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
)
4.770
+0.060 (+1.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 28, 2019
8.398
8.532
8.391
8.447
682,599
+0.04(+0.42%)
Jun 27, 2019
8.285
8.412
8.264
8.412
298,501
+0.13(+1.53%)
Jun 26, 2019
8.454
8.482
8.278
8.285
186,727
-0.18(-2.16%)
Jun 25, 2019
8.525
8.595
8.454
8.468
185,630
-0.07(-0.83%)
Jun 24, 2019
8.771
8.771
8.489
8.539
266,774
-0.18(-2.10%)
Jun 21, 2019
8.799
8.799
8.708
8.722
319,085
-0.13(-1.43%)
Jun 20, 2019
8.806
8.877
8.785
8.849
196,918
+0.04(+0.48%)
Jun 19, 2019
8.778
8.842
8.673
8.806
211,814
+0.04(+0.48%)
Jun 18, 2019
8.743
8.792
8.687
8.764
226,184
+0.05(+0.57%)
Jun 17, 2019
8.644
8.715
8.602
8.715
155,884
+0.06(+0.73%)
Jun 14, 2019
8.694
8.694
8.623
8.651
191,905
+0.01(+0.08%)
Jun 13, 2019
8.574
8.662
8.574
8.644
225,890
+0.08(+0.99%)
Jun 12, 2019
8.475
8.574
8.475
8.560
241,284
+0.05(+0.58%)
Jun 11, 2019
8.433
8.525
8.384
8.511
326,362
+0.08(+1.00%)
Jun 10, 2019
8.454
8.454
8.363
8.426
194,064
-0.01(-0.08%)
Jun 07, 2019
8.398
8.447
8.377
8.433
321,214
+0.06(+0.76%)
Jun 06, 2019
8.370
8.426
8.257
8.370
194,862
-0.03(-0.34%)
Jun 05, 2019
8.313
8.398
8.257
8.398
176,612
+0.10(+1.19%)
Jun 04, 2019
8.278
8.341
8.165
8.299
165,978
+0.04(+0.43%)
Jun 03, 2019
8.313
8.335
8.144
8.264
235,539
-0.04(-0.51%)
May 31, 2019
8.306
8.334
8.142
8.306
226,965
-0.03(-0.34%)
May 30, 2019
8.356
8.415
8.306
8.334
151,203
-0.01(-0.08%)
May 29, 2019
8.398
8.419
8.320
8.341
250,025
-0.11(-1.33%)
May 28, 2019
8.348
8.475
8.348
8.454
468,097
+0.11(+1.27%)
May 24, 2019
8.405
8.447
8.306
8.348
164,510
-0.05(-0.59%)
May 23, 2019
8.334
8.398
8.271
8.398
179,823
+0.02(+0.25%)
May 22, 2019
8.370
8.433
8.363
8.377
179,230
+0.01(+0.08%)
May 21, 2019
8.412
8.433
8.356
8.370
208,258
-0.04(-0.42%)
May 20, 2019
8.489
8.518
8.405
8.405
163,718
-0.11(-1.24%)
May 17, 2019
8.489
8.560
8.469
8.511
337,963
-0.01(-0.17%)
May 16, 2019
8.447
8.581
8.430
8.525
265,133
+0.08(+0.92%)
May 15, 2019
8.398
8.475
8.398
8.447
267,143
+0.02(+0.25%)
May 14, 2019
8.419
8.433
8.377
8.426
297,694
+0.01(+0.08%)
May 13, 2019
8.356
8.447
8.356
8.419
201,402
-0.01(-0.17%)
May 10, 2019
8.334
8.447
8.313
8.433
314,259
+0.10(+1.18%)
May 09, 2019
8.313
8.412
8.186
8.334
410,098
+0.02(+0.25%)
May 08, 2019
8.292
8.405
8.278
8.313
263,665
+0.04(+0.43%)
May 07, 2019
8.341
8.398
8.215
8.278
275,221
-0.09(-1.09%)
May 06, 2019
8.285
8.419
8.263
8.370
360,683
+0.00(+0.00%)
May 03, 2019
8.229
8.454
8.116
8.370
403,399
