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
)
6.260
+0.010 (+0.16%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 18, 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, 2021
12.75
12.89
12.56
12.83
456,533
-0.01(-0.06%)
Aug 30, 2021
12.97
12.97
12.75
12.83
383,906
-0.10(-0.81%)
Aug 27, 2021
12.84
13.12
12.78
12.94
484,258
+0.06(+0.50%)
Aug 26, 2021
12.99
13.35
12.87
12.87
630,399
-0.09(-0.68%)
Aug 25, 2021
12.96
13.05
12.71
12.96
680,515
+0.06(+0.50%)
Aug 24, 2021
12.99
13.13
12.79
12.90
1,417,790
-0.03(-0.25%)
Aug 23, 2021
12.71
13.20
12.11
12.93
6,337,667
+2.57(+24.81%)
Aug 20, 2021
10.24
10.48
10.18
10.36
727,774
+0.02(+0.23%)
Aug 19, 2021
10.27
10.38
10.12
10.34
310,218
+0.06(+0.55%)
Aug 18, 2021
10.43
10.45
10.26
10.28
207,092
-0.15(-1.46%)
Aug 17, 2021
10.40
10.46
10.26
10.43
214,792
+0.02(+0.15%)
Aug 16, 2021
10.59
10.60
10.40
10.42
254,003
-0.20(-1.89%)
Aug 13, 2021
10.62
10.75
10.53
10.62
161,280
+0.00(+0.00%)
Aug 12, 2021
10.73
10.76
10.59
10.62
191,925
-0.10(-0.97%)
Aug 11, 2021
10.67
10.73
10.51
10.72
159,259
+0.13(+1.21%)
Aug 10, 2021
10.62
10.67
10.47
10.59
150,557
+0.01(+0.08%)
Aug 09, 2021
10.75
10.75
10.50
10.59
171,704
-0.07(-0.68%)
Aug 06, 2021
10.57
10.82
10.57
10.66
143,733
+0.18(+1.76%)
Aug 05, 2021
10.29
10.64
10.21
10.47
304,372
+0.29(+2.84%)
Aug 04, 2021
10.10
10.23
10.05
10.18
188,949
-0.02(-0.24%)
Aug 03, 2021
10.05
10.26
9.975
10.21
178,730
+0.06(+0.55%)
Aug 02, 2021
10.31
10.51
10.09
10.15
154,913
-0.18(-1.79%)
Jul 30, 2021
10.30
10.45
10.24
10.34
162,858
+0.06(+0.55%)
Jul 29, 2021
10.36
10.40
10.24
10.28
149,256
-0.01(-0.08%)
Jul 28, 2021
10.50
10.50
10.24
10.29
230,376
-0.13(-1.23%)
Jul 27, 2021
10.46
10.55
10.34
10.42
285,890
-0.04(-0.38%)
Jul 26, 2021
10.29
10.46
10.26
10.46
189,313
+0.21(+2.04%)
Jul 23, 2021
10.15
10.26
10.07
10.25
135,652
+0.16(+1.59%)
Jul 22, 2021
10.10
10.17
9.918
10.09
176,119
-0.10(-0.95%)
Jul 21, 2021
10.14
10.34
10.14
10.18
256,718
+0.14(+1.44%)
Jul 20, 2021
9.798
10.16
9.792
10.04
370,820
+0.34(+3.48%)
Jul 19, 2021
9.822
9.870
9.565
9.702
257,820
-0.31(-3.13%)
Jul 16, 2021
10.02
10.15
9.985
10.01
251,891
+0.04(+0.40%)
Jul 15, 2021
9.878
9.999
9.782
9.975
145,311
+0.10(+1.06%)
Jul 14, 2021
9.918
9.975
9.826
9.870
189,807
+0.01(+0.08%)
Jul 13, 2021
9.942
9.983
9.822
9.862
180,706
-0.14(-1.37%)
Jul 12, 2021
9.854
10.06
9.814
9.999
224,330
+0.17(+1.72%)
Jul 09, 2021
9.653
9.842
9.653
9.830
97,873
+0.21(+2.17%)
Jul 08, 2021
9.758
9.806
9.581
9.621
307,127
-0.20(-2.04%)
Jul 07, 2021
9.925
9.965
