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
C3.ai, Inc.
(NY:
AI
)
24.95
+1.06 (+4.44%)
Official Closing Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Oct 31, 2018
7.093
7.161
7.059
7.102
580,843
+0.02(+0.24%)
Oct 30, 2018
7.093
7.211
6.966
7.085
467,755
+0.01(+0.12%)
Oct 29, 2018
7.135
7.228
7.034
7.076
407,868
+0.03(+0.48%)
Oct 26, 2018
7.093
7.110
6.890
7.042
647,073
-0.12(-1.65%)
Oct 25, 2018
6.975
7.211
6.975
7.161
839,081
+0.18(+2.54%)
Oct 24, 2018
6.857
7.304
6.823
6.983
853,959
-0.05(-0.72%)
Oct 23, 2018
7.034
7.076
6.916
7.034
441,536
-0.08(-1.07%)
Oct 22, 2018
7.093
7.237
7.093
7.110
562,203
+0.02(+0.24%)
Oct 19, 2018
7.118
7.194
7.034
7.093
740,984
-0.07(-0.94%)
Oct 18, 2018
7.287
7.304
7.127
7.161
357,717
-0.12(-1.62%)
Oct 17, 2018
7.279
7.315
7.232
7.279
310,974
-0.04(-0.58%)
Oct 16, 2018
7.152
7.361
7.135
7.321
393,754
+0.14(+2.00%)
Oct 15, 2018
7.102
7.249
7.093
7.178
574,325
+0.08(+1.07%)
Oct 12, 2018
7.186
7.245
7.076
7.102
536,701
-0.04(-0.59%)
Oct 11, 2018
7.338
7.397
7.135
7.144
637,099
-0.20(-2.76%)
Oct 10, 2018
7.515
7.574
7.346
7.346
372,075
-0.16(-2.14%)
Oct 09, 2018
7.524
7.583
7.498
7.507
348,101
-0.03(-0.45%)
Oct 08, 2018
7.507
7.574
7.473
7.541
241,795
-0.03(-0.33%)
Oct 05, 2018
7.667
7.676
7.397
7.566
662,350
-0.10(-1.32%)
Oct 04, 2018
7.558
7.693
7.490
7.667
1,117,060
+0.22(+2.95%)
Oct 03, 2018
7.625
7.684
7.346
7.448
1,546,492
-0.18(-2.33%)
Oct 02, 2018
7.710
7.769
7.617
7.625
761,064
-0.14(-1.85%)
Oct 01, 2018
7.895
7.928
7.642
7.769
1,010,288
-0.12(-1.50%)
Sep 28, 2018
8.081
8.115
7.878
7.887
816,184
-0.23(-2.81%)
Sep 27, 2018
8.174
8.250
8.098
8.115
793,268
-0.05(-0.67%)
Sep 26, 2018
8.194
8.227
8.137
8.170
717,279
-0.01(-0.10%)
Sep 25, 2018
8.227
8.275
8.178
8.178
412,841
-0.05(-0.59%)
Sep 24, 2018
8.251
8.284
8.219
8.227
598,842
-0.02(-0.20%)
Sep 21, 2018
8.227
8.308
8.219
8.243
606,340
+0.02(+0.20%)
Sep 20, 2018
8.210
8.243
8.170
8.227
410,556
+0.05(+0.60%)
Sep 19, 2018
8.251
8.300
8.178
8.178
468,566
-0.07(-0.79%)
Sep 18, 2018
8.235
8.251
8.162
8.243
466,670
-0.01(-0.10%)
Sep 17, 2018
8.178
8.251
8.129
8.251
355,275
+0.10(+1.20%)
Sep 14, 2018
8.170
8.227
8.153
8.153
394,631
-0.02(-0.30%)
Sep 13, 2018
8.210
8.251
8.170
8.178
253,961
-0.01(-0.10%)
Sep 12, 2018
8.300
8.308
8.088
8.186
665,540
-0.12(-1.47%)
Sep 11, 2018
8.308
8.332
8.300
8.308
328,447
-0.02(-0.20%)
Sep 10, 2018
8.316
8.340
8.292
8.324
248,442
+0.01(+0.10%)
Sep 07, 2018
8.324
8.389
8.251
8.316
311,227
-0.02(-0.29%)
Sep 06, 2018
8.340
