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
)
6.220
-0.040 (-0.64%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 19, 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 (%)
Mar 31, 2020
5.319
5.421
5.101
5.268
1,383,076
-0.08(-1.50%)
Mar 30, 2020
5.057
5.399
4.736
5.348
1,435,005
+0.23(+4.56%)
Mar 27, 2020
5.137
5.496
5.115
5.115
1,743,506
-0.14(-2.64%)
Mar 26, 2020
4.991
5.465
4.969
5.254
2,115,035
-0.02(-0.41%)
Mar 25, 2020
5.290
5.410
5.013
5.275
1,381,276
+0.02(+0.42%)
Mar 24, 2020
5.392
5.683
5.166
5.254
1,627,976
+0.04(+0.70%)
Mar 23, 2020
5.261
5.567
4.955
5.217
1,149,475
-0.18(-3.37%)
Mar 20, 2020
5.567
6.040
5.297
5.399
1,174,094
-0.14(-2.50%)
Mar 19, 2020
5.348
6.456
5.326
5.538
1,061,819
+0.12(+2.15%)
Mar 18, 2020
5.822
5.946
5.137
5.421
1,301,901
-0.75(-12.16%)
Mar 17, 2020
5.567
6.172
5.530
6.172
1,070,801
+0.63(+11.30%)
Mar 16, 2020
5.698
5.800
5.407
5.545
819,911
-0.80(-12.63%)
Mar 13, 2020
6.434
6.551
6.048
6.347
902,083
+0.41(+6.87%)
Mar 12, 2020
6.376
6.806
5.917
5.938
923,697
-1.09(-15.46%)
Mar 11, 2020
7.286
7.498
6.980
7.024
1,140,258
-0.44(-5.86%)
Mar 10, 2020
7.170
7.490
7.068
7.461
822,571
+0.57(+8.25%)
Mar 09, 2020
7.760
7.760
6.842
6.893
522,255
-1.29(-15.76%)
Mar 06, 2020
8.015
8.292
7.942
8.183
486,244
-0.08(-0.97%)
Mar 05, 2020
8.554
8.620
8.161
8.263
321,810
-0.44(-5.03%)
Mar 04, 2020
8.634
8.824
8.598
8.700
502,751
+0.16(+1.88%)
Mar 03, 2020
8.605
8.999
8.474
8.540
633,728
-0.09(-1.01%)
Mar 02, 2020
8.452
8.642
8.212
8.627
693,019
+0.17(+2.07%)
Feb 28, 2020
8.613
8.613
8.146
8.452
1,210,326
-0.35(-3.97%)
Feb 27, 2020
9.276
9.349
8.802
8.802
759,247
-0.60(-6.36%)
Feb 26, 2020
9.749
9.924
9.305
9.400
621,334
-0.22(-2.27%)
Feb 25, 2020
10.01
10.04
9.582
9.618
434,980
-0.38(-3.79%)
Feb 24, 2020
10.07
10.10
9.917
9.997
434,022
-0.16(-1.58%)
Feb 21, 2020
10.16
10.20
10.08
10.16
259,796
+0.00(+0.00%)
Feb 20, 2020
10.12
10.16
10.06
10.16
369,279
+0.00(+0.00%)
Feb 19, 2020
10.31
10.31
10.11
10.16
268,934
-0.14(-1.35%)
Feb 18, 2020
10.16
10.32
10.09
10.30
214,300
+0.09(+0.86%)
Feb 14, 2020
10.19
10.25
10.15
10.21
242,778
+0.04(+0.43%)
Feb 13, 2020
10.15
10.21
10.11
10.16
207,604
+0.00(+0.00%)
Feb 12, 2020
10.19
10.21
10.11
10.16
221,072
-0.01(-0.14%)
Feb 11, 2020
10.10
10.21
10.10
10.18
213,687
+0.12(+1.16%)
Feb 10, 2020
9.939
10.10
9.888
10.06
300,558
+0.11(+1.10%)
Feb 07, 2020
10.08
10.08
9.953
9.953
195,293
-0.14(-1.37%)
Feb 06, 2020
10.03
10.12
10.03
10.09
309,788
+0.10(+1.02%)
Feb 05, 2020
9.924
10.02
9.884
9.990
213,672
+0.07(+0.66%)
Feb 04, 2020