9.774
9.822
209,150
-0.17(-1.67%)
Jul 06, 2021
9.973
10.01
9.782
9.989
283,233
+0.00(+0.00%)
Jul 02, 2021
10.01
10.08
9.957
9.989
234,139
+0.01(+0.08%)
Jul 01, 2021
9.933
10.08
9.870
9.981
391,757
+0.12(+1.21%)
Jun 30, 2021
9.814
9.917
9.766
9.862
360,649
+0.06(+0.57%)
Jun 29, 2021
9.925
9.956
9.790
9.806
262,709
-0.10(-0.96%)
Jun 28, 2021
10.02
10.02
9.735
9.901
264,810
-0.11(-1.11%)
Jun 25, 2021
9.878
10.05
9.766
10.01
659,691
+0.13(+1.37%)
Jun 24, 2021
9.957
9.957
9.703
9.878
179,730
-0.02(-0.16%)
Jun 23, 2021
9.957
9.981
9.854
9.893
244,495
-0.06(-0.56%)
Jun 22, 2021
10.00
10.02
9.830
9.949
202,116
-0.07(-0.71%)
Jun 21, 2021
9.806
10.04
9.743
10.02
237,983
+0.22(+2.27%)
Jun 18, 2021
10.06
10.10
9.766
9.798
513,282
-0.33(-3.21%)
Jun 17, 2021
10.08
10.14
9.965
10.12
416,933
+0.06(+0.63%)
Jun 16, 2021
10.11
10.16
9.997
10.06
151,337
-0.02(-0.24%)
Jun 15, 2021
10.19
10.24
10.02
10.08
198,142
-0.02(-0.24%)
Jun 14, 2021
10.12
10.12
9.997
10.11
210,629
+0.00(+0.00%)
Jun 11, 2021
10.17
10.17
10.03
10.11
196,836
-0.06(-0.55%)
Jun 10, 2021
10.20
10.27
10.12
10.16
235,184
-0.03(-0.31%)
Jun 09, 2021
10.00
10.22
9.949
10.19
299,202
+0.25(+2.47%)
Jun 08, 2021
9.854
9.989
9.806
9.949
294,744
+0.16(+1.62%)
Jun 07, 2021
9.608
9.870
9.604
9.790
234,725
+0.28(+2.92%)
Jun 04, 2021
9.782
9.782
9.449
9.513
232,311
-0.16(-1.64%)
Jun 03, 2021
9.497
9.921
9.481
9.671
278,239
+0.22(+2.35%)
Jun 02, 2021
9.505
9.521
9.362
9.449
160,213
+0.02(+0.25%)
Jun 01, 2021
9.298
9.473
9.267
9.425
214,838
+0.25(+2.77%)
May 28, 2021
9.243
9.322
9.132
9.171
205,032
+0.00(+0.00%)
May 27, 2021
9.203
9.330
9.171
9.171
200,784
-0.02(-0.17%)
May 26, 2021
9.005
9.227
8.957
9.187
160,390
+0.22(+2.48%)
May 25, 2021
9.227
9.235
8.957
8.965
267,905
-0.26(-2.84%)
May 24, 2021
9.037
9.271
8.981
9.227
177,911
+0.20(+2.20%)
May 21, 2021
8.902
9.029
8.838
9.029
299,707
+0.18(+2.06%)
May 20, 2021
8.735
8.862
8.640
8.846
117,105
+0.05(+0.54%)
May 19, 2021
8.862
8.862
8.529
8.799
187,702
+0.00(+0.00%)
May 18, 2021
8.687
8.910
8.680
8.799
163,793
+0.02(+0.18%)
May 17, 2021
8.703
8.822
8.632
8.783
196,141
+0.03(+0.36%)
May 14, 2021
8.711
8.806
8.640
8.751
203,165
+0.13(+1.47%)
May 13, 2021
8.386
8.687
8.378
8.624
200,213
+0.25(+2.94%)
May 12, 2021
8.513
8.561
8.315
8.378
178,488
-0.13(-1.58%)
May 11, 2021
8.568
8.584
8.394
8.513
283,103
-0.12(-1.38%)
May 10, 2021
9.108
9.124
8.632
8.632
403,314
-0.36(-3.97%)
May 07, 2021
9.187
9.203
8.989
8.989
355,806
+0.11(+1.25%)
May 06, 2021
8.751
8.894
8.703
8.878
170,506
+0.13(+1.45%)
