0.09(+1.24%)
Dec 30, 2020
7.587
7.705
7.469
7.587
209,619
+0.02(+0.31%)
Dec 29, 2020
7.674
8.020
7.493
7.564
343,501
-0.09(-1.23%)
Dec 28, 2020
7.666
7.733
7.548
7.658
445,683
+0.15(+1.99%)
Dec 24, 2020
7.328
7.524
7.273
7.509
126,805
+0.22(+3.02%)
Dec 23, 2020
7.438
7.516
7.273
7.288
283,133
-0.09(-1.28%)
Dec 22, 2020
7.493
7.493
7.308
7.383
321,246
-0.04(-0.53%)
Dec 21, 2020
7.218
7.454
7.139
7.422
284,896
+0.09(+1.18%)
Dec 18, 2020
7.587
7.638
7.257
7.336
1,370,947
-0.27(-3.52%)
Dec 17, 2020
7.682
7.729
7.540
7.603
254,455
-0.06(-0.72%)
Dec 16, 2020
7.776
7.839
7.634
7.658
378,622
-0.09(-1.12%)
Dec 15, 2020
7.587
7.760
7.572
7.745
275,668
+0.16(+2.07%)
Dec 14, 2020
7.658
7.878
7.572
7.587
388,421
-0.06(-0.72%)
Dec 11, 2020
7.564
7.666
7.501
7.642
199,556
+0.06(+0.73%)
Dec 10, 2020
7.469
7.611
7.461
7.587
242,883
+0.07(+0.94%)
Dec 09, 2020
7.516
7.548
7.383
7.516
219,927
+0.04(+0.53%)
Dec 08, 2020
7.399
7.557
7.383
7.477
262,501
+0.01(+0.11%)
Dec 07, 2020
7.745
7.784
7.461
7.469
382,692
-0.29(-3.75%)
Dec 04, 2020
7.524
7.847
7.477
7.760
302,196
+0.28(+3.79%)
Dec 03, 2020
7.469
7.595
7.344
7.477
356,436
+0.07(+0.96%)
Dec 02, 2020
7.257
7.493
7.257
7.406
700,245
+0.15(+2.06%)
Dec 01, 2020
7.045
7.296
6.972
7.257
288,036
+0.36(+5.25%)
Nov 30, 2020
7.116
7.147
6.801
6.895
799,901
-0.24(-3.41%)
Nov 27, 2020
7.178
7.202
7.029
7.139
168,904
-0.05(-0.66%)
Nov 25, 2020
7.351
7.469
7.171
7.186
357,903
-0.17(-2.25%)
Nov 24, 2020
7.233
7.493
7.226
7.351
556,684
+0.26(+3.66%)
Nov 23, 2020
6.864
7.155
6.817
7.092
243,636
+0.32(+4.76%)
Nov 20, 2020
6.565
6.801
6.526
6.770
222,831
+0.11(+1.65%)
Nov 19, 2020
6.691
6.738
6.502
6.659
342,669
-0.04(-0.59%)
Nov 18, 2020
6.888
7.021
6.699
6.699
447,831
-0.18(-2.63%)
Nov 17, 2020
6.888
7.005
6.785
6.880
466,417
-0.06(-0.79%)
Nov 16, 2020
6.337
6.950
6.337
6.935
641,726
+0.76(+12.36%)
Nov 13, 2020
6.015
6.211
5.936
6.172
458,000
+0.26(+4.39%)
Nov 12, 2020
5.818
5.936
5.669
5.913
560,132
+0.01(+0.13%)
Nov 11, 2020
5.999
5.999
5.740
5.905
261,193
-0.09(-1.57%)
Nov 10, 2020
5.810
6.148
5.755
5.999
465,996
+0.26(+4.52%)
Nov 09, 2020
5.378
5.858
5.339
5.740
706,815
+0.75(+15.14%)
Nov 06, 2020
5.142
5.142
4.914
4.985
407,252
-0.13(-2.61%)
