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
)
4.780
-0.230 (-4.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Jun 01, 2020
7.043
7.354
6.990
7.156
529,749
+0.11(+1.62%)
May 29, 2020
7.149
7.255
7.012
7.043
607,595
-0.19(-2.62%)
May 28, 2020
7.361
7.460
7.187
7.232
573,149
-0.06(-0.83%)
May 27, 2020
7.285
7.316
7.111
7.293
492,794
+0.21(+3.00%)
May 26, 2020
6.982
7.179
6.838
7.080
771,623
+0.33(+4.83%)
May 22, 2020
6.997
6.997
6.640
6.754
462,779
-0.21(-3.05%)
May 21, 2020
6.762
7.088
6.731
6.967
401,140
+0.22(+3.26%)
May 20, 2020
6.693
6.845
6.663
6.747
292,968
+0.08(+1.14%)
May 19, 2020
6.891
6.974
6.648
6.671
396,033
-0.27(-3.93%)
May 18, 2020
6.435
7.012
6.428
6.944
538,438
+0.68(+10.77%)
May 15, 2020
6.291
6.325
6.139
6.268
668,605
-0.05(-0.72%)
May 14, 2020
6.314
6.341
6.041
6.314
505,996
-0.17(-2.58%)
May 13, 2020
7.134
7.164
6.454
6.481
494,624
-0.74(-10.29%)
May 12, 2020
7.733
7.763
7.209
7.225
754,675
-0.45(-5.84%)
May 11, 2020
7.771
7.847
7.604
7.672
765,740
-0.27(-3.44%)
May 08, 2020
7.779
8.014
7.597
7.946
607,595
+0.37(+4.91%)
May 07, 2020
7.126
7.741
7.126
7.574
979,326
+0.48(+6.74%)
May 06, 2020
7.096
7.316
7.012
7.096
657,072
-0.05(-0.64%)
May 05, 2020
7.475
7.634
7.141
7.141
786,229
-0.19(-2.59%)
May 04, 2020
7.247
7.423
7.217
7.331
770,839
-0.10(-1.33%)
May 01, 2020
7.490
7.536
7.293
7.430
823,436
-0.24(-3.07%)
Apr 30, 2020
7.536
7.726
7.422
7.665
986,563
+0.02(+0.20%)
Apr 29, 2020
7.285
7.771
7.164
7.650
1,179,889
+0.55(+7.69%)
Apr 28, 2020
7.005
7.338
6.944
7.103
1,262,183
+0.27(+4.00%)
Apr 27, 2020
6.526
6.944
6.526
6.830
994,889
+0.36(+5.51%)
Apr 24, 2020
6.481
6.610
6.428
6.473
1,095,411
+0.06(+0.95%)
Apr 23, 2020
6.382
6.673
6.300
6.413
767,400
+0.02(+0.24%)
Apr 22, 2020
6.587
6.587
6.367
6.397
774,545
-0.02(-0.35%)
Apr 21, 2020
6.185
6.504
6.155
6.420
1,019,907
+0.08(+1.32%)
Apr 20, 2020
6.261
6.458
6.215
6.337
1,004,846
-0.05(-0.71%)
Apr 17, 2020
6.291
6.538
6.238
6.382
803,011
+0.22(+3.57%)
Apr 16, 2020
6.261
6.329
6.132
6.162
977,139
-0.09(-1.46%)
Apr 15, 2020
6.132
6.306
5.889
6.253
1,144,941
-0.13(-2.02%)
Apr 14, 2020
6.367
6.557
6.215
6.382
1,013,213
+0.19(+3.06%)
Apr 13, 2020
6.185
6.284
5.919
6.193
1,165,035
-0.07(-1.09%)
Apr 09, 2020
5.684
6.360
5.650
6.261
2,743,864
+0.71(+12.86%)
Apr 08, 2020
5.585
5.660
5.487
5.548
3,857,916
+0.08(+1.39%)
Apr 07, 2020
5.561
5.762
5.412
5.472
2,498,872
+0.02(+0.41%)
Apr 06, 2020
5.420
5.604
5.316
5.449
2,145,741
+0.19(+3.68%)
Apr 03, 2020
5.122
5.457
5.085
5.256
1,029,153
-0.05(-0.98%)