8.373
8.320
8.340
302,560
+0.00(+0.00%)
Sep 05, 2018
8.308
8.377
8.304
8.340
631,393
+0.03(+0.39%)
Sep 04, 2018
8.259
8.332
8.235
8.308
438,645
+0.04(+0.49%)
Aug 31, 2018
8.267
8.267
8.267
0
-0.02(-0.29%)
Aug 30, 2018
8.267
8.340
8.267
8.292
308,386
+0.02(+0.20%)
Aug 29, 2018
8.243
8.292
8.227
8.275
324,209
+0.00(+0.00%)
Aug 28, 2018
8.251
8.298
8.202
8.275
514,375
+0.04(+0.49%)
Aug 27, 2018
8.235
8.259
8.202
8.235
355,511
-0.01(-0.10%)
Aug 24, 2018
8.235
8.259
8.178
8.243
272,724
+0.00(+0.00%)
Aug 23, 2018
8.243
8.284
8.235
8.243
329,539
-0.01(-0.10%)
Aug 22, 2018
8.308
8.353
8.251
8.251
245,006
-0.07(-0.88%)
Aug 21, 2018
8.275
8.357
8.275
8.324
444,528
+0.04(+0.49%)
Aug 20, 2018
8.284
8.365
8.251
8.284
598,309
-0.01(-0.10%)
Aug 17, 2018
8.227
8.332
8.227
8.292
308,398
+0.04(+0.49%)
Aug 16, 2018
8.243
8.259
8.186
8.251
452,878
+0.02(+0.30%)
Aug 15, 2018
8.219
8.275
8.153
8.227
482,329
-0.03(-0.39%)
Aug 14, 2018
8.275
8.316
8.251
8.259
414,771
-0.02(-0.20%)
Aug 13, 2018
8.251
8.349
8.235
8.275
339,100
+0.00(+0.00%)
Aug 10, 2018
8.300
8.357
8.251
8.275
419,357
-0.04(-0.49%)
Aug 09, 2018
8.316
8.376
8.308
8.316
289,561
+0.00(+0.00%)
Aug 08, 2018
8.308
8.357
8.227
8.316
431,577
+0.02(+0.20%)
Aug 07, 2018
8.373
8.397
8.275
8.300
352,042
-0.08(-0.97%)
Aug 06, 2018
8.430
8.430
8.348
8.381
348,490
-0.07(-0.77%)
Aug 03, 2018
8.479
8.523
8.422
8.446
364,985
-0.02(-0.19%)
Aug 02, 2018
8.495
8.503
8.422
8.462
354,270
-0.06(-0.67%)
Aug 01, 2018
8.552
8.560
8.381
8.519
708,914
-0.03(-0.38%)
Jul 31, 2018
8.511
8.568
8.454
8.552
1,009,036
+0.08(+0.96%)
Jul 30, 2018
8.454
8.519
8.446
8.471
845,152
+0.02(+0.19%)
Jul 27, 2018
8.446
8.471
8.389
8.454
1,033,571
+0.01(+0.10%)
Jul 26, 2018
8.397
8.508
8.373
8.446
561,067
+0.03(+0.39%)
Jul 25, 2018
8.194
8.430
8.137
8.414
1,017,793
+0.21(+2.58%)
Jul 24, 2018
8.129
8.243
8.129
8.202
471,358
+0.02(+0.30%)
Jul 23, 2018
8.129
8.202
8.056
8.178
980,024
+0.07(+0.90%)
Jul 20, 2018
8.357
8.357
8.032
8.105
1,556,451
-0.27(-3.20%)
Jul 19, 2018
8.316
8.429
8.316
8.373
378,417
+0.03(+0.39%)
Jul 18, 2018
8.251
8.365
8.251
8.340
412,974
+0.06(+0.69%)
Jul 17, 2018
8.259
8.332
8.259
8.284
309,431
+0.02(+0.30%)
Jul 16, 2018
8.300
8.349
8.251
8.259
500,196
-0.04(-0.49%)
Jul 13, 2018
8.324
8.373
8.296
8.300
299,489
-0.04(-0.49%)
Jul 12, 2018
8.430
8.454
8.284
8.340
741,325
-0.07(-0.87%)
Jul 11, 2018
8.405
8.475
8.373
8.414
1,001,774
-0.02(-0.19%)
Jul 10, 2018
8.430
8.462
8.397
8.430
427,116
+0.00(+0.00%)
Jul 09, 2018
8.536
8.536
8.414
8.430
