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
)
5.010
+0.220 (+4.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2018
8.573
8.573
8.573
0
-0.02(-0.23%)
Aug 30, 2018
8.640
8.670
8.567
8.593
1,883,101
-0.03(-0.38%)
Aug 29, 2018
8.633
8.673
8.613
8.626
597,491
+0.00(+0.00%)
Aug 28, 2018
8.593
8.633
8.553
8.626
575,005
+0.05(+0.54%)
Aug 27, 2018
8.633
8.633
8.527
8.580
320,151
-0.03(-0.39%)
Aug 24, 2018
8.607
8.633
8.573
8.613
241,385
+0.00(+0.00%)
Aug 23, 2018
8.567
8.626
8.567
8.613
256,041
+0.00(+0.00%)
Aug 22, 2018
8.633
8.633
8.600
8.613
637,901
+0.01(+0.08%)
Aug 21, 2018
8.587
8.633
8.553
8.607
493,185
+0.03(+0.31%)
Aug 20, 2018
8.626
8.626
8.533
8.580
445,542
+0.00(+0.00%)
Aug 17, 2018
8.600
8.646
8.434
8.580
3,981,583
-0.03(-0.39%)
Aug 16, 2018
8.527
8.646
8.494
8.613
536,040
+0.09(+1.01%)
Aug 15, 2018
8.494
8.547
8.487
8.527
322,613
+0.03(+0.31%)
Aug 14, 2018
8.533
8.580
8.494
8.500
457,077
+0.00(+0.00%)
Aug 13, 2018
8.500
8.520
8.474
8.500
311,670
+0.02(+0.23%)
Aug 10, 2018
8.500
8.527
8.467
8.480
245,300
-0.03(-0.39%)
Aug 09, 2018
8.507
8.533
8.480
8.514
527,842
+0.00(+0.00%)
Aug 08, 2018
8.514
8.553
8.454
8.514
273,143
+0.02(+0.23%)
Aug 07, 2018
8.520
8.520
8.447
8.494
435,301
+0.00(+0.00%)
Aug 06, 2018
8.500
8.580
8.440
8.494
229,242
+0.03(+0.31%)
Aug 03, 2018
8.447
8.480
8.361
8.467
237,922
+0.07(+0.79%)
Aug 02, 2018
8.567
8.686
8.314
8.401
280,532
-0.09(-1.09%)
Aug 01, 2018
8.427
8.547
8.374
8.494
174,793
+0.03(+0.31%)
Jul 31, 2018
8.394
8.540
8.374
8.467
271,579
+0.09(+1.11%)
Jul 30, 2018
8.321
8.440
8.308
8.374
392,478
+0.05(+0.56%)
Jul 27, 2018
8.553
8.553
8.321
8.328
337,608
-0.21(-2.49%)
Jul 26, 2018
8.500
8.557
8.480
8.540
302,536
+0.07(+0.78%)
Jul 25, 2018
8.494
8.553
8.447
8.474
402,564
-0.01(-0.16%)
Jul 24, 2018
8.507
8.507
8.407
8.487
320,000
+0.01(+0.08%)
Jul 23, 2018
8.447
8.494
8.367
8.480
297,999
+0.01(+0.16%)
Jul 20, 2018
8.553
8.554
8.440
8.467
218,938
-0.09(-1.01%)
Jul 19, 2018
8.460
8.587
8.407
8.553
218,780
+0.11(+1.34%)
Jul 18, 2018
8.447
8.467
8.348
8.440
263,596
-0.03(-0.39%)
Jul 17, 2018
8.580
8.607
8.434
8.474
515,460
-0.09(-1.09%)
Jul 16, 2018
8.573
8.593
8.512
8.567
206,864
-0.01(-0.08%)
Jul 13, 2018
8.587
8.620
8.553
8.573
185,931
-0.01(-0.08%)
Jul 12, 2018
8.607
8.607
8.514
8.580
203,569
+0.01(+0.16%)
Jul 11, 2018
8.560
8.614
8.500
8.567
321,145
-0.01(-0.15%)
Jul 10, 2018
8.660
8.660
8.527
8.580
481,476
+0.02(+0.19%)
Jul 09, 2018
8.531
8.579
8.479
8.563
559,081
+0.03(+0.38%)