10.01
10.05
9.924
9.924
365,363
+0.00(+0.00%)
Feb 03, 2020
9.851
9.975
9.844
9.924
325,117
+0.07(+0.74%)
Jan 31, 2020
9.924
9.946
9.786
9.851
413,231
-0.10(-1.02%)
Jan 30, 2020
9.880
9.997
9.859
9.953
243,651
+0.01(+0.07%)
Jan 29, 2020
10.03
10.04
9.931
9.946
364,640
-0.08(-0.80%)
Jan 28, 2020
10.06
10.08
9.982
10.03
251,388
+0.03(+0.29%)
Jan 27, 2020
9.888
10.05
9.880
9.997
623,051
+0.03(+0.29%)
Jan 24, 2020
10.16
10.16
9.961
9.968
295,067
-0.12(-1.16%)
Jan 23, 2020
10.03
10.16
9.990
10.08
331,418
+0.07(+0.65%)
Jan 22, 2020
10.29
10.32
10.01
10.02
812,732
-0.20(-2.00%)
Jan 21, 2020
10.14
10.28
10.14
10.22
439,768
+0.09(+0.86%)
Jan 17, 2020
10.08
10.15
9.990
10.14
359,433
+0.11(+1.09%)
Jan 16, 2020
9.982
10.07
9.946
10.03
296,829
+0.09(+0.95%)
Jan 15, 2020
9.837
10.01
9.829
9.931
481,761
+0.16(+1.64%)
Jan 14, 2020
9.829
9.859
9.757
9.771
783,913
-0.07(-0.67%)
Jan 13, 2020
9.655
9.837
9.655
9.837
355,191
+0.17(+1.73%)
Jan 10, 2020
9.655
9.684
9.582
9.669
553,766
+0.02(+0.23%)
Jan 09, 2020
9.829
9.873
9.640
9.647
449,868
-0.16(-1.67%)
Jan 08, 2020
9.668
9.854
9.618
9.811
757,093
+0.15(+1.56%)
Jan 07, 2020
9.811
9.811
9.618
9.661
583,488
+0.09(+0.90%)
Jan 06, 2020
9.582
9.689
9.568
9.575
512,702
-0.02(-0.22%)
Jan 03, 2020
9.417
9.657
9.417
9.596
427,285
+0.10(+1.06%)
Jan 02, 2020
9.639
9.689
9.410
9.496
571,964
-0.19(-1.92%)
Dec 31, 2019
9.532
9.682
9.532
9.682
676,256
+0.14(+1.50%)
Dec 30, 2019
9.539
9.539
9.446
9.539
878,188
+0.01(+0.08%)
Dec 27, 2019
9.489
9.553
9.432
9.532
467,640
+0.06(+0.68%)
Dec 26, 2019
9.467
9.489
9.425
9.467
185,316
+0.01(+0.15%)
Dec 24, 2019
9.467
9.510
9.446
9.453
125,253
-0.02(-0.23%)
Dec 23, 2019
9.489
9.532
9.374
9.475
511,075
+0.04(+0.46%)
Dec 20, 2019
9.260
9.482
9.238
9.432
3,337,857
+0.19(+2.09%)
Dec 19, 2019
9.253
9.281
9.167
9.238
472,406
+0.01(+0.16%)
Dec 18, 2019
9.045
9.274
9.045
9.224
532,790
+0.19(+2.06%)
Dec 17, 2019
9.045
9.074
8.980
9.038
291,167
+0.03(+0.32%)
Dec 16, 2019
8.959
9.038
8.959
9.009
437,747
+0.05(+0.56%)
Dec 13, 2019
9.095
9.152
8.887
8.959
539,832
-0.16(-1.73%)
Dec 12, 2019
9.281
9.317
9.095
9.117
505,634
-0.19(-2.00%)
Dec 11, 2019
9.460
9.478
9.219
9.303
420,654
-0.17(-1.81%)
Dec 10, 2019
9.453
9.539
9.432
9.475
343,416
+0.01(+0.15%)
Dec 09, 2019
9.489
9.525
9.439
9.460
440,052
-0.03(-0.30%)
Dec 06, 2019
9.496
9.582
9.482
9.489
552,120
+0.02(+0.23%)
Dec 05, 2019
9.496
9.571
9.428
9.467
795,314
-0.03(-0.30%)
Dec 04, 2019
9.503
9.561
9.475
9.496
451,412
+0.00(+0.00%)
Dec 03, 2019
9.510
9.550
9.432
9.496
437,017
-0.05(-0.53%)