576,189
-0.07(-0.86%)
Jul 06, 2018
8.430
8.576
8.430
8.503
762,348
+0.07(+0.87%)
Jul 05, 2018
8.454
8.495
8.389
8.430
585,970
+0.00(+0.00%)
Jul 03, 2018
8.430
8.430
8.430
0
-0.02(-0.19%)
Jul 02, 2018
8.340
8.454
8.292
8.446
896,076
+0.07(+0.78%)
Jun 29, 2018
8.476
8.365
8.381
661,312
-0.09(-1.06%)
Jun 28, 2018
8.373
8.499
8.300
8.471
1,257,148
+0.11(+1.31%)
Jun 27, 2018
8.588
8.596
8.325
8.361
1,061,440
-0.23(-2.65%)
Jun 26, 2018
8.627
8.627
8.471
8.588
815,854
+0.04(+0.46%)
Jun 25, 2018
8.580
8.604
8.463
8.549
936,743
-0.03(-0.37%)
Jun 22, 2018
8.612
8.612
8.447
8.580
1,496,157
-0.01(-0.09%)
Jun 21, 2018
8.533
8.604
8.482
8.588
768,619
+0.05(+0.64%)
Jun 20, 2018
8.424
8.553
8.329
8.533
838,312
+0.13(+1.59%)
Jun 19, 2018
8.424
8.345
8.400
1,180,840
+0.05(+0.66%)
Jun 18, 2018
8.447
8.533
8.337
8.345
1,968,331
-0.20(-2.39%)
Jun 15, 2018
8.753
8.878
8.549
2,991,079
-0.33(-3.71%)
Jun 14, 2018
8.863
8.980
8.839
8.878
889,394
+0.03(+0.35%)
Jun 13, 2018
8.784
8.863
8.737
8.847
914,194
+0.09(+0.98%)
Jun 12, 2018
8.761
8.831
8.729
8.761
700,900
+0.01(+0.09%)
Jun 11, 2018
8.808
8.808
8.651
8.753
1,300,630
-0.05(-0.62%)
Jun 08, 2018
8.996
9.043
8.800
8.808
1,200,777
-0.21(-2.35%)
Jun 07, 2018
9.027
9.145
9.004
9.020
888,027
-0.01(-0.09%)
Jun 06, 2018
9.047
8.910
9.027
733,522
+0.01(+0.09%)
Jun 05, 2018
9.216
9.216
8.988
9.020
823,504
-0.21(-2.29%)
Jun 04, 2018
9.059
9.247
9.059
9.231
1,197,077
+0.17(+1.90%)
Jun 01, 2018
9.020
9.059
8.949
9.059
541,138
+0.09(+0.96%)
May 31, 2018
9.035
9.051
8.949
8.973
623,194
-0.05(-0.61%)
May 30, 2018
8.878
9.043
8.851
9.027
766,982
+0.19(+2.13%)
May 29, 2018
8.792
8.902
8.769
8.839
621,089
+0.02(+0.18%)
May 25, 2018
8.824
8.824
8.824
0
-0.01(-0.09%)
May 24, 2018
8.863
8.894
8.800
8.831
444,297
-0.03(-0.35%)
May 23, 2018
8.831
8.882
8.792
8.863
365,447
+0.02(+0.18%)
May 22, 2018
8.824
8.894
8.800
8.847
559,933
+0.02(+0.18%)
May 21, 2018
8.722
8.831
8.667
8.831
671,793
+0.13(+1.44%)
May 18, 2018
8.604
8.714
8.537
8.706
740,688
+0.13(+1.46%)
May 17, 2018
8.588
8.659
8.545
8.580
696,058
+0.00(+0.00%)
May 16, 2018
8.580
8.651
8.565
8.580
627,995
-0.02(-0.27%)
May 15, 2018
8.565
8.651
8.557
8.604
619,620
+0.02(+0.27%)
May 14, 2018
8.612
8.635
8.549
8.580
505,953
-0.01(-0.09%)
May 11, 2018
8.612
8.671
8.580
8.588
636,804
-0.03(-0.36%)
May 10, 2018
8.557
8.682
8.557
8.620
1,026,010
+0.07(+0.83%)
May 09, 2018
8.690
8.706
8.549
8.549
1,136,766
-0.15(-1.71%)
May 08, 2018
8.824
8.886
8.675
8.698
1,049,834
-0.14(-1.60%)
May 07, 2018