Jul 06, 2018
8.589
8.609
8.490
8.531
313,353
-0.01(-0.15%)
Jul 05, 2018
8.426
8.563
8.398
8.544
834,930
+0.15(+1.79%)
Jul 03, 2018
8.394
8.394
8.394
0
+0.04(+0.47%)
Jul 02, 2018
8.355
8.446
8.224
8.355
259,751
-0.01(-0.16%)
Jun 29, 2018
8.439
8.231
8.368
372,410
-0.02(-0.23%)
Jun 28, 2018
8.381
8.459
8.329
8.387
308,137
+0.01(+0.16%)
Jun 27, 2018
8.446
8.446
8.342
8.374
405,829
+0.03(+0.31%)
Jun 26, 2018
8.329
8.381
8.296
8.348
471,119
-0.01(-0.16%)
Jun 25, 2018
8.283
8.400
8.231
8.361
370,881
+0.05(+0.63%)
Jun 22, 2018
8.218
8.332
8.166
8.309
1,137,484
+0.10(+1.19%)
Jun 21, 2018
8.152
8.218
8.094
8.211
333,778
+0.07(+0.88%)
Jun 20, 2018
8.081
8.172
8.061
8.139
353,440
+0.05(+0.65%)
Jun 19, 2018
8.055
8.113
8.002
8.087
352,709
+0.03(+0.32%)
Jun 18, 2018
7.970
8.074
7.950
8.061
320,766
+0.09(+1.15%)
Jun 15, 2018
7.996
7.963
7.970
342,286
-0.03(-0.33%)
Jun 14, 2018
7.963
8.022
7.918
7.996
209,829
+0.07(+0.91%)
Jun 13, 2018
8.100
8.139
7.885
7.924
309,835
-0.22(-2.72%)
Jun 12, 2018
8.074
8.146
8.009
8.146
461,175
+0.08(+0.97%)
Jun 11, 2018
8.068
8.120
7.993
8.068
368,039
-0.02(-0.24%)
Jun 08, 2018
8.113
8.166
8.048
8.087
216,233
-0.02(-0.24%)
Jun 07, 2018
8.113
8.152
8.055
8.107
327,407
-0.01(-0.08%)
Jun 06, 2018
8.126
7.996
8.113
457,783
+0.07(+0.89%)
Jun 05, 2018
8.015
8.061
7.989
8.042
391,335
+0.04(+0.49%)
Jun 04, 2018
7.976
8.032
7.950
8.002
258,645
+0.04(+0.49%)
Jun 01, 2018
8.087
8.107
7.957
7.963
394,249
-0.12(-1.53%)
May 31, 2018
8.042
8.146
8.029
8.087
599,910
+0.05(+0.57%)
May 30, 2018
7.781
8.074
7.761
8.042
756,903
+0.27(+3.53%)
May 29, 2018
7.715
7.898
7.689
7.768
837,636
+0.03(+0.42%)
May 25, 2018
7.735
7.735
7.735
0
+0.00(+0.00%)
May 24, 2018
7.748
7.755
7.689
7.735
207,196
+0.00(+0.00%)
May 23, 2018
7.618
7.771
7.605
7.735
370,946
+0.13(+1.72%)
May 22, 2018
7.559
7.605
7.500
7.605
415,604
+0.05(+0.60%)
May 21, 2018
7.481
7.611
7.442
7.559
208,670
+0.10(+1.31%)
May 18, 2018
7.526
7.539
7.415
7.461
348,131
-0.04(-0.52%)
May 17, 2018
7.618
7.631
7.494
7.500
294,906
-0.10(-1.37%)
May 16, 2018
7.592
7.663
7.588
7.605
324,489
+0.01(+0.09%)
May 15, 2018
7.565
7.605
7.520
7.598
481,698
+0.00(+0.00%)
May 14, 2018
7.702
7.702
7.572
7.598
330,972
-0.09(-1.19%)
May 11, 2018
7.735
7.748
7.676
7.689
328,994
-0.03(-0.42%)
May 10, 2018
7.722
7.768
7.696
7.722
259,990
+0.02(+0.25%)
May 09, 2018
7.696
7.735
7.650
7.702
313,906
+0.00(+0.00%)
May 08, 2018
7.565
7.728
7.552
7.702
581,859
+0.14(+1.90%)
May 07, 2018
7.461
7.572
7.461
7.559
301,661
