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
)
4.780
-0.230 (-4.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2022
9.321
9.399
9.233
9.294
247,263
-0.11(-1.21%)
Oct 28, 2022
9.224
9.426
9.154
9.408
206,376
+0.21(+2.28%)
Oct 27, 2022
9.198
9.329
9.163
9.198
211,340
+0.04(+0.48%)
Oct 26, 2022
9.163
9.268
8.988
9.154
237,022
+0.07(+0.77%)
Oct 25, 2022
8.804
9.198
8.804
9.084
178,642
+0.31(+3.49%)
Oct 24, 2022
8.778
8.874
8.726
8.778
280,980
+0.08(+0.91%)
Oct 21, 2022
8.691
8.781
8.542
8.699
272,089
+0.02(+0.20%)
Oct 20, 2022
8.568
8.739
8.515
8.682
207,277
+0.16(+1.85%)
Oct 19, 2022
8.664
8.708
8.428
8.524
226,880
-0.20(-2.31%)
Oct 18, 2022
8.962
8.979
8.638
8.726
253,135
-0.03(-0.30%)
Oct 17, 2022
8.699
8.831
8.672
8.752
266,062
+0.23(+2.67%)
Oct 14, 2022
8.787
8.813
8.498
8.524
299,823
-0.11(-1.32%)
Oct 13, 2022
8.209
8.691
8.043
8.638
329,209
+0.31(+3.68%)
Oct 12, 2022
8.279
8.393
8.152
8.332
223,806
+0.05(+0.63%)
Oct 11, 2022
8.043
8.340
7.920
8.279
463,857
+0.21(+2.60%)
Oct 10, 2022
8.034
8.174
8.021
8.069
308,501
+0.03(+0.33%)
Oct 07, 2022
8.095
8.130
7.947
8.043
429,585
-0.10(-1.18%)
Oct 06, 2022
8.384
8.476
8.117
8.139
398,348
-0.27(-3.23%)
Oct 05, 2022
8.642
8.642
8.299
8.410
616,087
-0.33(-3.82%)
Oct 04, 2022
8.676
8.903
8.663
8.745
431,711
+0.15(+1.80%)
Oct 03, 2022
8.685
8.729
8.505
8.591
271,794
+0.04(+0.50%)
Sep 30, 2022
8.513
8.608
8.445
8.548
402,057
+0.08(+0.91%)
Sep 29, 2022
8.788
8.788
8.351
8.470
472,820
-0.35(-3.98%)
Sep 28, 2022
8.676
8.985
8.582
8.822
467,801
+0.22(+2.59%)
Sep 27, 2022
8.796
8.848
8.530
8.599
555,939
-0.08(-0.89%)
Sep 26, 2022
9.011
9.053
8.616
8.676
604,140
-0.45(-4.89%)
Sep 23, 2022
9.182
9.234
8.955
9.122
496,970
-0.09(-0.93%)
Sep 22, 2022
9.345
9.388
9.174
9.208
279,918
-0.15(-1.56%)
Sep 21, 2022
9.628
9.645
9.319
9.354
279,634
-0.17(-1.80%)
Sep 20, 2022
9.748
9.774
9.448
9.525
407,784
-0.45(-4.47%)
Sep 19, 2022
9.842
10.01
9.808
9.971
231,575
+0.03(+0.35%)
Sep 16, 2022
9.576
9.937
9.559
9.937
932,601
+0.31(+3.21%)
Sep 15, 2022
9.671
9.804
9.619
9.628
347,139
-0.04(-0.44%)
Sep 14, 2022
9.722
9.722
9.568
9.671
371,068
+0.03(+0.27%)
Sep 13, 2022
9.825
9.877
9.619
9.645
393,509
-0.40(-4.01%)
Sep 12, 2022
10.06
10.13
9.997
10.05
215,504
+0.11(+1.12%)
Sep 09, 2022
9.962
9.997
9.877
9.937
194,170
+0.08(+0.78%)
Sep 08, 2022
9.688
9.894
9.619
9.859
244,979
+0.01(+0.09%)
Sep 07, 2022
9.602
9.877
9.602
9.851
308,941
+0.17(+1.77%)
Sep 06, 2022
9.722
9.765
9.619
9.679
356,148
-0.06(-0.62%)
Sep 02, 2022
9.791
9.941
9.688
9.739
315,036
+0.06(+0.62%)
Sep 01, 2022
9.877
9.877
9.576
9.679
587,118
-0.22(-2.25%)
Aug 31, 2022
10.13
10.28
9.791
9.902
629,826
-0.24(-2.37%)
Aug 30, 2022
10.42
10.42
10.10
10.14
467,183
-0.21(-1.99%)
Aug 29, 2022
10.35
10.46
10.25
10.35
494,943
-0.04(-0.41%)
Aug 26, 2022
10.86
10.91
10.37
10.39
684,495
-0.46(-4.27%)
Aug 25, 2022
10.78
10.92
10.70
10.85
1,044,373
+0.21(+2.02%)
Aug 24, 2022
10.54
10.79
10.54
10.64
472,881
+0.02(+0.16%)
Aug 23, 2022
10.79
10.87
10.57
10.62
393,086
-0.07(-0.64%)
Aug 22, 2022
10.55
10.78
10.33
10.69
582,649
-0.04(-0.40%)
Aug 19, 2022
10.88
10.90
10.66
10.73
658,570
-0.18(-1.65%)
Aug 18, 2022
11.03
11.09
10.83
10.91