8.808
8.969
8.796
8.839
996,873
+0.00(+0.00%)
May 04, 2018
8.682
8.871
8.682
8.839
1,141,829
+0.03(+0.36%)
May 03, 2018
8.839
8.886
8.627
8.808
1,320,267
-0.04(-0.44%)
May 02, 2018
8.878
8.931
8.792
8.847
580,074
-0.02(-0.27%)
May 01, 2018
8.965
8.980
8.753
8.871
679,086
-0.10(-1.14%)
Apr 30, 2018
9.020
9.035
8.965
8.973
742,285
-0.03(-0.35%)
Apr 27, 2018
8.894
9.043
8.894
9.004
768,827
+0.11(+1.23%)
Apr 26, 2018
8.745
8.933
8.729
8.894
779,227
+0.15(+1.70%)
Apr 25, 2018
8.745
8.757
8.686
8.745
437,496
-0.01(-0.09%)
Apr 24, 2018
8.722
8.773
8.663
8.753
572,742
+0.02(+0.27%)
Apr 23, 2018
8.753
8.846
8.682
8.729
551,972
-0.02(-0.27%)
Apr 20, 2018
8.769
8.808
8.729
8.753
634,280
-0.02(-0.18%)
Apr 19, 2018
8.839
8.855
8.737
8.769
365,508
-0.07(-0.80%)
Apr 18, 2018
8.847
8.925
8.816
8.839
368,991
-0.01(-0.09%)
Apr 17, 2018
8.784
8.871
8.769
8.847
432,525
+0.08(+0.89%)
Apr 16, 2018
8.761
8.784
8.714
8.769
393,326
+0.02(+0.27%)
Apr 13, 2018
8.831
8.831
8.737
8.745
659,557
-0.05(-0.54%)
Apr 12, 2018
8.902
8.914
8.737
8.792
615,616
-0.07(-0.80%)
Apr 11, 2018
8.824
8.898
8.788
8.863
701,407
+0.01(+0.09%)
Apr 10, 2018
8.902
8.946
8.847
8.855
703,737
-0.01(-0.09%)
Apr 09, 2018
8.941
8.965
8.863
8.863
533,779
-0.04(-0.44%)
Apr 06, 2018
8.855
9.020
8.855
8.902
820,990
+0.02(+0.18%)
Apr 05, 2018
8.808
8.886
8.788
8.886
516,049
+0.09(+1.07%)
Apr 04, 2018
8.588
8.831
8.580
8.792
594,796
+0.07(+0.81%)
Apr 03, 2018
8.643
8.725
8.557
8.722
457,372
+0.15(+1.74%)
Apr 02, 2018
8.659
8.725
8.482
8.573
742,659
-0.09(-1.00%)
Mar 29, 2018
8.659
8.659
8.659
0
+0.06(+0.73%)
Mar 28, 2018
8.769
8.776
8.525
8.596
1,456,888
-0.17(-1.97%)
Mar 27, 2018
8.716
8.817
8.642
8.769
1,262,912
+0.05(+0.60%)
Mar 26, 2018
8.686
8.731
8.582
8.716
1,017,431
+0.12(+1.39%)
Mar 23, 2018
8.694
8.739
8.597
8.597
625,628
-0.07(-0.86%)
Mar 22, 2018
8.649
8.788
8.634
8.671
848,828
-0.01(-0.09%)
Mar 21, 2018
8.649
8.724
8.604
8.679
493,342
+0.02(+0.26%)
Mar 20, 2018
8.784
8.791
8.634
8.656
627,373
-0.08(-0.94%)
Mar 19, 2018
8.813
8.881
8.619
8.739
910,850
-0.07(-0.76%)
Mar 16, 2018
8.731
8.895
8.686
8.806
943,861
+0.14(+1.64%)
Mar 15, 2018
8.873
8.873
8.649
8.664
670,433
-0.16(-1.86%)
Mar 14, 2018
8.828
8.899
8.828
8.828
543,786
+0.00(+0.00%)
Mar 13, 2018
8.761
8.911
8.761
8.828
472,709
+0.08(+0.94%)
Mar 12, 2018
8.671
8.843
8.668
8.746
580,119
+0.07(+0.78%)
Mar 09, 2018
8.739
8.806
8.612
8.679
786,594
-0.01(-0.17%)
Mar 08, 2018
8.649
8.709
8.589
8.694
543,346
+0.08(+0.95%)
Mar 07, 2018
8.634
8.612