+0.10(+1.40%)
May 04, 2018
7.429
7.605
7.350
7.455
321,761
-0.02(-0.26%)
May 03, 2018
7.494
7.533
7.448
7.474
190,177
-0.05(-0.61%)
May 02, 2018
7.383
7.546
7.331
7.520
280,085
+0.13(+1.77%)
May 01, 2018
7.415
7.448
7.331
7.389
446,405
-0.03(-0.44%)
Apr 30, 2018
7.409
7.507
7.396
7.422
263,862
-0.03(-0.44%)
Apr 27, 2018
7.357
7.526
7.357
7.455
224,280
+0.10(+1.42%)
Apr 26, 2018
7.324
7.409
7.272
7.350
364,347
+0.03(+0.45%)
Apr 25, 2018
7.311
7.378
7.265
7.318
225,382
-0.01(-0.09%)
Apr 24, 2018
7.324
7.350
7.279
7.324
250,001
+0.01(+0.09%)
Apr 23, 2018
7.344
7.409
7.285
7.318
243,276
+0.00(+0.00%)
Apr 20, 2018
7.396
7.428
7.305
7.318
254,029
-0.08(-1.06%)
Apr 19, 2018
7.526
7.526
7.350
7.396
249,392
-0.13(-1.73%)
Apr 18, 2018
7.624
7.645
7.494
7.526
517,607
-0.10(-1.28%)
Apr 17, 2018
7.565
7.631
7.474
7.624
411,141
+0.08(+1.12%)
Apr 16, 2018
7.474
7.559
7.442
7.539
225,908
+0.09(+1.23%)
Apr 13, 2018
7.415
7.468
7.376
7.448
168,597
+0.04(+0.53%)
Apr 12, 2018
7.546
7.546
7.389
7.409
240,229
-0.14(-1.82%)
Apr 11, 2018
7.468
7.588
7.442
7.546
269,955
+0.05(+0.70%)
Apr 10, 2018
7.624
7.624
7.461
7.494
446,823
-0.11(-1.50%)
Apr 09, 2018
7.614
7.659
7.547
7.608
401,490
+0.02(+0.25%)
Apr 06, 2018
7.614
7.697
7.550
7.589
376,775
-0.03(-0.34%)
Apr 05, 2018
7.640
7.640
7.576
7.614
375,642
-0.03(-0.42%)
Apr 04, 2018
7.486
7.685
7.480
7.646
471,105
+0.13(+1.70%)
Apr 03, 2018
7.410
7.576
7.320
7.518
477,193
+0.11(+1.47%)
Apr 02, 2018
7.397
7.480
7.352
7.410
434,066
+0.02(+0.26%)
Mar 29, 2018
7.391
7.391
7.391
0
-0.09(-1.20%)
Mar 28, 2018
7.295
7.494
7.288
7.480
481,862
+0.20(+2.81%)
Mar 27, 2018
7.256
7.371
7.176
7.275
428,879
+0.03(+0.44%)
Mar 26, 2018
7.237
7.275
7.103
7.243
389,635
+0.08(+1.16%)
Mar 23, 2018
7.320
7.359
7.160
7.160
553,235
-0.13(-1.84%)
Mar 22, 2018
7.282
7.429
7.282
7.295
393,264
+0.01(+0.09%)
Mar 21, 2018
7.346
7.406
7.269
7.288
369,323
-0.08(-1.13%)
Mar 20, 2018
7.384
7.442
7.320
7.371
355,264
+0.01(+0.09%)
Mar 19, 2018
7.429
7.429
7.301
7.365
426,828
-0.10(-1.37%)
Mar 16, 2018
7.371
7.493
7.333
7.467
1,041,324
+0.10(+1.39%)
Mar 15, 2018
7.403
7.442
7.330
7.365
271,804
-0.04(-0.60%)
Mar 14, 2018
7.403
7.467
7.371
7.410
484,168
+0.00(+0.00%)
Mar 13, 2018
7.320
7.474
7.314
7.410
485,907
+0.12(+1.67%)
Mar 12, 2018
7.167
7.314
7.167
7.288
408,147
+0.11(+1.51%)
Mar 09, 2018
7.288
7.346
7.007
7.180
455,438
+0.13(+1.91%)
Mar 08, 2018
7.064
7.093
6.994
7.045
292,314
-0.02(-0.27%)
Mar 07, 2018
7.109
7.064
460,026
+0.08(+1.19%)