Nov 05, 2020
5.111
5.441
5.095
5.118
283,266
+0.11(+2.20%)
Nov 04, 2020
5.244
5.307
4.985
5.008
207,315
-0.29(-5.49%)
Nov 03, 2020
5.181
5.315
5.113
5.299
295,404
+0.21(+4.17%)
Nov 02, 2020
5.001
5.095
4.930
5.087
353,153
+0.12(+2.37%)
Oct 30, 2020
5.095
5.111
4.930
4.969
317,331
-0.14(-2.77%)
Oct 29, 2020
4.938
5.205
4.812
5.111
465,968
+0.14(+2.85%)
Oct 28, 2020
5.079
5.111
4.898
4.969
352,998
-0.20(-3.81%)
Oct 27, 2020
5.378
5.378
5.150
5.166
279,353
-0.19(-3.52%)
Oct 26, 2020
5.464
5.472
5.189
5.354
436,201
-0.16(-2.85%)
Oct 23, 2020
5.464
5.543
5.405
5.512
290,876
+0.07(+1.30%)
Oct 22, 2020
5.480
5.530
5.425
5.441
357,585
+0.02(+0.44%)
Oct 21, 2020
5.425
5.512
5.346
5.417
491,964
-0.05(-0.86%)
Oct 20, 2020
5.472
5.535
5.370
5.464
477,942
+0.05(+0.87%)
Oct 19, 2020
5.582
5.669
5.398
5.417
327,520
-0.13(-2.41%)
Oct 16, 2020
5.747
5.755
5.535
5.551
260,860
-0.22(-3.81%)
Oct 15, 2020
5.606
5.795
5.590
5.771
231,094
+0.11(+1.94%)
Oct 14, 2020
5.826
5.858
5.645
5.661
271,032
-0.16(-2.70%)
Oct 13, 2020
5.889
5.897
5.724
5.818
278,859
-0.08(-1.33%)
Oct 12, 2020
5.826
5.936
5.716
5.897
324,787
+0.05(+0.81%)
Oct 09, 2020
5.983
6.013
5.818
5.850
269,890
-0.15(-2.49%)
Oct 08, 2020
5.952
6.101
5.869
5.999
267,265
+0.07(+1.19%)
Oct 07, 2020
5.952
5.983
5.795
5.928
423,818
+0.01(+0.13%)
Oct 06, 2020
6.005
6.075
5.890
5.920
634,242
-0.01(-0.13%)
Oct 05, 2020
6.059
6.090
5.905
5.928
331,601
-0.06(-1.03%)
Oct 02, 2020
5.789
6.036
5.743
5.990
237,907
+0.08(+1.44%)
Oct 01, 2020
5.782
5.905
5.720
5.905
310,444
+0.11(+1.86%)
Sep 30, 2020
5.797
5.936
5.705
5.797
415,122
-0.02(-0.27%)
Sep 29, 2020
5.936
5.936
5.697
5.812
472,015
-0.12(-2.08%)
Sep 28, 2020
5.789
6.036
5.782
5.936
384,639
+0.22(+3.91%)
Sep 25, 2020
5.635
5.751
5.635
5.712
335,457
+0.03(+0.54%)
Sep 24, 2020
5.535
5.705
5.435
5.681
427,116
+0.23(+4.24%)
Sep 23, 2020
5.674
5.782
5.442
5.450
439,714
-0.28(-4.85%)
Sep 22, 2020
5.720
6.044
5.689
5.728
555,867
+0.12(+2.06%)
Sep 21, 2020
5.774
5.820
5.581
5.612
583,677
-0.33(-5.58%)
Sep 18, 2020
6.051
6.051
5.751
5.944
1,989,523
-0.06(-1.03%)
Sep 17, 2020
5.998
6.082
5.998
6.005
377,242
-0.06(-1.02%)
Sep 16, 2020
6.044
6.183
6.005
6.067
428,985
+0.02(+0.38%)
Sep 15, 2020
6.082