Dec 02, 2019
9.618
9.637
9.410
9.546
530,583
-0.07(-0.74%)
Nov 29, 2019
9.596
9.718
9.582
9.618
238,917
+0.00(+0.00%)
Nov 27, 2019
9.460
9.639
9.446
9.618
668,856
+0.16(+1.74%)
Nov 26, 2019
9.267
9.503
9.267
9.453
3,474,555
+0.18(+1.93%)
Nov 25, 2019
9.245
9.378
9.224
9.274
399,531
+0.04(+0.39%)
Nov 22, 2019
9.382
9.417
9.167
9.238
451,722
-0.16(-1.68%)
Nov 21, 2019
9.582
9.582
9.396
9.396
379,711
-0.19(-2.02%)
Nov 20, 2019
9.589
9.697
9.568
9.589
584,581
-0.01(-0.15%)
Nov 19, 2019
9.582
9.668
9.489
9.604
397,796
+0.07(+0.75%)
Nov 18, 2019
9.589
9.668
9.521
9.532
439,446
-0.10(-1.04%)
Nov 15, 2019
9.518
9.647
9.482
9.632
412,624
+0.14(+1.43%)
Nov 14, 2019
9.389
9.518
9.389
9.496
354,002
+0.08(+0.84%)
Nov 13, 2019
9.460
9.503
9.403
9.417
335,820
-0.09(-0.90%)
Nov 12, 2019
9.539
9.604
9.496
9.503
561,927
-0.03(-0.30%)
Nov 11, 2019
9.475
9.568
9.460
9.532
273,053
+0.01(+0.08%)
Nov 08, 2019
9.697
9.732
9.507
9.525
590,659
-0.20(-2.06%)
Nov 07, 2019
9.604
9.740
9.578
9.725
472,134
+0.13(+1.34%)
Nov 06, 2019
9.546
9.632
9.546
9.596
438,754
+0.04(+0.37%)
Nov 05, 2019
9.582
9.596
9.467
9.561
610,456
-0.06(-0.67%)
Nov 04, 2019
9.668
9.732
9.596
9.625
450,452
-0.04(-0.37%)
Nov 01, 2019
9.711
9.740
9.432
9.661
886,408
-0.04(-0.37%)
Oct 31, 2019
9.675
9.711
9.562
9.697
638,968
+0.02(+0.22%)
Oct 30, 2019
9.618
9.697
9.611
9.675
544,372
+0.04(+0.45%)
Oct 29, 2019
9.589
9.704
9.562
9.632
471,296
+0.03(+0.30%)
Oct 28, 2019
9.546
9.639
9.521
9.604
504,686
+0.01(+0.07%)
Oct 25, 2019
9.647
9.654
9.532
9.596
492,216
-0.05(-0.52%)
Oct 24, 2019
9.790
9.803
9.639
9.647
316,211
-0.12(-1.25%)
Oct 23, 2019
9.797
9.861
9.718
9.768
398,416
-0.03(-0.29%)
Oct 22, 2019
9.783
9.804
9.740
9.797
443,735
+0.01(+0.15%)
Oct 21, 2019
9.689
9.790
9.654
9.783
516,430
+0.11(+1.11%)
Oct 18, 2019
9.632
9.711
9.618
9.675
743,700
+0.02(+0.22%)
Oct 17, 2019
9.503
9.661
9.503
9.654
606,979
+0.16(+1.66%)
Oct 16, 2019
9.510
9.559
9.450
9.496
1,536,968
-0.01(-0.15%)
Oct 15, 2019
9.475
9.682
9.475
9.510
1,773,994
+0.06(+0.61%)
Oct 14, 2019
9.482
9.482
9.317
9.453
812,312
-0.03(-0.30%)
Oct 11, 2019
9.553
9.604
9.475
9.482
2,053,346
-0.02(-0.23%)
Oct 10, 2019
9.625
9.661
9.503
9.503
1,230,459
-0.08(-0.86%)
Oct 09, 2019
9.642
9.684
9.480
9.586
1,454,709
-0.06(-0.58%)
Oct 08, 2019
9.860
9.867
9.635
9.642
1,311,627
-0.23(-2.28%)
Oct 07, 2019
9.923
9.952
9.846
9.867
1,302,105
-0.05(-0.50%)
Oct 04, 2019
9.923
10.01
9.860
9.916
1,218,968
+0.04(+0.36%)
Oct 03, 2019
9.860
10.03
9.818
9.881
6,710,776
-0.24(-2.36%)
Oct 02, 2019
10.02
10.12
9.938
10.12