May 05, 2021
8.775
8.957
8.632
8.751
249,388
-0.12(-1.34%)
May 04, 2021
9.052
9.154
8.838
8.870
231,370
-0.18(-2.02%)
May 03, 2021
8.838
9.108
8.751
9.052
223,084
+0.38(+4.39%)
Apr 30, 2021
8.656
8.727
8.624
8.672
149,991
-0.02(-0.18%)
Apr 29, 2021
8.799
8.862
8.680
8.687
128,046
-0.01(-0.09%)
Apr 28, 2021
8.743
8.775
8.680
8.695
94,848
-0.02(-0.18%)
Apr 27, 2021
8.735
8.814
8.672
8.711
170,192
-0.06(-0.63%)
Apr 26, 2021
8.846
8.910
8.735
8.767
121,646
+0.00(+0.00%)
Apr 23, 2021
8.775
8.868
8.695
8.767
184,905
+0.05(+0.55%)
Apr 22, 2021
8.806
8.862
8.703
8.719
186,426
-0.05(-0.54%)
Apr 21, 2021
8.767
8.949
8.727
8.767
174,525
-0.02(-0.27%)
Apr 20, 2021
8.783
8.878
8.711
8.791
119,213
+0.01(+0.09%)
Apr 19, 2021
8.783
8.806
8.650
8.783
222,766
+0.00(+0.00%)
Apr 16, 2021
8.862
8.925
8.703
8.783
193,224
-0.02(-0.18%)
Apr 15, 2021
8.719
8.806
8.640
8.799
124,249
+0.13(+1.46%)
Apr 14, 2021
8.767
8.885
8.664
8.672
162,255
-0.07(-0.82%)
Apr 13, 2021
8.687
8.799
8.600
8.743
152,318
+0.06(+0.64%)
Apr 12, 2021
8.600
8.719
8.529
8.687
137,465
+0.06(+0.74%)
Apr 09, 2021
8.568
8.672
8.497
8.624
188,182
+0.06(+0.65%)
Apr 08, 2021
8.687
8.830
8.521
8.568
303,940
-0.16(-1.82%)
Apr 07, 2021
8.649
8.782
8.610
8.727
368,462
-0.01(-0.09%)
Apr 06, 2021
8.751
8.915
8.704
8.735
417,959
+0.03(+0.36%)
Apr 05, 2021
8.860
9.025
8.524
8.704
417,598
-0.14(-1.59%)
Apr 01, 2021
8.391
8.868
8.359
8.845
475,275
+0.53(+6.40%)
Mar 31, 2021
8.242
8.438
8.195
8.312
569,674
+0.09(+1.05%)
Mar 30, 2021
8.164
8.391
8.093
8.226
248,384
+0.13(+1.55%)
Mar 29, 2021
8.218
8.367
7.976
8.101
764,316
-0.12(-1.43%)
Mar 26, 2021
8.187
8.344
8.070
8.218
247,219
+0.14(+1.74%)
Mar 25, 2021
8.031
8.829
7.913
8.078
799,849
-0.05(-0.58%)
Mar 24, 2021
8.117
8.492
8.062
8.124
331,989
+0.10(+1.27%)
Mar 23, 2021
8.015
8.179
7.960
8.023
276,220
-0.03(-0.39%)
Mar 22, 2021
7.999
8.117
7.788
8.054
471,581
+0.09(+1.08%)
Mar 19, 2021
8.273
8.508
7.968
7.968
1,427,358
-0.47(-5.57%)
Mar 18, 2021
8.625
8.719
8.406
8.438
354,442
-0.23(-2.62%)
Mar 17, 2021
8.555
8.711
8.477
8.665
255,070
+0.07(+0.82%)
Mar 16, 2021
8.821
8.845
8.563
8.594
238,400
-0.25(-2.83%)
Mar 15, 2021
8.868
8.993
8.688
8.845
344,767
-0.08(-0.88%)
Mar 12, 2021
8.711
8.938
8.711
8.923
227,033
+0.22(+2.52%)
Mar 11, 2021
8.531
8.704
8.391
8.704
272,594
+0.16(+1.92%)
Mar 10, 2021
8.344
8.582
8.305
8.539
233,013
+0.12(+1.39%)
Mar 09, 2021
8.852
8.852
8.398
8.422
395,287
-0.38(-4.36%)
Mar 08, 2021
8.531
8.876
8.516
8.805
589,698
+0.29(+3.40%)
Mar 05, 2021
8.524
8.524