Mar 06, 2018
6.873
7.013
6.790
6.981
501,525
+0.11(+1.58%)
Mar 05, 2018
6.834
6.949
6.802
6.873
580,982
+0.02(+0.28%)
Mar 02, 2018
6.713
7.020
6.700
6.853
749,723
+0.13(+1.90%)
Mar 01, 2018
6.432
6.847
6.412
6.726
870,051
+0.31(+4.78%)
Feb 28, 2018
6.540
6.614
6.412
6.419
571,149
-0.08(-1.28%)
Feb 27, 2018
6.655
6.713
6.473
6.502
570,761
-0.15(-2.21%)
Feb 26, 2018
6.777
6.777
6.604
6.649
309,472
-0.11(-1.61%)
Feb 23, 2018
6.694
6.764
6.694
6.758
691,578
+0.07(+1.05%)
Feb 22, 2018
6.687
340,822
+0.03(+0.38%)
Feb 21, 2018
6.777
6.841
6.662
6.662
394,462
-0.11(-1.61%)
Feb 20, 2018
6.809
6.917
6.751
6.770
470,451
-0.05(-0.75%)
Feb 16, 2018
6.822
6.822
6.822
0
+0.05(+0.76%)
Feb 15, 2018
6.726
6.802
6.674
6.770
248,463
+0.10(+1.44%)
Feb 14, 2018
6.694
6.732
6.604
6.674
388,270
-0.07(-1.04%)
Feb 13, 2018
6.643
6.783
6.604
6.745
439,687
+0.11(+1.64%)
Feb 12, 2018
6.694
6.694
6.489
6.636
1,007,493
-0.04(-0.67%)
Feb 09, 2018
6.732
6.809
6.585
6.681
616,934
-0.01(-0.19%)
Feb 08, 2018
6.892
6.956
6.694
6.694
310,274
-0.21(-3.06%)
Feb 07, 2018
6.892
6.930
6.873
6.905
339,221
+0.01(+0.09%)
Feb 06, 2018
6.898
7.001
6.802
6.898
575,108
-0.22(-3.05%)
Feb 05, 2018
7.218
7.224
7.045
7.116
364,194
-0.12(-1.68%)
Feb 02, 2018
7.352
7.359
7.218
7.237
394,910
-0.12(-1.65%)
Feb 01, 2018
7.454
7.493
7.352
7.359
450,751
-0.11(-1.46%)
Jan 31, 2018
7.461
7.518
7.448
7.467
390,277
+0.01(+0.17%)
Jan 30, 2018
7.480
7.492
7.444
7.454
381,219
-0.04(-0.51%)
Jan 29, 2018
7.570
7.595
7.410
7.493
392,928
-0.09(-1.18%)
Jan 26, 2018
7.691
7.691
7.544
7.582
288,812
-0.09(-1.17%)
Jan 25, 2018
7.678
7.697
7.633
7.672
302,591
+0.02(+0.25%)
Jan 24, 2018
7.723
7.723
7.633
7.653
217,722
-0.06(-0.83%)
Jan 23, 2018
7.659
7.742
7.595
7.717
211,897
+0.06(+0.84%)
Jan 22, 2018
7.589
7.653
7.576
7.653
243,478
+0.08(+1.01%)
Jan 19, 2018
7.633
7.691
7.563
7.576
440,926
-0.06(-0.84%)
Jan 18, 2018
7.704
7.729
7.563
7.640
515,930
-0.07(-0.91%)
Jan 17, 2018
7.736
7.736
7.627
7.710
450,252
-0.01(-0.08%)
Jan 16, 2018
7.704
7.803
7.685
7.717
429,772
+0.05(+0.67%)
Jan 12, 2018
7.665
7.665
7.665
0
-0.18(-2.28%)
Jan 11, 2018
7.889
7.934
7.844
7.844
646,400
-0.08(-1.05%)
Jan 10, 2018
7.960
7.960
7.768
7.928
978,173
-0.14(-1.78%)
Jan 09, 2018
8.078
8.103
8.021
8.071
484,664
-0.02(-0.23%)
Jan 08, 2018
8.065
8.122
7.987
8.090
369,103
+0.00(+0.00%)
Jan 05, 2018
8.078
8.096
7.977
8.090
276,066
+0.06(+0.78%)
Jan 04, 2018
8.128
8.147
8.021
8.027
604,644
-0.06(-0.78%)
Jan 03, 2018
8.159
8.197
8.065
8.090
496,553