Apr 02, 2020
5.070
5.368
5.048
5.308
1,043,600
+0.14(+2.73%)
Apr 01, 2020
5.159
5.286
4.914
5.167
1,291,045
-0.21(-3.87%)
Mar 31, 2020
5.427
5.531
5.204
5.375
1,355,580
-0.08(-1.50%)
Mar 30, 2020
5.159
5.509
4.832
5.457
1,406,476
+0.24(+4.56%)
Mar 27, 2020
5.241
5.607
5.219
5.219
1,708,844
-0.14(-2.64%)
Mar 26, 2020
5.092
5.576
5.070
5.360
2,072,986
-0.02(-0.41%)
Mar 25, 2020
5.397
5.520
5.115
5.382
1,353,815
+0.02(+0.42%)
Mar 24, 2020
5.501
5.799
5.271
5.360
1,595,610
+0.04(+0.70%)
Mar 23, 2020
5.368
5.680
5.055
5.323
1,126,622
-0.19(-3.37%)
Mar 20, 2020
5.680
6.163
5.405
5.509
1,150,752
-0.14(-2.50%)
Mar 19, 2020
5.457
6.587
5.434
5.650
1,040,709
+0.12(+2.15%)
Mar 18, 2020
5.940
6.066
5.241
5.531
1,276,018
-0.77(-12.16%)
Mar 17, 2020
5.680
6.297
5.643
6.297
1,049,513
+0.64(+11.30%)
Mar 16, 2020
5.814
5.918
5.516
5.657
803,611
-0.82(-12.63%)
Mar 13, 2020
6.564
6.683
6.170
6.475
884,149
+0.42(+6.87%)
Mar 12, 2020
6.505
6.944
6.037
6.059
905,333
-1.11(-15.46%)
Mar 11, 2020
7.434
7.650
7.122
7.167
1,117,588
-0.45(-5.86%)
Mar 10, 2020
7.315
7.642
7.211
7.613
806,218
+0.58(+8.25%)
Mar 09, 2020
7.917
7.917
6.981
7.033
511,873
-1.32(-15.76%)
Mar 06, 2020
8.178
8.460
8.103
8.349
476,577
-0.08(-0.97%)
Mar 05, 2020
8.728
8.795
8.326
8.430
315,412
-0.45(-5.03%)
Mar 04, 2020
8.810
9.003
8.772
8.877
492,756
+0.16(+1.88%)
Mar 03, 2020
8.780
9.181
8.646
8.713
621,129
-0.09(-1.01%)
Mar 02, 2020
8.624
8.817
8.378
8.802
679,241
+0.18(+2.07%)
Feb 28, 2020
8.787
8.787
8.312
8.624
1,186,264
-0.36(-3.97%)
Feb 27, 2020
9.464
9.538
8.981
8.981
744,153
-0.61(-6.36%)
Feb 26, 2020
9.947
10.13
9.494
9.590
608,981
-0.22(-2.27%)
Feb 25, 2020
10.21
10.24
9.776
9.813
426,332
-0.39(-3.79%)
Feb 24, 2020
10.27
10.30
10.12
10.20
425,393
-0.16(-1.58%)
Feb 21, 2020
10.36
10.41
10.29
10.36
254,631
+0.00(+0.00%)
Feb 20, 2020
10.33
10.37
10.27
10.36
361,937
+0.00(+0.00%)
Feb 19, 2020
10.52
10.52
10.32
10.36
263,587
-0.14(-1.34%)
Feb 18, 2020
10.37
10.53
10.30
10.50
210,039
+0.09(+0.86%)
Feb 14, 2020
10.39
10.46
10.36
10.42
237,952
+0.04(+0.43%)
Feb 13, 2020
10.36
10.42
10.31
10.37
203,476
+0.00(+0.00%)
Feb 12, 2020
10.40
10.42
10.31
10.37
216,677
-0.01(-0.14%)
Feb 11, 2020
10.30
10.42
10.30
10.39
209,439
+0.12(+1.16%)
Feb 10, 2020
10.14
10.30
10.09
10.27
294,583
+0.11(+1.10%)
Feb 07, 2020
10.29
10.29
10.16
10.16
191,411
-0.14(-1.37%)
Feb 06, 2020
10.24
10.33
10.24
10.30
303,629
+0.10(+1.02%)
Feb 05, 2020
10.13
10.22
10.08
10.19
209,424
+0.07(+0.66%)
Feb 04, 2020
10.21
10.25
10.13
10.13
358,100
+0.00(+0.00%)
Feb 03, 2020