6.198
6.036
6.044
370,188
-0.06(-1.01%)
Sep 14, 2020
5.828
6.144
5.766
6.105
634,521
+0.26(+4.49%)
Sep 11, 2020
6.036
6.036
5.789
5.843
474,128
-0.15(-2.45%)
Sep 10, 2020
6.021
6.098
5.897
5.990
556,613
-0.08(-1.27%)
Sep 09, 2020
6.190
6.244
5.990
6.067
446,858
-0.14(-2.24%)
Sep 08, 2020
6.244
6.267
6.090
6.206
534,311
-0.02(-0.25%)
Sep 04, 2020
6.252
6.383
6.105
6.221
429,764
-0.01(-0.12%)
Sep 03, 2020
6.190
6.429
6.183
6.229
348,171
+0.04(+0.62%)
Sep 02, 2020
6.206
6.229
6.075
6.190
381,003
-0.03(-0.50%)
Sep 01, 2020
6.190
6.275
6.105
6.221
356,990
+0.02(+0.37%)
Aug 31, 2020
6.298
6.314
6.171
6.198
996,558
-0.12(-1.83%)
Aug 28, 2020
6.375
6.375
6.244
6.314
392,145
-0.02(-0.24%)
Aug 27, 2020
6.314
6.491
6.314
6.329
342,358
+0.00(+0.00%)
Aug 26, 2020
6.421
6.491
6.314
6.329
366,295
-0.14(-2.15%)
Aug 25, 2020
6.375
6.529
6.344
6.468
329,382
+0.09(+1.45%)
Aug 24, 2020
6.360
6.375
6.244
6.375
418,680
+0.02(+0.24%)
Aug 21, 2020
6.360
6.368
6.213
6.360
513,563
+0.01(+0.12%)
Aug 20, 2020
6.375
6.529
6.344
6.352
637,021
-0.12(-1.79%)
Aug 19, 2020
6.630
6.660
6.391
6.468
301,297
-0.15(-2.33%)
Aug 18, 2020
6.884
6.884
6.576
6.622
267,116
-0.30(-4.34%)
Aug 17, 2020
6.969
7.023
6.849
6.923
247,016
+0.00(+0.00%)
Aug 14, 2020
6.915
7.084
6.845
6.923
356,471
-0.03(-0.44%)
Aug 13, 2020
7.115
7.223
6.946
6.953
281,295
-0.23(-3.22%)
Aug 12, 2020
7.277
7.323
7.054
7.185
311,205
-0.07(-0.96%)
Aug 11, 2020
7.408
7.547
7.223
7.254
332,489
-0.03(-0.42%)
Aug 10, 2020
7.092
7.401
7.023
7.285
287,201
+0.19(+2.72%)
Aug 07, 2020
6.822
7.100
6.799
7.092
268,262
+0.19(+2.79%)
Aug 06, 2020
6.691
7.038
6.691
6.899
396,166
+0.24(+3.59%)
Aug 05, 2020
6.784
6.784
6.534
6.660
416,619
-0.05(-0.69%)
Aug 04, 2020
6.406
6.761
6.406
6.707
266,534
+0.30(+4.69%)
Aug 03, 2020
6.668
6.753
6.344
6.406
404,794
-0.26(-3.93%)
Jul 31, 2020
6.938
6.946
6.591
6.668
506,558
-0.36(-5.15%)
Jul 30, 2020
7.185
7.192
6.984
7.030
264,532
-0.30(-4.10%)
Jul 29, 2020
7.347
7.424
7.162
7.331
285,990
-0.04(-0.52%)
Jul 28, 2020
7.015
7.393
7.015
7.370
327,659
+0.29(+4.03%)
Jul 27, 2020
7.300
7.363
6.923
7.084
407,152
-0.25(-3.47%)
Jul 24, 2020
7.493
7.570
7.308
7.339
267,353
-0.12(-1.65%)
Jul 23, 2020
7.501
7.593
7.424
7.462