8.265
8.516
233,932
+0.15(+1.78%)
Mar 04, 2021
8.555
8.662
8.273
8.367
257,656
-0.18(-2.11%)
Mar 03, 2021
8.203
8.594
8.203
8.547
224,383
+0.40(+4.90%)
Mar 02, 2021
7.984
8.218
7.843
8.148
293,442
+0.15(+1.86%)
Mar 01, 2021
8.093
8.218
7.937
7.999
288,311
+0.05(+0.59%)
Feb 26, 2021
8.367
8.602
7.952
7.952
516,158
-0.44(-5.22%)
Feb 25, 2021
8.719
8.970
8.281
8.391
331,756
-0.27(-3.16%)
Feb 24, 2021
8.516
8.688
8.485
8.665
351,134
+0.23(+2.69%)
Feb 23, 2021
8.132
8.492
8.117
8.438
491,371
+0.31(+3.85%)
Feb 22, 2021
7.929
8.187
7.866
8.124
192,045
+0.18(+2.27%)
Feb 19, 2021
7.913
7.952
7.772
7.944
231,121
+0.05(+0.69%)
Feb 18, 2021
7.882
7.991
7.827
7.890
240,128
-0.05(-0.69%)
Feb 17, 2021
7.851
8.046
7.843
7.944
192,741
+0.05(+0.59%)
Feb 16, 2021
7.944
8.031
7.858
7.897
260,330
+0.02(+0.20%)
Feb 12, 2021
8.038
8.109
7.506
7.882
354,923
-0.23(-2.80%)
Feb 11, 2021
8.148
8.336
8.046
8.109
279,735
-0.05(-0.58%)
Feb 10, 2021
8.171
8.367
8.117
8.156
200,098
-0.01(-0.10%)
Feb 09, 2021
8.046
8.195
7.937
8.164
240,118
+0.13(+1.56%)
Feb 08, 2021
7.843
8.046
7.835
8.038
168,367
+0.22(+2.80%)
Feb 05, 2021
7.827
7.827
7.717
7.819
229,332
+0.04(+0.50%)
Feb 04, 2021
7.592
7.851
7.592
7.780
193,470
+0.20(+2.58%)
Feb 03, 2021
7.561
7.616
7.483
7.584
154,121
+0.02(+0.31%)
Feb 02, 2021
7.514
7.616
7.483
7.561
243,874
+0.05(+0.62%)
Feb 01, 2021
7.428
7.577
7.287
7.514
287,123
+0.14(+1.91%)
Jan 29, 2021
7.436
7.600
7.358
7.373
462,115
-0.13(-1.77%)
Jan 28, 2021
7.451
7.671
7.397
7.506
314,431
+0.11(+1.48%)
Jan 27, 2021
7.514
7.678
7.357
7.397
305,575
-0.27(-3.57%)
Jan 26, 2021
7.663
7.694
7.506
7.671
238,097
+0.08(+1.03%)
Jan 25, 2021
7.624
7.811
7.451
7.592
269,151
-0.04(-0.51%)
Jan 22, 2021
7.522
7.647
7.451
7.631
253,352
+0.07(+0.93%)
Jan 21, 2021
7.561
7.616
7.451
7.561
366,002
-0.01(-0.10%)
Jan 20, 2021
7.616
7.697
7.475
7.569
281,171
-0.07(-0.92%)
Jan 19, 2021
7.897
7.897
7.569
7.639
338,678
-0.15(-1.91%)
Jan 15, 2021
7.569
7.811
7.535
7.788
423,020
+0.20(+2.58%)
Jan 14, 2021
7.584
7.624
7.506
7.592
304,161
+0.05(+0.73%)
Jan 13, 2021
7.584
7.596
7.490
7.537
262,009
+0.02(+0.21%)
Jan 12, 2021
7.295
7.537
7.271
7.522
514,537
+0.23(+3.22%)
Jan 11, 2021
7.279
7.490
7.248
7.287
593,120
-0.16(-2.10%)
Jan 08, 2021
7.475
7.553
7.279
7.444
397,340
-0.04(-0.52%)
Jan 07, 2021
7.490
7.583
7.352
7.483
388,836
-0.02(-0.21%)
Jan 06, 2021
7.398
7.598
7.398
7.498
397,758
+0.15(+2.10%)
Jan 05, 2021
7.367
7.467
7.321
7.344
278,197
+0.01(+0.11%)
Jan 04, 2021
7.537
7.544
7.329
7.336
393,137
-0.19(-2.56%)