729,251
+0.08(+0.84%)
Oct 01, 2019
10.13
10.16
10.00
10.04
488,532
-0.09(-0.90%)
Sep 30, 2019
10.13
10.20
10.07
10.13
445,428
+0.01(+0.14%)
Sep 27, 2019
10.17
10.21
10.07
10.11
481,534
-0.04(-0.42%)
Sep 26, 2019
10.00
10.19
9.994
10.16
482,723
+0.15(+1.48%)
Sep 25, 2019
9.980
10.04
9.917
10.01
352,730
+0.05(+0.49%)
Sep 24, 2019
10.04
10.06
9.906
9.959
489,650
-0.06(-0.56%)
Sep 23, 2019
9.966
10.06
9.934
10.02
432,532
+0.04(+0.42%)
Sep 20, 2019
9.945
10.03
9.923
9.973
1,478,562
+0.05(+0.50%)
Sep 19, 2019
9.938
9.980
9.888
9.923
531,316
+0.00(+0.00%)
Sep 18, 2019
9.945
9.973
9.839
9.923
352,568
+0.01(+0.14%)
Sep 17, 2019
9.783
9.938
9.733
9.909
1,011,249
+0.13(+1.29%)
Sep 16, 2019
9.698
9.832
9.628
9.783
1,152,591
+0.09(+0.94%)
Sep 13, 2019
9.769
9.832
9.635
9.691
859,345
-0.08(-0.86%)
Sep 12, 2019
9.804
9.853
9.712
9.776
1,132,099
+0.03(+0.29%)
Sep 11, 2019
9.565
9.762
9.515
9.748
1,364,624
+0.18(+1.91%)
Sep 10, 2019
9.487
9.656
9.452
9.565
1,628,334
+0.08(+0.82%)
Sep 09, 2019
9.459
9.515
9.367
9.487
907,734
+0.04(+0.37%)
Sep 06, 2019
9.508
9.515
9.438
9.452
741,554
-0.05(-0.52%)
Sep 05, 2019
9.550
9.557
9.445
9.501
484,478
-0.04(-0.37%)
Sep 04, 2019
9.501
9.600
9.494
9.536
1,048,125
+0.03(+0.30%)
Sep 03, 2019
9.529
9.572
9.473
9.508
703,084
-0.02(-0.22%)
Aug 30, 2019
9.445
9.565
9.432
9.529
627,316
+0.13(+1.35%)
Aug 29, 2019
9.367
9.452
9.350
9.403
1,041,946
+0.07(+0.75%)
Aug 28, 2019
9.382
9.445
9.304
9.332
1,015,215
-0.06(-0.67%)
Aug 27, 2019
9.452
9.494
9.382
9.396
786,653
-0.04(-0.37%)
Aug 26, 2019
9.396
9.473
9.367
9.431
726,548
+0.07(+0.75%)
Aug 23, 2019
9.515
9.600
9.346
9.360
753,916
-0.17(-1.77%)
Aug 22, 2019
9.494
9.606
9.470
9.529
677,697
+0.06(+0.59%)
Aug 21, 2019
9.431
9.494
9.389
9.473
1,681,895
+0.04(+0.37%)
Aug 20, 2019
9.565
9.593
9.396
9.438
607,436
-0.07(-0.74%)
Aug 19, 2019
9.220
9.522
9.199
9.508
3,761,110
+0.29(+3.13%)
Aug 16, 2019
9.156
9.311
9.156
9.220
1,246,533
+0.03(+0.31%)
Aug 15, 2019
9.149
9.248
9.093
9.192
576,065
+0.06(+0.69%)
Aug 14, 2019
9.149
9.177
9.093
9.128
752,502
-0.08(-0.84%)
Aug 13, 2019
9.163
9.262
9.107
9.206
753,998
+0.04(+0.38%)
Aug 12, 2019
9.058
9.255
9.044
9.170
1,055,538
+0.08(+0.85%)
Aug 09, 2019
9.058
9.142
9.018
9.093
1,085,122
+0.04(+0.47%)
Aug 08, 2019
8.945
9.086
8.910
9.051
972,795
+0.11(+1.26%)
Aug 07, 2019
8.847
8.973
8.804
8.938
1,632,278
+0.05(+0.55%)
Aug 06, 2019
8.826
8.931
8.804
8.889
575,863
+0.06(+0.64%)
Aug 05, 2019
8.910
8.945
8.692
8.833
551,211
-0.07(-0.79%)
Aug 02, 2019
8.945
8.994
8.847
8.903
569,628
-0.01(-0.16%)