326,179
-0.05(-0.72%)
Jul 22, 2020
7.347
7.597
7.347
7.516
331,755
+0.15(+2.09%)
Jul 21, 2020
7.300
7.508
7.300
7.362
365,890
+0.06(+0.84%)
Jul 20, 2020
7.347
7.405
7.254
7.300
509,762
-0.09(-1.25%)
Jul 17, 2020
7.331
7.516
7.316
7.393
315,999
+0.05(+0.63%)
Jul 16, 2020
7.339
7.416
7.285
7.347
352,305
-0.06(-0.83%)
Jul 15, 2020
7.431
7.562
7.354
7.408
499,078
+0.09(+1.26%)
Jul 14, 2020
7.231
7.470
7.231
7.316
431,360
+0.05(+0.64%)
Jul 13, 2020
7.339
7.424
7.239
7.269
498,927
-0.05(-0.63%)
Jul 10, 2020
7.000
7.354
7.000
7.316
723,451
+0.22(+3.04%)
Jul 09, 2020
7.339
7.370
7.000
7.100
589,653
-0.22(-2.95%)
Jul 08, 2020
7.399
7.490
7.217
7.316
648,190
-0.10(-1.33%)
Jul 07, 2020
7.536
7.551
7.316
7.414
485,438
-0.17(-2.30%)
Jul 06, 2020
7.756
7.832
7.543
7.589
374,334
-0.01(-0.10%)
Jul 02, 2020
7.809
7.817
7.581
7.597
261,960
-0.01(-0.10%)
Jul 01, 2020
7.634
7.771
7.475
7.604
433,851
-0.03(-0.40%)
Jun 30, 2020
7.612
7.741
7.543
7.634
435,455
-0.02(-0.30%)
Jun 29, 2020
7.786
7.817
7.551
7.657
465,596
-0.03(-0.39%)
Jun 26, 2020
7.422
7.695
7.240
7.688
1,889,067
+0.20(+2.74%)
Jun 25, 2020
7.217
7.498
7.209
7.483
516,363
+0.21(+2.92%)
Jun 24, 2020
7.361
7.422
7.005
7.270
763,650
-0.24(-3.23%)
Jun 23, 2020
7.665
7.718
7.338
7.513
505,777
-0.11(-1.49%)
Jun 22, 2020
7.498
7.680
7.384
7.627
459,367
+0.07(+0.90%)
Jun 19, 2020
7.938
8.014
7.490
7.559
2,649,912
-0.36(-4.60%)
Jun 18, 2020
7.718
7.991
7.650
7.923
574,631
+0.09(+1.16%)
Jun 17, 2020
8.090
8.124
7.786
7.832
416,975
-0.27(-3.28%)
Jun 16, 2020
8.166
8.242
7.923
8.097
542,509
+0.29(+3.69%)
Jun 15, 2020
7.301
7.839
7.285
7.809
999,576
+0.21(+2.80%)
Jun 12, 2020
7.672
7.703
7.352
7.597
594,550
+0.27(+3.73%)
Jun 11, 2020
7.498
7.619
7.225
7.323
638,966
-0.53(-6.76%)
Jun 10, 2020
8.158
8.158
7.748
7.855
548,378
-0.17(-2.08%)
Jun 09, 2020
8.204
8.264
7.923
8.021
324,480
-0.42(-4.95%)
Jun 08, 2020
8.097
8.462
8.014
8.439
500,646
+0.49(+6.11%)
Jun 05, 2020
8.044
8.272
7.930
7.953
707,346
+0.16(+2.04%)
Jun 04, 2020
7.703
7.817
7.498
7.794
429,902
+0.09(+1.18%)
Jun 03, 2020
7.505
7.817
7.468
7.703
741,578
+0.33(+4.42%)
Jun 02, 2020
7.225
7.513
7.156
7.376
587,881
+0.22(+3.08%)
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
.