708,843
+0.14(+1.68%)
Mar 06, 2018
8.417
8.477
8.283
8.470
723,159
+0.07(+0.80%)
Mar 05, 2018
8.223
8.425
8.223
8.402
708,646
+0.13(+1.63%)
Mar 02, 2018
8.073
8.279
8.006
8.268
569,618
+0.15(+1.84%)
Mar 01, 2018
8.073
8.163
8.021
8.118
621,168
+0.03(+0.37%)
Feb 28, 2018
8.208
8.260
8.073
8.088
724,865
-0.12(-1.46%)
Feb 27, 2018
8.507
8.537
8.200
8.208
675,063
-0.30(-3.51%)
Feb 26, 2018
8.485
8.529
8.458
8.507
394,036
+0.04(+0.53%)
Feb 23, 2018
8.402
8.485
8.402
8.462
470,274
+0.08(+0.98%)
Feb 22, 2018
8.365
8.380
448,460
-0.05(-0.62%)
Feb 21, 2018
8.417
8.552
8.387
8.432
725,207
+0.04(+0.45%)
Feb 20, 2018
8.522
8.574
8.335
8.395
934,470
-0.14(-1.66%)
Feb 16, 2018
8.537
8.537
8.537
0
+0.10(+1.15%)
Feb 15, 2018
8.223
8.485
8.133
8.440
1,078,115
+0.27(+3.29%)
Feb 14, 2018
8.148
8.179
8.088
8.171
913,277
+0.03(+0.37%)
Feb 13, 2018
7.969
8.193
7.939
8.141
833,135
+0.16(+1.97%)
Feb 12, 2018
7.879
8.021
7.797
7.984
992,914
+0.09(+1.14%)
Feb 09, 2018
8.163
8.163
7.782
7.894
1,624,176
-0.18(-2.22%)
Feb 08, 2018
8.029
8.223
7.963
8.073
1,307,806
+0.05(+0.65%)
Feb 07, 2018
8.186
8.193
7.954
8.021
1,447,895
+0.40(+5.20%)
Feb 06, 2018
7.401
7.692
7.401
7.625
1,018,797
-0.01(-0.10%)
Feb 05, 2018
7.625
7.659
7.416
7.632
1,413,477
-0.16(-2.11%)
Feb 02, 2018
7.872
7.924
7.707
7.797
1,049,595
-0.13(-1.70%)
Feb 01, 2018
7.849
8.047
7.848
7.931
653,725
+0.08(+1.05%)
Jan 31, 2018
8.088
8.148
7.767
7.849
1,280,273
-0.20(-2.51%)
Jan 30, 2018
8.073
8.103
8.021
8.051
566,108
-0.05(-0.65%)
Jan 29, 2018
8.350
8.350
8.036
8.103
1,019,660
-0.25(-2.95%)
Jan 26, 2018
8.470
8.492
8.313
8.350
774,073
-0.13(-1.50%)
Jan 25, 2018
8.671
8.686
8.440
8.477
1,124,510
-0.22(-2.58%)
Jan 24, 2018
8.769
8.784
8.679
8.701
519,907
-0.01(-0.17%)
Jan 23, 2018
8.746
8.791
8.701
8.716
616,066
-0.05(-0.60%)
Jan 22, 2018
8.784
8.806
8.739
8.769
466,811
-0.03(-0.34%)
Jan 19, 2018
8.776
8.799
8.701
8.799
445,736
+0.04(+0.43%)
Jan 18, 2018
8.828
8.836
8.679
8.761
600,335
-0.10(-1.18%)
Jan 17, 2018
8.851
8.888
8.769
8.866
489,138
+0.01(+0.17%)
Jan 16, 2018
8.926
8.962
8.806
8.851
613,653
-0.05(-0.59%)
Jan 12, 2018
8.903
8.903
8.903
0
+0.08(+0.93%)
Jan 11, 2018
8.709
8.836
8.701
8.821
759,685
+0.10(+1.11%)
Jan 10, 2018
8.724
655,872
-0.10(-1.10%)
Jan 09, 2018
8.866
8.881
8.799
8.821
465,500
+0.00(+0.00%)
Jan 08, 2018
8.776
8.851
8.716
8.821
747,114
+0.04(+0.43%)
Jan 05, 2018
8.784
8.791
8.694
8.784
485,457
+0.01(+0.17%)
Jan 04, 2018
8.746
8.828
8.746
8.769
450,788
+0.04(+0.51%)
Jan 03, 2018
8.821
8.881
8.709