+0.32(+4.03%)
May 02, 2019
8.060
8.236
8.007
8.046
257,650
-0.05(-0.61%)
May 01, 2019
8.151
8.222
8.046
8.095
215,517
-0.08(-0.95%)
Apr 30, 2019
8.222
8.222
8.151
8.172
234,800
-0.03(-0.34%)
Apr 29, 2019
8.130
8.236
8.102
8.201
312,921
+0.10(+1.22%)
Apr 26, 2019
8.046
8.130
8.010
8.102
295,949
+0.10(+1.23%)
Apr 25, 2019
8.003
8.039
7.869
8.003
338,645
-0.02(-0.26%)
Apr 24, 2019
7.862
8.074
7.855
8.024
246,571
+0.20(+2.61%)
Apr 23, 2019
7.707
7.855
7.672
7.820
249,005
+0.15(+1.93%)
Apr 22, 2019
7.721
7.765
7.616
7.672
248,990
-0.05(-0.64%)
Apr 18, 2019
7.637
7.778
7.637
7.721
214,332
+0.08(+1.01%)
Apr 17, 2019
7.820
7.862
7.616
7.644
385,383
-0.13(-1.72%)
Apr 16, 2019
7.940
7.982
7.743
7.778
337,570
-0.18(-2.30%)
Apr 15, 2019
8.017
8.060
7.876
7.961
310,208
-0.03(-0.35%)
Apr 12, 2019
7.954
8.017
7.919
7.989
224,410
+0.01(+0.18%)
Apr 11, 2019
7.961
8.045
7.926
7.975
274,081
+0.03(+0.35%)
Apr 10, 2019
8.215
8.271
7.926
7.947
621,123
-0.20(-2.46%)
Apr 09, 2019
8.113
8.201
8.044
8.148
640,795
+0.04(+0.51%)
Apr 08, 2019
8.079
8.148
8.012
8.106
372,963
+0.07(+0.86%)
Apr 05, 2019
8.003
8.095
7.989
8.037
264,597
+0.04(+0.52%)
Apr 04, 2019
8.003
8.120
7.941
7.996
466,389
+0.01(+0.09%)
Apr 03, 2019
7.927
8.040
7.878
7.989
329,217
+0.09(+1.14%)
Apr 02, 2019
7.934
7.934
7.779
7.899
262,129
-0.01(-0.09%)
Apr 01, 2019
7.837
7.927
7.768
7.906
310,520
+0.10(+1.24%)
Mar 29, 2019
7.802
7.892
7.699
7.809
297,473
+0.01(+0.09%)
Mar 28, 2019
7.706
7.823
7.699
7.802
184,572
+0.11(+1.44%)
Mar 27, 2019
7.644
7.733
7.561
7.692
222,282
+0.06(+0.81%)
Mar 26, 2019
7.471
7.644
7.471
7.630
183,222
+0.17(+2.22%)
Mar 25, 2019
7.526
7.540
7.402
7.464
258,661
-0.08(-1.10%)
Mar 22, 2019
7.678
7.747
7.533
7.547
290,086
-0.15(-1.97%)
Mar 21, 2019
7.637
7.816
7.637
7.699
240,433
+0.06(+0.81%)
Mar 20, 2019
7.595
7.733
7.526
7.637
234,283
+0.04(+0.55%)
Mar 19, 2019
7.637
7.664
7.582
7.595
166,915
-0.06(-0.72%)
Mar 18, 2019
7.664
7.726
7.609
7.651
194,552
-0.05(-0.63%)
Mar 15, 2019
7.678
7.720
7.602
7.699
743,393
+0.05(+0.63%)
Mar 14, 2019
7.844
7.844
7.547
7.651
560,224
-0.22(-2.81%)
Mar 13, 2019
7.789
7.941
7.789
7.872
262,412
+0.08(+1.06%)
Mar 12, 2019
7.796
7.989
7.782
7.789
261,153
+0.00(+0.00%)
Mar 11, 2019
7.699
7.789
7.699
7.789
561,333
+0.09(+1.17%)
Mar 08, 2019
7.720
7.796
7.664
7.699
248,087
-0.01(-0.18%)
Mar 07, 2019
7.782
7.892
7.685
7.713
302,275
-0.03(-0.45%)
Mar 06, 2019
8.092
8.141
7.706
7.747
488,907
-0.35(-4.27%)
Mar 05, 2019
7.906
8.155
7.878
8.092
597,815
