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
)
5.020
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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, 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%)
Dec 02, 2019
9.813
9.833
9.601
9.740
520,034
-0.07(-0.74%)
Nov 29, 2019
9.791
9.915
9.776
9.813
234,167
+0.00(+0.00%)
Nov 27, 2019
9.652
9.835
9.638
9.813
655,558
+0.17(+1.74%)
Nov 26, 2019
9.455
9.696
9.455
9.645
3,405,478
+0.18(+1.93%)
Nov 25, 2019
9.433
9.568
9.411
9.462
391,588
+0.04(+0.39%)
Nov 22, 2019
9.572
9.608
9.353
9.426
442,741
-0.16(-1.68%)
Nov 21, 2019
9.776
9.776
9.586
9.586
372,163
-0.20(-2.02%)
Nov 20, 2019
9.784
9.893
9.762
9.784
572,959
-0.01(-0.15%)
Nov 19, 2019
9.776
9.864
9.681
9.798
389,887
+0.07(+0.75%)
Nov 18, 2019
9.784
9.864
9.714
9.725
430,710
-0.10(-1.04%)
Nov 15, 2019
9.711
9.842
9.674
9.828
404,420
+0.14(+1.43%)
Nov 14, 2019
9.579
9.711
9.579
9.689
346,964
+0.08(+0.84%)
Nov 13, 2019
9.652
9.696
9.594
9.608
329,143
-0.09(-0.90%)
Nov 12, 2019
9.733
9.798
9.689
9.696
550,755
-0.03(-0.30%)
Nov 11, 2019
9.667
9.762
9.652
9.725
267,625
+0.01(+0.08%)
Nov 08, 2019
9.893
9.930
9.700
9.718
578,917
-0.20(-2.06%)
Nov 07, 2019
9.798
9.937
9.773
9.923
462,747
+0.13(+1.34%)
Nov 06, 2019
9.740
9.828
9.740
9.791
430,031
+0.04(+0.37%)
Nov 05, 2019
9.776
9.791
9.660
9.755
598,319
-0.07(-0.67%)
Nov 04, 2019
9.864
9.930
9.791
9.820
441,497
-0.04(-0.37%)
Nov 01, 2019
9.908
9.937
9.623
9.857
868,786
-0.04(-0.37%)
Oct 31, 2019
9.871
9.908
9.756
9.893
626,265
+0.02(+0.22%)
Oct 30, 2019
9.813
9.893
9.806
9.871
533,549
+0.04(+0.45%)
Oct 29, 2019
9.784
9.901
9.756
9.828
461,926
+0.03(+0.30%)
Oct 28, 2019
9.740
9.835
9.714
9.798
494,652
+0.01(+0.07%)
Oct 25, 2019
9.842
9.849
9.725
9.791
482,431
-0.05(-0.52%)
Oct 24, 2019
9.988
10.00
9.835
9.842
309,924
-0.12(-1.25%)
Oct 23, 2019
9.996
10.06
9.915
9.966
390,495
-0.03(-0.29%)
Oct 22, 2019
9.981
10.00
9.937
9.996
434,913
+0.01(+0.15%)
Oct 21, 2019
9.886
9.988
9.849
9.981
506,163
+0.11(+1.11%)
Oct 18, 2019
9.828
9.908
9.813
9.871
728,915
+0.02(+0.22%)
Oct 17, 2019
9.696
9.857
9.696
9.849
594,912
+0.16(+1.66%)
Oct 16, 2019
9.703
9.753
9.641
9.689
1,506,412
-0.01(-0.15%)
Oct 15, 2019
9.667
9.879
9.667
9.703
1,738,726
+0.06(+0.61%)
Oct 14, 2019
9.674
9.674
9.506
9.645
796,163
-0.03(-0.30%)
Oct 11, 2019
9.747
9.798
9.667
9.674
2,012,524
-0.02(-0.23%)
Oct 10, 2019
9.820
9.857
9.696
9.696
1,205,996
-0.08(-0.86%)
Oct 09, 2019
9.838
9.881
9.672
9.780
1,425,788
-0.06(-0.58%)
Oct 08, 2019
10.06
10.07
9.830
9.838
1,285,551
-0.23(-2.28%)
Oct 07, 2019
10.12
10.15
10.05
10.07
1,276,219
-0.05(-0.50%)
Oct 04, 2019
10.12
10.21
10.06
10.12
1,194,734
+0.04(+0.36%)
Oct 03, 2019
10.06
10.23
10.02
10.08
6,577,362
-0.24(-2.36%)
Oct 02, 2019
10.23
10.33
10.14
10.33
714,753
+0.09(+0.84%)
Oct 01, 2019
10.33
10.36
10.20
10.24
478,820
-0.09(-0.90%)
Sep 30, 2019
10.34
10.40
10.28
10.33
436,573
+0.01(+0.14%)
Sep 27, 2019
10.38
10.41
10.28
10.32
471,961
-0.04(-0.42%)
Sep 26, 2019
10.20
10.40
10.20
10.36
473,127
+0.15(+1.48%)
Sep 25, 2019
10.18
10.24
10.12
10.21
345,718
+0.05(+0.49%)
Sep 24, 2019
10.24
10.26
10.11
10.16
479,916
-0.06(-0.56%)
Sep 23, 2019
10.17
10.26
10.14
10.22
423,933
+0.04(+0.42%)
Sep 20, 2019
10.15
10.23
10.12
10.18
1,449,167
+0.05(+0.50%)
Sep 19, 2019
10.14
10.18
10.09
10.12
520,753
+0.00(+0.00%)
Sep 18, 2019
10.15
10.18
10.04
10.12
345,559
+0.01(+0.14%)
Sep 17, 2019
9.981
10.14
9.931
10.11
991,145
+0.13(+1.30%)
Sep 16, 2019
9.895
10.03
9.823
9.981
1,129,677
+0.09(+0.94%)
Sep 13, 2019
9.967
10.03
9.830
9.888
842,261
-0.09(-0.86%)
Sep 12, 2019
10.00
10.05
9.909
9.974
1,109,592
+0.03(+0.29%)
Sep 11, 2019
9.759
9.960
9.708
9.945
1,337,494
+0.19(+1.91%)
Sep 10, 2019
9.680
9.852
9.644
9.759
1,595,962
+0.08(+0.82%)
Sep 09, 2019
9.651
9.708
9.557
9.680
889,688
+0.04(+0.37%)
Sep 06, 2019
9.701
9.708
9.629
9.644
726,812
-0.05(-0.52%)
Sep 05, 2019
9.744
9.751
9.636
9.694
474,846
-0.04(-0.37%)
Sep 04, 2019
9.694
9.794
9.687
9.730
1,027,288
+0.03(+0.30%)
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
.