Aug 01, 2019
8.875
9.079
8.748
8.917
705,764
+0.20(+2.34%)
Jul 31, 2019
8.727
8.850
8.692
8.713
318,337
-0.03(-0.32%)
Jul 30, 2019
8.671
8.741
8.664
8.741
301,764
+0.08(+0.98%)
Jul 29, 2019
8.643
8.720
8.607
8.657
281,421
+0.01(+0.16%)
Jul 26, 2019
8.558
8.678
8.523
8.643
289,574
+0.08(+0.99%)
Jul 25, 2019
8.657
8.681
8.558
8.558
192,277
-0.08(-0.98%)
Jul 24, 2019
8.523
8.657
8.502
8.643
266,588
+0.10(+1.15%)
Jul 23, 2019
8.453
8.565
8.417
8.544
239,579
+0.11(+1.25%)
Jul 22, 2019
8.453
8.509
8.424
8.438
146,776
-0.01(-0.08%)
Jul 19, 2019
8.530
8.565
8.445
8.445
180,877
-0.11(-1.23%)
Jul 18, 2019
8.565
8.600
8.430
8.551
182,893
-0.03(-0.33%)
Jul 17, 2019
8.516
8.586
8.467
8.579
168,174
+0.06(+0.66%)
Jul 16, 2019
8.474
8.576
8.474
8.523
186,329
+0.03(+0.33%)
Jul 15, 2019
8.488
8.502
8.424
8.495
154,815
+0.03(+0.33%)
Jul 12, 2019
8.453
8.523
8.424
8.467
233,591
+0.01(+0.17%)
Jul 11, 2019
8.551
8.572
8.417
8.453
293,554
-0.10(-1.15%)
Jul 10, 2019
8.600
8.657
8.509
8.551
508,262
-0.05(-0.53%)
Jul 09, 2019
8.555
8.611
8.486
8.597
376,629
+0.05(+0.57%)
Jul 08, 2019
8.583
8.604
8.528
8.548
212,577
-0.03(-0.32%)
Jul 05, 2019
8.548
8.590
8.438
8.576
306,731
+0.03(+0.32%)
Jul 03, 2019
8.576
8.576
8.514
8.548
186,239
+0.00(+0.00%)
Jul 02, 2019
8.459
8.576
8.424
8.548
256,931
+0.10(+1.23%)
Jul 01, 2019
8.390
8.459
8.252
8.445
267,562
+0.17(+2.00%)
Jun 28, 2019
8.231
8.362
8.224
8.279
696,444
+0.03(+0.42%)
Jun 27, 2019
8.120
8.245
8.100
8.245
304,555
+0.12(+1.53%)
Jun 26, 2019
8.286
8.314
8.113
8.120
190,515
-0.18(-2.16%)
Jun 25, 2019
8.355
8.424
8.286
8.300
189,395
-0.07(-0.83%)
Jun 24, 2019
8.597
8.597
8.321
8.369
272,185
-0.18(-2.10%)
Jun 21, 2019
8.624
8.624
8.535
8.548
325,557
-0.12(-1.43%)
Jun 20, 2019
8.631
8.700
8.611
8.673
200,913
+0.04(+0.48%)
Jun 19, 2019
8.604
8.666
8.500
8.631
216,110
+0.04(+0.48%)
Jun 18, 2019
8.569
8.618
8.514
8.590
230,772
+0.05(+0.57%)
Jun 17, 2019
8.473
8.542
8.431
8.542
159,046
+0.06(+0.73%)
Jun 14, 2019
8.521
8.521
8.452
8.479
195,798
+0.01(+0.08%)
Jun 13, 2019
8.403
8.490
8.403
8.473
230,472
+0.08(+0.99%)
Jun 12, 2019
8.307
8.403
8.307
8.390
246,178
+0.05(+0.58%)
Jun 11, 2019
8.265
8.355
8.217
8.341
332,982
+0.08(+1.00%)
Jun 10, 2019
8.286
8.286
8.196
8.258
198,000
-0.01(-0.08%)
Jun 07, 2019
8.231
8.279
8.210
8.265
327,730
+0.06(+0.76%)
Jun 06, 2019
8.203
8.258
8.093
8.203
198,814
-0.03(-0.34%)
Jun 05, 2019
8.148
8.231
8.093
8.231
180,195
+0.10(+1.19%)
Jun 04, 2019
8.113
8.176
8.003
8.134
169,345
+0.03(+0.43%)
Jun 03, 2019
8.148
8.169
7.982
8.100
240,317
-0.04(-0.51%)