+0.21(+2.72%)
Mar 04, 2019
8.003
8.003
7.761
7.878
323,056
-0.04(-0.52%)
Mar 01, 2019
7.630
7.941
7.578
7.920
446,209
+0.32(+4.27%)
Feb 28, 2019
7.568
7.664
7.506
7.595
743,726
+0.03(+0.36%)
Feb 27, 2019
8.548
8.548
7.540
7.568
678,749
-0.81(-9.72%)
Feb 26, 2019
8.341
8.417
8.293
8.382
285,157
+0.07(+0.83%)
Feb 25, 2019
8.403
8.403
8.286
8.313
236,502
-0.06(-0.74%)
Feb 22, 2019
8.348
8.403
8.327
8.376
157,136
+0.06(+0.66%)
Feb 21, 2019
8.348
8.362
8.293
8.320
182,764
-0.02(-0.25%)
Feb 20, 2019
8.307
8.372
8.307
8.341
243,930
+0.03(+0.33%)
Feb 19, 2019
8.369
8.382
8.293
8.313
232,627
-0.06(-0.66%)
Feb 15, 2019
8.362
8.417
8.334
8.369
230,997
+0.04(+0.50%)
Feb 14, 2019
8.300
8.362
8.244
8.327
254,297
+0.02(+0.25%)
Feb 13, 2019
8.265
8.320
8.217
8.307
191,440
+0.06(+0.75%)
Feb 12, 2019
8.272
8.272
8.162
8.244
239,438
+0.01(+0.08%)
Feb 11, 2019
8.148
8.286
8.120
8.237
256,032
+0.08(+0.93%)
Feb 08, 2019
8.051
8.182
8.030
8.162
187,549
+0.10(+1.29%)
Feb 07, 2019
8.058
8.092
7.975
8.058
166,040
+0.01(+0.09%)
Feb 06, 2019
8.148
8.148
8.041
8.051
135,492
-0.08(-0.93%)
Feb 05, 2019
8.106
8.171
8.037
8.127
210,070
+0.03(+0.34%)
Feb 04, 2019
8.037
8.106
7.996
8.099
172,929
+0.06(+0.69%)
Feb 01, 2019
7.982
8.086
7.920
8.044
239,397
+0.06(+0.78%)
Jan 31, 2019
7.934
8.030
7.878
7.982
295,480
+0.08(+0.96%)
Jan 30, 2019
7.775
7.968
7.699
7.906
278,555
+0.14(+1.78%)
Jan 29, 2019
7.754
7.782
7.733
7.768
213,053
+0.03(+0.36%)
Jan 28, 2019
7.747
7.782
7.657
7.740
490,894
-0.01(-0.18%)
Jan 25, 2019
7.768
7.796
7.720
7.754
243,452
+0.01(+0.09%)
Jan 24, 2019
7.768
7.775
7.720
7.747
213,568
-0.01(-0.09%)
Jan 23, 2019
7.671
7.768
7.644
7.754
161,010
+0.10(+1.26%)
Jan 22, 2019
7.733
7.754
7.547
7.657
312,933
-0.09(-1.16%)
Jan 18, 2019
7.796
7.796
7.709
7.747
218,108
-0.03(-0.36%)
Jan 17, 2019
7.802
7.872
7.768
7.775
288,000
-0.03(-0.35%)
Jan 16, 2019
7.720
7.816
7.713
7.802
247,977
+0.11(+1.44%)
Jan 15, 2019
7.568
7.720
7.568
7.692
186,136
+0.12(+1.64%)
Jan 14, 2019
7.720
7.741
7.554
7.568
319,857
-0.16(-2.06%)
Jan 11, 2019
7.878
7.878
7.651
7.726
367,858
-0.17(-2.19%)
Jan 10, 2019
7.941
7.941
7.747
7.899
413,349
-0.05(-0.65%)
Jan 09, 2019
7.904
7.964
7.719
7.951
488,648
+0.11(+1.38%)
Jan 08, 2019
7.694
7.843
7.646
7.843
361,691
+0.23(+3.02%)
Jan 07, 2019
7.437
7.694
7.389
7.613
550,024
+0.20(+2.74%)
Jan 04, 2019
7.179
7.443
7.179
7.410
390,882
+0.26(+3.69%)
Jan 03, 2019
6.949
7.179
6.949
7.146
400,601
+0.18(+2.52%)
Jan 02, 2019
6.889
7.017
6.780
6.970