Dec 31, 2020
7.529
7.529
7.529
213,871
+0.09(+1.24%)
Dec 30, 2020
7.436
7.552
7.321
7.436
213,871
+0.02(+0.31%)
Dec 29, 2020
7.521
7.860
7.344
7.413
350,468
-0.09(-1.23%)
Dec 28, 2020
7.513
7.579
7.398
7.506
454,723
+0.15(+1.99%)
Dec 24, 2020
7.182
7.375
7.128
7.359
129,377
+0.22(+3.02%)
Dec 23, 2020
7.290
7.367
7.128
7.144
288,876
-0.09(-1.28%)
Dec 22, 2020
7.344
7.344
7.163
7.236
327,762
-0.04(-0.53%)
Dec 21, 2020
7.074
7.305
6.997
7.275
290,674
+0.08(+1.18%)
Dec 18, 2020
7.436
7.487
7.113
7.190
1,398,755
-0.26(-3.52%)
Dec 17, 2020
7.529
7.575
7.390
7.452
259,616
-0.05(-0.72%)
Dec 16, 2020
7.621
7.683
7.483
7.506
386,302
-0.08(-1.12%)
Dec 15, 2020
7.436
7.606
7.421
7.591
281,260
+0.15(+2.07%)
Dec 14, 2020
7.506
7.722
7.421
7.436
396,299
-0.05(-0.72%)
Dec 11, 2020
7.413
7.513
7.352
7.490
203,604
+0.05(+0.73%)
Dec 10, 2020
7.321
7.460
7.313
7.436
247,810
+0.07(+0.94%)
Dec 09, 2020
7.367
7.398
7.236
7.367
224,388
+0.04(+0.53%)
Dec 08, 2020
7.251
7.407
7.236
7.329
267,825
+0.01(+0.11%)
Dec 07, 2020
7.591
7.629
7.313
7.321
390,455
-0.29(-3.75%)
Dec 04, 2020
7.375
7.691
7.329
7.606
308,325
+0.28(+3.79%)
Dec 03, 2020
7.321
7.444
7.198
7.329
363,666
+0.07(+0.96%)
Dec 02, 2020
7.113
7.344
7.113
7.259
714,449
+0.15(+2.06%)
Dec 01, 2020
6.905
7.151
6.833
7.113
293,878
+0.35(+5.25%)
Nov 30, 2020
6.974
7.005
6.666
6.758
816,126
-0.24(-3.41%)
Nov 27, 2020
7.036
7.059
6.889
6.997
172,330
-0.05(-0.66%)
Nov 25, 2020
7.205
7.321
7.028
7.043
365,163
-0.16(-2.25%)
Nov 24, 2020
7.090
7.344
7.082
7.205
567,976
+0.25(+3.66%)
Nov 23, 2020
6.727
7.013
6.681
6.951
248,578
+0.32(+4.76%)
Nov 20, 2020
6.435
6.666
6.396
6.635
227,351
+0.11(+1.65%)
Nov 19, 2020
6.558
6.604
6.373
6.527
349,620
-0.04(-0.59%)
Nov 18, 2020
6.751
6.882
6.566
6.566
456,915
-0.18(-2.63%)
Nov 17, 2020
6.751
6.866
6.650
6.743
475,878
-0.05(-0.79%)
Nov 16, 2020
6.211
6.812
6.211
6.797
654,743
+0.75(+12.36%)
Nov 13, 2020
5.895
6.088
5.818
6.049
467,290
+0.25(+4.39%)
Nov 12, 2020
5.703
5.818
5.556
5.795
571,494
+0.01(+0.13%)
Nov 11, 2020
5.880
5.880
5.626
5.787
266,491
-0.09(-1.57%)
Nov 10, 2020
5.695
6.026
5.641
5.880
475,448
+0.25(+4.52%)
Nov 09, 2020
5.271
5.741
5.232
5.625
721,152
+0.74(+15.14%)
Nov 06, 2020
5.040
5.040
4.816
4.886
415,513
-0.13(-2.61%)
Nov 05, 2020
5.009
5.333
4.994
5.017
289,012
+0.11(+2.20%)
Nov 04, 2020
5.140
5.202
4.886
4.909
211,521
-0.29(-5.49%)
Nov 03, 2020
5.078
5.209
5.011
5.194
301,396
+0.21(+4.17%)
Nov 02, 2020
4.901
4.994
4.832
4.986
360,316
+0.12(+2.37%)
Oct 30, 2020
4.994
5.009