May 31, 2019
8.141
8.169
7.980
8.141
231,568
-0.03(-0.34%)
May 30, 2019
8.189
8.248
8.141
8.169
154,270
-0.01(-0.08%)
May 29, 2019
8.231
8.252
8.155
8.176
255,096
-0.11(-1.33%)
May 28, 2019
8.183
8.307
8.183
8.286
477,592
+0.10(+1.27%)
May 24, 2019
8.238
8.279
8.141
8.183
167,847
-0.05(-0.59%)
May 23, 2019
8.169
8.231
8.107
8.231
183,470
+0.02(+0.25%)
May 22, 2019
8.203
8.265
8.196
8.210
182,865
+0.01(+0.08%)
May 21, 2019
8.245
8.265
8.189
8.203
212,483
-0.03(-0.42%)
May 20, 2019
8.321
8.348
8.238
8.238
167,039
-0.10(-1.24%)
May 17, 2019
8.321
8.390
8.301
8.341
344,819
-0.01(-0.17%)
May 16, 2019
8.279
8.410
8.262
8.355
270,511
+0.08(+0.92%)
May 15, 2019
8.231
8.307
8.231
8.279
272,562
+0.02(+0.25%)
May 14, 2019
8.252
8.265
8.210
8.258
303,733
+0.01(+0.08%)
May 13, 2019
8.189
8.279
8.189
8.252
205,488
-0.01(-0.17%)
May 10, 2019
8.169
8.279
8.148
8.265
320,633
+0.10(+1.18%)
May 09, 2019
8.148
8.245
8.024
8.169
418,417
+0.02(+0.25%)
May 08, 2019
8.127
8.238
8.113
8.148
269,013
+0.03(+0.43%)
May 07, 2019
8.176
8.231
8.051
8.113
280,803
-0.09(-1.09%)
May 06, 2019
8.120
8.252
8.099
8.203
367,999
+0.00(+0.00%)
May 03, 2019
8.065
8.286
7.955
8.203
411,581
+0.32(+4.03%)
May 02, 2019
7.899
8.072
7.848
7.886
262,876
-0.05(-0.61%)
May 01, 2019
7.989
8.058
7.886
7.934
219,889
-0.08(-0.95%)
Apr 30, 2019
8.058
8.058
7.989
8.010
239,563
-0.03(-0.34%)
Apr 29, 2019
7.968
8.072
7.941
8.037
319,268
+0.10(+1.22%)
Apr 26, 2019
7.886
7.968
7.851
7.941
301,952
+0.10(+1.23%)
Apr 25, 2019
7.844
7.879
7.713
7.844
345,514
-0.02(-0.26%)
Apr 24, 2019
7.706
7.913
7.699
7.865
251,573
+0.20(+2.61%)
Apr 23, 2019
7.554
7.699
7.520
7.665
254,056
+0.15(+1.93%)
Apr 22, 2019
7.568
7.611
7.464
7.520
254,040
-0.05(-0.64%)
Apr 18, 2019
7.485
7.623
7.485
7.568
218,679
+0.08(+1.01%)
Apr 17, 2019
7.665
7.705
7.464
7.492
393,200
-0.13(-1.72%)
Apr 16, 2019
7.782
7.823
7.589
7.623
344,417
-0.18(-2.30%)
Apr 15, 2019
7.858
7.899
7.720
7.803
316,500
-0.03(-0.35%)
Apr 12, 2019
7.796
7.858
7.761
7.830
228,962
+0.01(+0.18%)
Apr 11, 2019
7.803
7.885
7.768
7.817
279,640
+0.03(+0.35%)
Apr 10, 2019
8.051
8.106
7.768
7.789
633,722
-0.20(-2.46%)
Apr 09, 2019
7.952
8.038
7.884
7.986
653,793
+0.04(+0.51%)
Apr 08, 2019
7.918
7.986
7.852
7.945
380,528
+0.07(+0.86%)
Apr 05, 2019
7.844
7.934
7.830
7.877
269,964
+0.04(+0.52%)
Apr 04, 2019
7.844
7.959
7.783
7.837
475,849
+0.01(+0.09%)
Apr 03, 2019
7.769
7.880
7.722
7.830
335,895
+0.09(+1.14%)
Apr 02, 2019
7.776
7.776
7.624
7.742
267,446
-0.01(-0.09%)
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
.