405,179
+0.03(+0.49%)
Dec 31, 2018
7.004
7.031
6.740
6.936
541,620
-0.04(-0.58%)
Dec 28, 2018
6.807
6.983
6.807
6.976
743,786
+0.18(+2.69%)
Dec 27, 2018
6.814
6.828
6.584
6.794
580,120
-0.07(-0.99%)
Dec 26, 2018
6.834
6.902
6.713
6.861
937,539
+0.09(+1.40%)
Dec 24, 2018
7.071
7.085
6.740
6.767
242,362
-0.38(-5.30%)
Dec 21, 2018
7.342
7.538
7.112
7.146
3,055,980
-0.20(-2.67%)
Dec 20, 2018
7.443
7.464
7.240
7.342
527,890
-0.09(-1.18%)
Dec 19, 2018
7.504
7.558
7.342
7.430
497,965
-0.07(-0.90%)
Dec 18, 2018
7.410
7.586
7.349
7.498
411,875
+0.15(+2.03%)
Dec 17, 2018
7.389
7.673
7.318
7.349
858,373
-0.01(-0.09%)
Dec 14, 2018
7.308
7.369
7.261
7.355
261,721
+0.07(+1.02%)
Dec 13, 2018
7.261
7.369
7.250
7.281
238,209
+0.05(+0.65%)
Dec 12, 2018
7.288
7.423
7.213
7.234
536,232
-0.04(-0.56%)
Dec 11, 2018
7.437
7.437
7.264
7.274
278,285
-0.12(-1.65%)
Dec 10, 2018
7.450
7.484
7.288
7.396
457,807
-0.03(-0.36%)
Dec 07, 2018
7.606
7.646
7.416
7.423
932,503
-0.23(-3.01%)
Dec 06, 2018
7.376
7.667
7.317
7.653
604,188
+0.24(+3.19%)
Dec 04, 2018
7.423
7.538
7.376
7.416
731,372
-0.02(-0.27%)
Dec 03, 2018
7.423
7.464
7.274
7.437
318,434
+0.03(+0.46%)
Nov 30, 2018
7.369
7.450
7.308
7.403
344,331
+0.08(+1.11%)
Nov 29, 2018
7.240
7.369
7.207
7.322
368,310
+0.08(+1.12%)
Nov 28, 2018
7.213
7.322
7.166
7.240
518,622
+0.01(+0.19%)
Nov 27, 2018
7.274
7.328
7.200
7.227
353,216
-0.07(-0.93%)
Nov 26, 2018
7.369
7.494
7.278
7.295
391,871
-0.07(-1.01%)
Nov 23, 2018
7.423
7.454
7.369
7.369
271,327
-0.05(-0.64%)
Nov 21, 2018
7.416
7.416
7.416
0
+0.08(+1.11%)
Nov 20, 2018
7.403
7.440
7.328
7.335
268,278
-0.09(-1.18%)
Nov 19, 2018
7.470
7.525
7.389
7.423
224,254
-0.06(-0.81%)
Nov 16, 2018
7.423
7.491
7.376
7.484
261,573
+0.05(+0.64%)
Nov 15, 2018
7.498
7.552
7.362
7.437
216,679
-0.07(-0.99%)
Nov 14, 2018
7.640
7.646
7.498
7.511
183,397
-0.09(-1.16%)
Nov 13, 2018
7.579
7.640
7.481
7.599
276,771
+0.05(+0.63%)
Nov 12, 2018
7.558
7.652
7.511
7.552
190,341
-0.01(-0.18%)
Nov 09, 2018
7.748
7.748
7.552
7.565
233,790
-0.19(-2.44%)
Nov 08, 2018
7.680
7.755
7.646
7.755
639,824
+0.08(+1.06%)
Nov 07, 2018
7.443
7.704
7.416
7.673
589,639
+0.25(+3.37%)
Nov 06, 2018
7.274
7.437
7.257
7.423
388,552
+0.16(+2.14%)
Nov 05, 2018
7.200
7.389
7.200
7.267
623,102
+0.05(+0.75%)
Nov 02, 2018
7.383
7.443
7.179
7.213
396,646
-0.17(-2.29%)
Nov 01, 2018
7.369
7.470
7.200
7.383
761,323
-0.07(-1.00%)
Oct 31, 2018
7.721
7.721
7.450
7.457
341,145
-0.23(-2.99%)
Oct 30, 2018
7.714
7.768
7.673
7.687
350,773