-0.04(-0.54%)
Jan 02, 2018
8.159
8.191
8.106
8.134
441,645
-0.03(-0.38%)
Dec 29, 2017
8.166
8.166
8.166
0
-0.03(-0.31%)
Dec 28, 2017
8.134
8.250
8.103
8.191
440,206
+0.04(+0.54%)
Dec 27, 2017
8.172
8.203
8.078
8.147
644,508
-0.03(-0.38%)
Dec 26, 2017
8.084
8.203
8.065
8.178
550,837
+0.10(+1.24%)
Dec 22, 2017
8.053
8.109
8.034
8.078
463,850
-0.01(-0.16%)
Dec 21, 2017
8.078
8.096
8.015
8.090
544,813
+0.04(+0.55%)
Dec 20, 2017
8.065
8.134
8.034
8.046
622,446
+0.00(+0.00%)
Dec 19, 2017
7.958
8.071
7.927
8.046
4,363,523
-0.21(-2.51%)
Dec 18, 2017
8.266
8.391
8.222
8.253
281,228
+0.03(+0.31%)
Dec 15, 2017
8.084
8.228
8.084
8.228
671,186
+0.15(+1.86%)
Dec 14, 2017
8.103
8.147
7.984
8.078
326,447
-0.03(-0.39%)
Dec 13, 2017
8.059
8.159
8.059
8.109
252,315
+0.04(+0.47%)
Dec 12, 2017
8.103
8.103
8.005
8.071
492,764
-0.02(-0.23%)
Dec 11, 2017
8.147
8.172
8.071
8.090
169,342
-0.06(-0.69%)
Dec 08, 2017
8.128
8.166
8.059
8.147
150,115
+0.00(+0.00%)
Dec 07, 2017
8.140
8.194
8.046
375,909
+0.00(+0.00%)
Dec 06, 2017
8.172
8.184
8.084
8.115
228,734
-0.04(-0.46%)
Dec 05, 2017
8.147
8.166
8.084
8.153
255,949
+0.03(+0.31%)
Dec 04, 2017
8.241
8.272
8.128
8.128
193,979
-0.06(-0.77%)
Dec 01, 2017
8.341
8.341
8.128
8.191
204,526
-0.12(-1.44%)
Nov 30, 2017
8.398
8.417
8.304
8.310
438,769
-0.06(-0.75%)
Nov 29, 2017
8.373
8.429
8.341
8.373
209,962
+0.01(+0.15%)
Nov 28, 2017
8.354
8.366
8.329
8.360
229,472
+0.05(+0.60%)
Nov 27, 2017
8.253
8.404
8.253
8.310
284,777
+0.10(+1.22%)
Nov 24, 2017
8.159
8.247
8.153
8.209
96,194
+0.06(+0.69%)
Nov 22, 2017
8.178
8.235
8.148
8.153
210,969
-0.01(-0.15%)
Nov 21, 2017
8.159
8.216
8.122
8.166
345,270
+0.06(+0.77%)
Nov 20, 2017
8.065
8.172
8.053
8.103
432,388
+0.08(+0.94%)
Nov 17, 2017
8.002
8.071
8.002
8.027
352,936
-0.01(-0.16%)
Nov 16, 2017
8.034
8.134
7.996
8.040
257,084
+0.01(+0.08%)
Nov 15, 2017
8.147
8.148
8.034
8.034
242,703
-0.11(-1.31%)
Nov 14, 2017
8.103
8.184
8.065
8.140
143,346
+0.06(+0.70%)
Nov 13, 2017
8.078
8.096
8.053
8.084
108,595
+0.01(+0.08%)
Nov 10, 2017
8.084
8.172
8.071
8.078
124,162
-0.01(-0.16%)
Nov 09, 2017
8.002
8.096
7.965
8.090
150,810
+0.02(+0.23%)
Nov 08, 2017
8.084
8.137
7.971
8.071
162,524
+0.04(+0.47%)
Nov 07, 2017
7.958
8.059
7.933
8.034
301,947
+0.01(+0.16%)
Nov 06, 2017
8.128
8.128
7.789
8.021
305,228
-0.18(-2.14%)
Nov 03, 2017
8.235
8.313
7.896
8.197
253,507
-0.03(-0.31%)
Nov 02, 2017
8.191
8.272
8.172
8.222
179,128
+0.04(+0.54%)
Nov 01, 2017
8.209
8.285
8.134
8.178
116,263
-0.01(-0.08%)