10.05
10.18
10.04
10.13
318,654
+0.07(+0.74%)
Jan 31, 2020
10.13
10.15
9.984
10.05
405,016
-0.10(-1.03%)
Jan 30, 2020
10.08
10.20
10.06
10.16
238,807
+0.01(+0.07%)
Jan 29, 2020
10.23
10.24
10.13
10.15
357,391
-0.08(-0.80%)
Jan 28, 2020
10.26
10.29
10.18
10.23
246,390
+0.03(+0.29%)
Jan 27, 2020
10.09
10.25
10.08
10.20
610,664
+0.03(+0.29%)
Jan 24, 2020
10.36
10.36
10.16
10.17
289,201
-0.12(-1.16%)
Jan 23, 2020
10.23
10.37
10.19
10.29
324,829
+0.07(+0.65%)
Jan 22, 2020
10.50
10.53
10.21
10.22
796,575
-0.21(-2.00%)
Jan 21, 2020
10.34
10.49
10.34
10.43
431,025
+0.09(+0.86%)
Jan 17, 2020
10.28
10.36
10.19
10.34
352,287
+0.11(+1.09%)
Jan 16, 2020
10.18
10.27
10.15
10.23
290,928
+0.10(+0.95%)
Jan 15, 2020
10.04
10.21
10.03
10.13
472,183
+0.16(+1.64%)
Jan 14, 2020
10.03
10.06
9.954
9.969
768,328
-0.07(-0.67%)
Jan 13, 2020
9.850
10.04
9.850
10.04
348,129
+0.17(+1.73%)
Jan 10, 2020
9.850
9.880
9.776
9.865
542,757
+0.02(+0.23%)
Jan 09, 2020
10.03
10.07
9.836
9.843
440,924
-0.17(-1.67%)
Jan 08, 2020
9.864
10.05
9.813
10.01
742,041
+0.15(+1.56%)
Jan 07, 2020
10.01
10.01
9.813
9.857
571,888
+0.09(+0.90%)
Jan 06, 2020
9.776
9.885
9.762
9.769
502,509
-0.02(-0.22%)
Jan 03, 2020
9.608
9.853
9.608
9.791
418,791
+0.10(+1.06%)
Jan 02, 2020
9.835
9.886
9.601
9.689
560,593
-0.19(-1.92%)
Dec 31, 2019
9.725
9.879
9.725
9.879
662,812
+0.15(+1.50%)
Dec 30, 2019
9.733
9.733
9.638
9.733
860,729
+0.01(+0.08%)
Dec 27, 2019
9.681
9.747
9.623
9.725
458,343
+0.07(+0.68%)
Dec 26, 2019
9.660
9.681
9.616
9.660
181,632
+0.01(+0.15%)
Dec 24, 2019
9.660
9.703
9.638
9.645
122,763
-0.02(-0.23%)
Dec 23, 2019
9.681
9.725
9.565
9.667
500,915
+0.04(+0.46%)
Dec 20, 2019
9.448
9.674
9.426
9.623
3,271,498
+0.20(+2.09%)
Dec 19, 2019
9.440
9.470
9.353
9.426
463,014
+0.01(+0.16%)
Dec 18, 2019
9.228
9.462
9.228
9.411
522,198
+0.19(+2.06%)
Dec 17, 2019
9.228
9.258
9.163
9.221
285,378
+0.03(+0.32%)
Dec 16, 2019
9.141
9.221
9.141
9.192
429,044
+0.05(+0.56%)
Dec 13, 2019
9.280
9.338
9.068
9.141
529,100
-0.16(-1.73%)
Dec 12, 2019
9.470
9.506
9.280
9.301
495,581
-0.19(-2.00%)
Dec 11, 2019
9.652
9.670
9.406
9.491
412,291
-0.18(-1.81%)
Dec 10, 2019
9.645
9.733
9.623
9.667
336,589
+0.01(+0.15%)
Dec 09, 2019
9.681
9.718
9.630
9.652
431,304
-0.03(-0.30%)
Dec 06, 2019
9.689
9.776
9.674
9.681
541,143
+0.02(+0.23%)
Dec 05, 2019
9.689
9.765
9.619
9.660
779,503
-0.03(-0.30%)
Dec 04, 2019
9.696
9.755
9.667
9.689
442,437
+0.00(+0.00%)
Dec 03, 2019
9.703
9.744
9.623
9.689
428,328
-0.05(-0.53%)
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
.