-0.02(-0.26%)
Oct 29, 2018
7.687
7.809
7.646
7.707
269,483
+0.07(+0.89%)
Oct 26, 2018
7.775
7.799
7.565
7.640
301,918
-0.16(-2.08%)
Oct 25, 2018
7.734
7.863
7.669
7.802
458,729
+0.09(+1.23%)
Oct 24, 2018
7.802
7.863
7.701
7.707
545,072
-0.08(-1.04%)
Oct 23, 2018
7.761
7.843
7.707
7.789
261,443
-0.01(-0.17%)
Oct 22, 2018
7.937
8.019
7.795
7.802
205,554
-0.10(-1.28%)
Oct 19, 2018
7.897
7.998
7.873
7.904
276,647
+0.01(+0.09%)
Oct 18, 2018
7.951
8.032
7.876
7.897
486,778
-0.06(-0.77%)
Oct 17, 2018
8.012
8.019
7.883
7.958
194,417
-0.06(-0.76%)
Oct 16, 2018
7.876
8.039
7.809
8.019
338,117
+0.18(+2.33%)
Oct 15, 2018
7.728
7.866
7.721
7.836
444,294
+0.12(+1.49%)
Oct 12, 2018
7.849
7.944
7.701
7.721
554,329
-0.12(-1.55%)
Oct 11, 2018
8.195
8.222
7.829
7.843
463,805
-0.36(-4.37%)
Oct 10, 2018
8.343
8.438
8.181
8.201
527,423
-0.19(-2.22%)
Oct 09, 2018
8.434
8.434
8.268
8.387
450,421
+0.05(+0.64%)
Oct 08, 2018
8.201
8.354
8.195
8.334
273,300
+0.15(+1.78%)
Oct 05, 2018
8.122
8.201
8.122
8.188
241,235
+0.05(+0.65%)
Oct 04, 2018
8.175
8.221
8.115
8.135
342,169
-0.06(-0.73%)
Oct 03, 2018
8.208
8.255
8.170
8.195
295,916
-0.01(-0.16%)
Oct 02, 2018
8.248
8.294
8.185
8.208
523,740
-0.03(-0.40%)
Oct 01, 2018
8.401
8.414
8.221
8.241
190,363
-0.14(-1.66%)
Sep 28, 2018
8.248
8.381
8.241
8.381
247,258
+0.14(+1.69%)
Sep 27, 2018
8.181
8.268
8.181
8.241
270,148
+0.07(+0.89%)
Sep 26, 2018
8.228
8.288
8.168
8.168
354,612
-0.06(-0.73%)
Sep 25, 2018
8.181
8.268
8.168
8.228
416,305
+0.05(+0.57%)
Sep 24, 2018
8.248
8.248
8.095
8.181
447,674
-0.07(-0.88%)
Sep 21, 2018
8.128
8.274
8.089
8.255
1,008,760
+0.11(+1.30%)
Sep 20, 2018
8.042
8.155
7.970
8.148
245,047
+0.12(+1.49%)
Sep 19, 2018
8.155
8.168
8.009
8.029
493,254
-0.12(-1.47%)
Sep 18, 2018
8.268
8.288
8.148
8.148
230,332
-0.13(-1.60%)
Sep 17, 2018
8.301
8.328
8.208
8.281
352,097
-0.02(-0.24%)
Sep 14, 2018
8.387
8.401
8.274
8.301
263,672
-0.09(-1.11%)
Sep 13, 2018
8.348
8.460
8.331
8.394
334,047
+0.04(+0.48%)
Sep 12, 2018
8.367
8.414
8.348
8.354
427,865
-0.01(-0.08%)
Sep 11, 2018
8.348
8.407
8.301
8.361
329,940
+0.01(+0.08%)
Sep 10, 2018
8.374
8.434
8.321
8.354
393,452
+0.00(+0.00%)
Sep 07, 2018
8.434
8.440
8.341
8.354
307,491
-0.10(-1.18%)
Sep 06, 2018
8.514
8.540
8.454
8.454
256,118
-0.05(-0.55%)
Sep 05, 2018
8.460
8.527
8.401
8.500
355,717
+0.04(+0.47%)
Sep 04, 2018
8.573
8.587
8.440
8.460
471,575
-0.11(-1.32%)
Aug 31, 2018
8.573
8.573
8.573
0
-0.02(-0.23%)
Aug 30, 2018
8.640
8.670
8.567
8.593
1,883,101
