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
Tier REIT
(NY:
TIER
)
N/A
UNCHANGED
Last Price
Updated:
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
21.54
21.71
21.29
21.34
489,715
-0.10(-0.46%)
Oct 30, 2018
21.33
21.76
21.29
21.44
266,945
+0.11(+0.51%)
Oct 29, 2018
21.12
21.60
21.12
21.33
143,445
+0.25(+1.17%)
Oct 26, 2018
21.84
21.93
21.08
21.08
162,597
-0.88(-3.99%)
Oct 25, 2018
21.37
22.13
21.22
21.96
279,876
+0.58(+2.72%)
Oct 24, 2018
21.60
21.89
21.37
21.38
197,445
-0.23(-1.05%)
Oct 23, 2018
21.50
21.84
21.30
21.60
149,882
-0.10(-0.45%)
Oct 22, 2018
22.27
22.49
21.67
21.70
179,089
-0.54(-2.43%)
Oct 19, 2018
22.18
22.47
22.06
22.24
247,603
+0.00(+0.00%)
Oct 18, 2018
22.18
22.36
22.05
22.24
265,522
-0.01(-0.04%)
Oct 17, 2018
22.32
22.45
22.01
22.25
131,960
-0.17(-0.75%)
Oct 16, 2018
21.88
22.54
21.56
22.42
348,785
+0.65(+2.99%)
Oct 15, 2018
21.56
21.91
21.47
21.77
213,781
+0.23(+1.05%)
Oct 12, 2018
21.80
21.91
21.22
21.54
417,309
-0.13(-0.59%)
Oct 11, 2018
22.55
22.65
21.66
21.67
284,273
-0.92(-4.05%)
Oct 10, 2018
22.62
22.82
22.41
22.59
392,120
-0.14(-0.61%)
Oct 09, 2018
22.81
23.08
22.41
22.73
586,062
-0.11(-0.47%)
Oct 08, 2018
22.43
22.89
22.43
22.83
121,464
+0.44(+1.98%)
Oct 05, 2018
22.39
22.47
22.13
22.39
231,251
+0.03(+0.13%)
Oct 04, 2018
22.56
22.60
22.21
22.36
173,037
-0.29(-1.26%)
Oct 03, 2018
23.21
23.30
22.62
22.65
216,390
-0.56(-2.42%)
Oct 02, 2018
23.72
23.77
23.19
23.21
290,603
-0.54(-2.28%)
Oct 01, 2018
23.72
23.95
23.61
23.75
347,150
+0.02(+0.08%)
Sep 28, 2018
23.08
23.74
22.98
23.73
570,868
+0.67(+2.90%)
Sep 27, 2018
22.77
23.18
22.77
23.06
288,865
+0.29(+1.25%)
Sep 26, 2018
22.88
22.92
22.75
22.77
156,656
-0.04(-0.17%)
Sep 25, 2018
22.58
22.88
22.42
22.81
167,914
+0.33(+1.49%)
Sep 24, 2018
22.91
23.07
22.45
22.48
258,278
-0.47(-2.06%)
Sep 21, 2018
22.75
23.11
22.75
22.95
877,376
+0.10(+0.43%)
Sep 20, 2018
22.74
22.92
22.48
22.85
144,424
+0.18(+0.78%)
Sep 19, 2018
23.38
23.42
22.62
22.68
207,976
-0.73(-3.11%)
Sep 18, 2018
23.36
23.52
23.22
23.40
213,336
+0.07(+0.30%)
Sep 17, 2018
23.16
23.37
23.05
23.34
183,430
+0.20(+0.85%)
Sep 14, 2018
23.25
23.33
23.06
23.14
147,668
-0.22(-0.93%)
Sep 13, 2018
23.52
23.56
23.25
23.36
191,152
-0.04(-0.17%)
Sep 12, 2018
23.81
23.83
23.38
23.40
259,301
-0.29(-1.24%)
Sep 11, 2018
23.73
23.93
23.68
23.69
265,905
-0.05(-0.21%)
Sep 10, 2018
23.79
24.07
23.72
23.74
258,491
-0.01(-0.04%)
Sep 07, 2018
23.89
24.02
23.67
23.75
252,344
-0.19(-0.78%)
Sep 06, 2018
23.38
24.13
23.26
23.93
482,485
+0.66(+2.86%)
Sep 05, 2018
23.35
23.42
23.08
23.27
357,608
+0.20(+0.85%)
Sep 04, 2018
23.31
23.41
22.96
23.07
123,812
-0.22(-0.96%)
Aug 31, 2018
23.30
23.30
23.30
0
+0.12(+0.51%)
Aug 30, 2018
23.37
23.47
23.16
23.18
107,878
-0.16(-0.67%)
Aug 29, 2018
23.55
23.67
23.28
23.34
161,135
-0.27(-1.16%)
Aug 28, 2018
23.38
23.62
23.25
23.61
180,430
+0.21(+0.92%)
Aug 27, 2018
23.32
23.48
23.16
23.40
264,204
+0.14(+0.59%)
Aug 24, 2018
23.11
23.32
23.11
23.26
372,990
+0.10(+0.42%)
Aug 23, 2018
23.13
23.24
23.06
23.16
164,681
+0.08(+0.34%)
Aug 22, 2018
23.21
23.26
22.94
23.08
227,328
-0.16(-0.67%)
Aug 21, 2018
23.34
23.34
23.08
23.24
148,727
-0.08(-0.34%)
Aug 20, 2018
23.21
23.45
23.08
23.32
137,863
+0.12(+0.51%)
Aug 17, 2018
23.03
23.21
23.03
23.20
122,488
+0.14(+0.59%)
Aug 16, 2018
23.13
23.28
22.98
23.06
184,173
-0.10(-0.42%)
Aug 15, 2018
23.32
23.45
23.07
23.16
186,686
-0.14(-0.59%)
Aug 14, 2018
23.20
23.43
23.20
23.30
184,242
+0.03(+0.13%)
Aug 13, 2018
23.38
23.49
23.24
23.27
143,854
-0.05(-0.21%)
Aug 10, 2018
23.17
23.58
22.97
23.32
1,998,594
+0.04(+0.17%)
Aug 09, 2018
23.12
23.55
23.11
23.28
310,587
+0.19(+0.80%)
Aug 08, 2018
23.99
24.41
22.67
23.09
1,125,173
+0.09(+0.38%)
Aug 07, 2018
22.94
23.16
22.89
23.00
106,551
+0.07(+0.30%)
Aug 06, 2018
22.80
23.01
22.75
22.94
165,062
+0.09(+0.38%)
Aug 03, 2018
23.21
23.29
22.74
22.85
179,280
-0.44(-1.89%)
Aug 02, 2018
23.32
23.52
23.13
23.29
105,614
-0.11(-0.46%)
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
.