4.832
4.870
323,768
-0.14(-2.77%)
Oct 29, 2020
4.839
5.101
4.716
5.009
475,419
+0.14(+2.85%)
Oct 28, 2020
4.978
5.009
4.801
4.870
360,158
-0.19(-3.81%)
Oct 27, 2020
5.271
5.271
5.048
5.063
285,019
-0.18(-3.52%)
Oct 26, 2020
5.356
5.363
5.086
5.248
445,049
-0.15(-2.85%)
Oct 23, 2020
5.356
5.433
5.298
5.402
296,776
+0.07(+1.30%)
Oct 22, 2020
5.371
5.420
5.317
5.333
364,839
+0.02(+0.44%)
Oct 21, 2020
5.317
5.402
5.240
5.310
501,942
-0.05(-0.86%)
Oct 20, 2020
5.363
5.425
5.263
5.356
487,637
+0.05(+0.87%)
Oct 19, 2020
5.471
5.556
5.290
5.310
334,163
-0.13(-2.41%)
Oct 16, 2020
5.633
5.641
5.425
5.441
266,151
-0.22(-3.81%)
Oct 15, 2020
5.494
5.679
5.479
5.656
235,782
+0.11(+1.94%)
Oct 14, 2020
5.710
5.741
5.533
5.548
276,530
-0.15(-2.70%)
Oct 13, 2020
5.772
5.780
5.610
5.703
284,516
-0.08(-1.33%)
Oct 12, 2020
5.710
5.818
5.602
5.780
331,374
+0.05(+0.81%)
Oct 09, 2020
5.864
5.894
5.703
5.733
275,365
-0.15(-2.49%)
Oct 08, 2020
5.834
5.980
5.753
5.880
272,686
+0.07(+1.19%)
Oct 07, 2020
5.834
5.864
5.679
5.810
432,415
+0.01(+0.13%)
Oct 06, 2020
5.886
5.954
5.772
5.803
647,107
-0.01(-0.13%)
Oct 05, 2020
5.939
5.969
5.788
5.810
338,328
-0.06(-1.03%)
Oct 02, 2020
5.674
5.916
5.629
5.871
242,733
+0.08(+1.44%)
Oct 01, 2020
5.667
5.788
5.606
5.788
316,741
+0.11(+1.86%)
Sep 30, 2020
5.682
5.818
5.591
5.682
423,542
-0.02(-0.27%)
Sep 29, 2020
5.818
5.818
5.584
5.697
481,589
-0.12(-2.08%)
Sep 28, 2020
5.674
5.916
5.667
5.818
392,441
+0.22(+3.91%)
Sep 25, 2020
5.523
5.636
5.523
5.599
342,261
+0.03(+0.54%)
Sep 24, 2020
5.425
5.591
5.327
5.568
435,780
+0.23(+4.24%)
Sep 23, 2020
5.561
5.667
5.334
5.342
448,634
-0.27(-4.85%)
Sep 22, 2020
5.606
5.924
5.576
5.614
567,143
+0.11(+2.06%)
Sep 21, 2020
5.659
5.705
5.470
5.500
595,516
-0.32(-5.58%)
Sep 18, 2020
5.931
5.931
5.636
5.825
2,029,878
-0.06(-1.03%)
Sep 17, 2020
5.878
5.961
5.878
5.886
384,894
-0.06(-1.02%)
Sep 16, 2020
5.924
6.060
5.886
5.946
437,687
+0.02(+0.38%)
Sep 15, 2020
5.961
6.075
5.916
5.924
377,697
-0.06(-1.01%)
Sep 14, 2020
5.712
6.022
5.652
5.984
647,391
+0.26(+4.49%)
Sep 11, 2020
5.916
5.916
5.674
5.727
483,745
-0.14(-2.45%)
Sep 10, 2020
5.901
5.976
5.780
5.871
567,904
-0.08(-1.27%)
Sep 09, 2020
6.067
6.120
5.871
5.946
455,922
-0.14(-2.24%)
Sep 08, 2020
6.120
6.143
5.969
6.082
545,148
-0.02(-0.25%)
Sep 04, 2020
6.128
6.256
5.984
6.097
438,481
-0.01(-0.12%)
Sep 03, 2020
6.067
6.301
6.060
6.105
355,233
+0.04(+0.62%)
Sep 02, 2020
6.082
6.105
5.954
6.067
388,731
-0.03(-0.50%)
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
.