-0.03(-0.38%)
Aug 29, 2018
8.633
8.673
8.613
8.626
597,491
+0.00(+0.00%)
Aug 28, 2018
8.593
8.633
8.553
8.626
575,005
+0.05(+0.54%)
Aug 27, 2018
8.633
8.633
8.527
8.580
320,151
-0.03(-0.39%)
Aug 24, 2018
8.607
8.633
8.573
8.613
241,385
+0.00(+0.00%)
Aug 23, 2018
8.567
8.626
8.567
8.613
256,041
+0.00(+0.00%)
Aug 22, 2018
8.633
8.633
8.600
8.613
637,901
+0.01(+0.08%)
Aug 21, 2018
8.587
8.633
8.553
8.607
493,185
+0.03(+0.31%)
Aug 20, 2018
8.626
8.626
8.533
8.580
445,542
+0.00(+0.00%)
Aug 17, 2018
8.600
8.646
8.434
8.580
3,981,583
-0.03(-0.39%)
Aug 16, 2018
8.527
8.646
8.494
8.613
536,040
+0.09(+1.01%)
Aug 15, 2018
8.494
8.547
8.487
8.527
322,613
+0.03(+0.31%)
Aug 14, 2018
8.533
8.580
8.494
8.500
457,077
+0.00(+0.00%)
Aug 13, 2018
8.500
8.520
8.474
8.500
311,670
+0.02(+0.23%)
Aug 10, 2018
8.500
8.527
8.467
8.480
245,300
-0.03(-0.39%)
Aug 09, 2018
8.507
8.533
8.480
8.514
527,842
+0.00(+0.00%)
Aug 08, 2018
8.514
8.553
8.454
8.514
273,143
+0.02(+0.23%)
Aug 07, 2018
8.520
8.520
8.447
8.494
435,301
+0.00(+0.00%)
Aug 06, 2018
8.500
8.580
8.440
8.494
229,242
+0.03(+0.31%)
Aug 03, 2018
8.447
8.480
8.361
8.467
237,922
+0.07(+0.79%)
Aug 02, 2018
8.567
8.686
8.314
8.401
280,532
-0.09(-1.09%)
Aug 01, 2018
8.427
8.547
8.374
8.494
174,793
+0.03(+0.31%)
Jul 31, 2018
8.394
8.540
8.374
8.467
271,579
+0.09(+1.11%)
Jul 30, 2018
8.321
8.440
8.308
8.374
392,478
+0.05(+0.56%)
Jul 27, 2018
8.553
8.553
8.321
8.328
337,608
-0.21(-2.49%)
Jul 26, 2018
8.500
8.557
8.480
8.540
302,536
+0.07(+0.78%)
Jul 25, 2018
8.494
8.553
8.447
8.474
402,564
-0.01(-0.16%)
Jul 24, 2018
8.507
8.507
8.407
8.487
320,000
+0.01(+0.08%)
Jul 23, 2018
8.447
8.494
8.367
8.480
297,999
+0.01(+0.16%)
Jul 20, 2018
8.553
8.554
8.440
8.467
218,938
-0.09(-1.01%)
Jul 19, 2018
8.460
8.587
8.407
8.553
218,780
+0.11(+1.34%)
Jul 18, 2018
8.447
8.467
8.348
8.440
263,596
-0.03(-0.39%)
Jul 17, 2018
8.580
8.607
8.434
8.474
515,460
-0.09(-1.09%)
Jul 16, 2018
8.573
8.593
8.512
8.567
206,864
-0.01(-0.08%)
Jul 13, 2018
8.587
8.620
8.553
8.573
185,931
-0.01(-0.08%)
Jul 12, 2018
8.607
8.607
8.514
8.580
203,569
+0.01(+0.16%)
Jul 11, 2018
8.560
8.614
8.500
8.567
321,145
-0.01(-0.15%)
Jul 10, 2018
8.660
8.660
8.527
8.580
481,476
+0.02(+0.19%)
Jul 09, 2018
8.531
8.579
8.479
8.563
559,081
+0.03(+0.38%)
Jul 06, 2018
8.589
8.609
8.490
8.531
313,353
-0.01(-0.15%)
Jul 05, 2018
8.426
8.563
8.398
8.544
834,930
+0.15(+1.79%)
Jul 03, 2018
8.394
8.394
8.394
0
+0.04(+0.47%)
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
.