8.724
684,309
-0.08(-0.93%)
Jan 02, 2018
8.821
8.843
8.754
8.806
648,782
+0.00(+0.00%)
Dec 29, 2017
8.806
8.806
8.806
0
-0.07(-0.84%)
Dec 28, 2017
8.851
8.958
8.799
8.881
1,088,630
-0.04(-0.50%)
Dec 27, 2017
8.968
8.968
8.804
8.926
1,182,779
-0.02(-0.24%)
Dec 26, 2017
8.933
8.983
8.911
8.947
695,028
+0.03(+0.32%)
Dec 22, 2017
8.954
8.954
8.890
8.918
387,993
-0.01(-0.16%)
Dec 21, 2017
8.868
8.976
8.840
8.933
499,665
+0.08(+0.89%)
Dec 20, 2017
8.847
8.883
8.797
8.854
504,678
+0.02(+0.24%)
Dec 19, 2017
8.976
8.996
8.804
8.833
779,402
-0.13(-1.44%)
Dec 18, 2017
8.990
9.054
8.897
8.961
637,000
+0.01(+0.08%)
Dec 15, 2017
8.868
9.040
8.818
8.954
1,450,686
+0.16(+1.87%)
Dec 14, 2017
8.847
8.911
8.742
8.790
642,453
-0.06(-0.65%)
Dec 13, 2017
8.704
8.868
8.675
8.847
928,149
+0.16(+1.89%)
Dec 12, 2017
8.683
8.739
8.668
8.683
404,052
-0.02(-0.25%)
Dec 11, 2017
8.640
8.733
8.640
8.704
443,837
+0.08(+0.91%)
Dec 08, 2017
8.640
8.647
8.571
8.625
363,871
+0.03(+0.33%)
Dec 07, 2017
8.504
8.665
8.504
8.597
494,510
+0.05(+0.59%)
Dec 06, 2017
8.490
8.575
8.490
8.547
393,198
+0.04(+0.50%)
Dec 05, 2017
8.547
8.575
8.468
8.504
389,806
-0.03(-0.34%)
Dec 04, 2017
8.425
8.568
8.425
8.533
727,457
+0.11(+1.27%)
Dec 01, 2017
8.340
8.447
8.182
8.425
666,081
-0.01(-0.17%)
Nov 30, 2017
8.554
8.554
8.379
8.440
473,520
-0.07(-0.84%)
Nov 29, 2017
8.490
8.568
8.454
8.511
510,751
+0.05(+0.59%)
Nov 28, 2017
8.390
8.483
8.382
8.461
473,542
+0.09(+1.02%)
Nov 27, 2017
8.461
8.375
8.375
348,481
-0.02(-0.26%)
Nov 24, 2017
8.461
8.461
8.390
8.397
213,393
-0.01(-0.17%)
Nov 22, 2017
8.390
8.497
8.390
8.411
414,382
+0.04(+0.43%)
Nov 21, 2017
8.325
8.411
8.318
8.375
509,737
+0.08(+0.95%)
Nov 20, 2017
8.225
8.340
8.193
8.297
348,959
+0.10(+1.22%)
Nov 17, 2017
8.154
8.243
8.143
8.197
525,556
+0.04(+0.53%)
Nov 16, 2017
8.089
8.232
8.089
8.154
431,681
+0.10(+1.24%)
Nov 15, 2017
8.039
8.111
8.004
8.054
389,265
-0.04(-0.44%)
Nov 14, 2017
7.997
8.132
7.997
8.089
298,008
+0.05(+0.62%)
Nov 13, 2017
7.925
8.082
7.925
8.039
559,594
+0.08(+0.99%)
Nov 10, 2017
7.961
8.036
7.925
7.961
524,101
-0.01(-0.18%)
Nov 09, 2017
7.918
8.018
7.904
7.975
469,358
+0.02(+0.27%)
Nov 08, 2017
7.932
7.997
7.889
7.954
473,211
+0.02(+0.27%)
Nov 07, 2017
7.968
8.025
7.911
7.932
688,935
-0.03(-0.36%)
Nov 06, 2017
7.861
8.018
7.861
7.961
841,324
+0.10(+1.27%)
Nov 03, 2017
7.989
7.993
7.812
7.861
908,328
-0.13(-1.61%)
Nov 02, 2017
8.111
8.118
7.939
7.989
832,727
-0.14(-1.76%)
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
.