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 (%)
Apr 28, 2017
16.38
16.38
16.07
16.14
189,584
-0.23(-1.42%)
Apr 27, 2017
16.57
16.64
16.31
16.37
138,017
-0.25(-1.51%)
Apr 26, 2017
16.57
16.87
16.42
16.62
216,399
+0.06(+0.34%)
Apr 25, 2017
16.29
16.61
16.28
16.57
151,934
+0.30(+1.83%)
Apr 24, 2017
16.60
16.60
16.07
16.27
149,963
-0.20(-1.19%)
Apr 21, 2017
16.52
16.64
16.33
16.47
159,364
-0.04(-0.23%)
Apr 20, 2017
16.46
16.51
16.25
16.50
145,469
+0.07(+0.40%)
Apr 19, 2017
16.52
16.74
16.37
16.44
177,724
-0.09(-0.56%)
Apr 18, 2017
16.42
16.58
16.35
16.53
171,413
+0.03(+0.17%)
Apr 17, 2017
16.44
16.64
16.44
16.50
333,290
+0.11(+0.68%)
Apr 13, 2017
16.78
16.78
16.33
16.39
188,927
-0.36(-2.17%)
Apr 12, 2017
16.73
16.85
16.62
16.75
184,294
-0.05(-0.28%)
Apr 11, 2017
16.73
16.92
16.68
16.80
162,288
+0.07(+0.39%)
Apr 10, 2017
16.72
16.79
16.61
16.74
146,179
+0.03(+0.17%)
Apr 07, 2017
16.34
16.77
16.19
16.71
264,118
+0.33(+1.99%)
Apr 06, 2017
16.07
16.53
15.88
16.38
268,320
+0.31(+1.91%)
Apr 05, 2017
16.14
16.31
16.05
16.07
166,557
-0.07(-0.40%)
Apr 04, 2017
16.02
16.23
16.00
16.14
226,324
+0.11(+0.70%)
Apr 03, 2017
16.19
16.28
15.85
16.03
177,428
-0.16(-0.98%)
Mar 31, 2017
16.06
16.27
16.03
16.19
248,172
+0.21(+1.28%)
Mar 30, 2017
16.06
16.07
15.85
15.98
128,552
-0.12(-0.75%)
Mar 29, 2017
15.84
16.11
15.77
16.10
197,870
+0.24(+1.53%)
Mar 28, 2017
15.70
15.94
15.54
15.86
220,749
+0.20(+1.25%)
Mar 27, 2017
15.82
15.95
15.55
15.66
151,618
-0.26(-1.64%)
Mar 24, 2017
15.99
16.18
15.86
15.92
106,060
-0.10(-0.64%)
Mar 23, 2017
15.91
16.27
15.84
16.03
117,290
+0.09(+0.58%)
Mar 22, 2017
15.89
16.09
15.62
15.93
424,262
+0.07(+0.41%)
Mar 21, 2017
16.28
16.32
15.87
15.87
206,188
-0.35(-2.13%)
Mar 20, 2017
16.19
16.34
15.99
16.21
161,900
+0.01(+0.06%)
Mar 17, 2017
16.09
16.23
15.89
16.20
401,113
+0.08(+0.52%)
Mar 16, 2017
15.93
16.19
15.93
16.12
264,020
+0.09(+0.58%)
Mar 15, 2017
15.75
16.13
15.70
16.03
231,434
+0.32(+2.02%)
Mar 14, 2017
15.86
15.87
15.68
15.71
159,050
-0.15(-0.94%)
Mar 13, 2017
15.78
16.00
15.64
15.86
213,349
+0.07(+0.41%)
Mar 10, 2017
16.02
16.10
15.76
15.79
191,519
-0.15(-0.93%)
Mar 09, 2017
16.01
16.24
15.90
15.94
405,792
-0.17(-1.03%)
Mar 08, 2017
16.89
16.91
16.11
16.11
234,678
-0.77(-4.54%)
Mar 07, 2017
16.72
16.96
16.64
16.87
462,628
+0.07(+0.44%)
Mar 06, 2017
16.84
16.85
16.55
16.80
200,318
-0.11(-0.65%)
Mar 03, 2017
16.77
16.97
16.50
16.91
345,889
+0.06(+0.33%)
Mar 02, 2017
16.74
16.97
16.63
16.85
211,589
+0.11(+0.66%)
Mar 01, 2017
16.69
16.93
16.61
16.74
199,828
+0.06(+0.39%)
Feb 28, 2017
16.93
16.93
16.64
16.68
217,549
-0.30(-1.74%)
Feb 27, 2017
16.94
16.97
16.84
16.97
144,551
+0.06(+0.38%)
Feb 24, 2017
16.75
16.97
16.63
16.91
156,281
+0.18(+1.05%)
Feb 23, 2017
16.61
16.78
16.42
16.73
150,112
+0.11(+0.67%)
Feb 22, 2017
16.79
16.81
16.51
16.62
140,398
-0.21(-1.26%)
Feb 21, 2017
16.58
16.93
16.50
16.84
150,708
+0.18(+1.05%)
Feb 17, 2017
16.66
16.66
16.66
0
+0.13(+0.78%)
Feb 16, 2017
16.55
16.83
16.50
16.53
167,018
-0.03(-0.17%)
Feb 15, 2017
16.62
16.67
16.45
16.56
193,961
-0.21(-1.27%)
Feb 14, 2017
16.99
16.99
15.97
16.77
348,741
-0.24(-1.41%)
Feb 13, 2017
17.14
17.14
16.72
17.01
123,926
+0.00(+0.00%)
Feb 10, 2017
17.09
17.20
16.98
17.01
202,491
-0.06(-0.38%)
Feb 09, 2017
17.03
17.23
17.03
17.08
193,153
-0.02(-0.11%)
Feb 08, 2017
17.14
17.30
16.88
17.09
344,356
-0.04(-0.22%)
Feb 07, 2017
17.18
17.34
17.12
17.13
235,947
+0.00(+0.00%)
Feb 06, 2017
17.06
17.30
17.05
17.13
200,049
+0.04(+0.22%)
Feb 03, 2017
16.93
17.16
16.91
17.09
193,962
+0.20(+1.20%)
Feb 02, 2017
16.79
16.91
16.79
16.89
198,865
+0.07(+0.44%)
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
.