Oct 31, 2017
8.084
8.197
8.046
8.184
172,476
+0.08(+0.93%)
Oct 30, 2017
8.228
8.228
8.046
8.109
155,749
-0.11(-1.37%)
Oct 27, 2017
8.166
8.297
8.140
8.222
170,067
+0.07(+0.85%)
Oct 26, 2017
8.228
8.228
8.128
8.153
184,448
-0.03(-0.31%)
Oct 25, 2017
8.360
8.360
8.140
8.178
213,649
-0.16(-1.96%)
Oct 24, 2017
8.373
8.404
8.332
8.341
150,409
-0.04(-0.45%)
Oct 23, 2017
8.429
8.429
8.322
8.379
162,408
-0.03(-0.30%)
Oct 20, 2017
8.391
8.454
8.373
8.404
132,631
-0.01(-0.07%)
Oct 19, 2017
8.398
8.442
8.379
8.410
178,229
+0.00(+0.00%)
Oct 18, 2017
8.341
8.423
8.297
8.410
465,920
+0.08(+0.98%)
Oct 17, 2017
8.354
8.379
8.297
8.329
226,520
-0.01(-0.15%)
Oct 16, 2017
8.385
8.398
8.304
8.341
302,145
-0.03(-0.37%)
Oct 13, 2017
8.417
8.454
8.341
8.373
319,333
+0.00(+0.00%)
Oct 12, 2017
8.417
8.435
8.366
8.373
324,225
+0.00(+0.00%)
Oct 11, 2017
8.417
8.486
8.366
8.373
288,209
-0.01(-0.07%)
Oct 10, 2017
8.461
8.473
8.341
8.379
592,696
-0.02(-0.19%)
Oct 09, 2017
8.456
8.490
8.370
8.395
382,684
-0.06(-0.66%)
Oct 06, 2017
8.493
8.543
8.425
8.450
151,064
-0.06(-0.72%)
Oct 05, 2017
8.499
8.592
8.493
8.512
295,594
+0.01(+0.15%)
Oct 04, 2017
8.512
8.573
8.487
8.499
147,844
+0.01(+0.07%)
Oct 03, 2017
8.487
8.524
8.462
8.493
187,288
+0.01(+0.07%)
Oct 02, 2017
8.487
8.530
8.425
8.487
201,150
-0.01(-0.07%)
Sep 29, 2017
8.481
8.518
8.445
8.493
349,192
+0.01(+0.15%)
Sep 28, 2017
8.358
8.493
8.290
8.481
341,523
+0.12(+1.40%)
Sep 27, 2017
8.302
8.382
8.210
8.364
320,241
+0.07(+0.89%)
Sep 26, 2017
8.142
8.314
8.117
8.290
242,752
+0.17(+2.05%)
Sep 25, 2017
8.037
8.142
8.012
8.123
172,348
+0.11(+1.39%)
Sep 22, 2017
8.000
8.049
7.984
8.012
119,462
+0.03(+0.39%)
Sep 21, 2017
7.920
8.012
7.920
7.981
131,916
+0.01(+0.08%)
Sep 20, 2017
8.031
8.068
7.920
7.975
327,614
-0.04(-0.54%)
Sep 19, 2017
8.031
8.031
7.966
8.018
122,529
+0.01(+0.08%)
Sep 18, 2017
8.012
8.055
7.988
8.012
196,065
+0.02(+0.23%)
Sep 15, 2017
7.994
8.012
7.938
7.994
393,330
+0.01(+0.08%)
Sep 14, 2017
7.944
7.988
7.877
7.988
171,146
+0.04(+0.47%)
Sep 13, 2017
7.938
8.006
7.920
7.951
130,107
+0.02(+0.23%)
Sep 12, 2017
7.994
8.006
7.910
7.932
147,805
-0.04(-0.54%)
Sep 11, 2017
7.920
8.012
7.920
7.975
226,678
+0.06(+0.70%)
Sep 08, 2017
7.901
7.975
7.901
7.920
120,088
+0.02(+0.31%)
Sep 07, 2017
7.920
7.994
7.870
7.895
131,287
-0.01(-0.16%)
Sep 06, 2017
7.907
7.969
7.877
7.907
165,091
+0.03(+0.39%)
Sep 05, 2017
7.926
7.975
7.877
7.877
237,737
-0.05(-0.62%)
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
.