303,955
-0.07(-0.62%)
Aug 17, 2022
11.10
11.15
10.87
10.98
312,697
-0.28(-2.51%)
Aug 16, 2022
11.26
11.31
11.20
11.27
128,166
-0.03(-0.30%)
Aug 15, 2022
11.47
11.50
11.25
11.30
227,162
-0.27(-2.30%)
Aug 12, 2022
11.39
11.57
11.37
11.57
175,486
+0.25(+2.20%)
Aug 11, 2022
11.24
11.42
11.24
11.32
189,960
+0.12(+1.07%)
Aug 10, 2022
11.22
11.37
11.13
11.20
288,010
+0.20(+1.79%)
Aug 09, 2022
11.08
11.12
10.83
11.00
355,160
-0.17(-1.54%)
Aug 08, 2022
10.99
11.35
10.99
11.17
356,161
+0.15(+1.40%)
Aug 05, 2022
11.01
11.09
10.86
11.02
333,205
-0.01(-0.08%)
Aug 04, 2022
11.87
11.99
10.74
11.03
589,497
-0.72(-6.13%)
Aug 03, 2022
12.06
12.12
11.75
11.75
414,832
-0.19(-1.58%)
Aug 02, 2022
11.97
12.15
11.87
11.93
384,744
-0.11(-0.93%)
Aug 01, 2022
12.06
12.21
11.87
12.05
619,656
-0.04(-0.35%)
Jul 29, 2022
11.89
12.14
11.85
12.09
308,330
+0.25(+2.10%)
Jul 28, 2022
11.58
11.99
11.58
11.84
492,187
+0.26(+2.22%)
Jul 27, 2022
11.70
11.79
11.45
11.58
558,650
-0.15(-1.31%)
Jul 26, 2022
11.67
11.89
11.63
11.74
341,332
+0.03(+0.22%)
Jul 25, 2022
11.53
11.86
11.49
11.71
362,842
+0.24(+2.09%)
Jul 22, 2022
11.50
11.58
11.39
11.47
280,445
+0.04(+0.38%)
Jul 21, 2022
11.43
11.46
11.15
11.43
280,803
-0.08(-0.67%)
Jul 20, 2022
11.39
11.59
11.33
11.51
333,867
+0.02(+0.15%)
Jul 19, 2022
11.27
11.51
11.22
11.49
332,395
+0.32(+2.84%)
Jul 18, 2022
11.22
11.36
11.11
11.17
323,130
-0.06(-0.53%)
Jul 15, 2022
11.02
11.32
11.02
11.23
434,122
+0.40(+3.72%)
Jul 14, 2022
10.72
10.96
10.59
10.83
406,516
+0.03(+0.32%)
Jul 13, 2022
10.78
10.96
10.73
10.79
364,914
-0.16(-1.49%)
Jul 12, 2022
10.80
11.10
10.80
10.96
257,886
+0.03(+0.31%)
Jul 11, 2022
10.93
11.03
10.83
10.92
368,309
-0.02(-0.16%)
Jul 08, 2022
10.97
11.08
10.70
10.94
254,218
+0.03(+0.31%)
Jul 07, 2022
10.84
11.07
10.83
10.91
325,285
+0.08(+0.71%)
Jul 06, 2022
11.06
11.17
10.77
10.83
484,221
-0.24(-2.21%)
Jul 05, 2022
10.78
11.09
10.63
11.07
344,196
+0.11(+1.00%)
Jul 01, 2022
10.87
11.09
10.73
10.96
693,108
+0.03(+0.31%)
Jun 30, 2022
10.68
11.18
10.66
10.93
498,393
+0.08(+0.70%)
Jun 29, 2022
10.79
10.90
10.64
10.85
354,138
+0.07(+0.63%)
Jun 28, 2022
10.86
11.07
10.70
10.79
378,632
+0.05(+0.47%)
Jun 27, 2022
10.77
10.95
10.50
10.74
450,017
+0.05(+0.47%)
Jun 24, 2022
10.52
10.89
10.52
10.68
527,742
+0.19(+1.77%)
Jun 23, 2022
10.36
10.59
10.25
10.50
318,347
+0.14(+1.39%)
Jun 22, 2022
9.849
10.60
9.773
10.36
453,589
+0.37(+3.72%)
Jun 21, 2022
9.942
10.25
9.782
9.984
392,020
+0.14(+1.46%)
Jun 17, 2022
9.697
10.09
9.689
9.841
434,768
+0.28(+2.91%)
Jun 16, 2022
9.739
9.739
9.486
9.562
380,670
-0.31(-3.16%)
Jun 15, 2022
9.773
10.09
9.773
9.874
317,218
+0.20(+2.09%)
Jun 14, 2022
9.571
9.756
9.326
9.672
634,873
+0.14(+1.51%)
Jun 13, 2022
10.20
10.28
9.503
9.528
598,742
-0.96(-9.17%)
Jun 10, 2022
10.56
10.61
10.35
10.49
240,298
-0.20(-1.89%)
Jun 09, 2022
11.04
11.04
10.65
10.69
263,286
-0.35(-3.13%)
Jun 08, 2022
11.42
11.42
10.95
11.04
321,734
-0.46(-4.04%)
Jun 07, 2022
11.22
11.51
11.12
11.50
547,589
+0.21(+1.87%)
Jun 06, 2022
11.51
11.55
11.23
11.29
307,318
-0.11(-0.96%)
Jun 03, 2022
11.58
11.59
11.35
11.40
216,675
-0.20(-1.74%)
Jun 02, 2022
11.63
11.63
11.45
11.60
310,935
-0.01(-0.07%)
Jun 01, 2022
11.72
11.77
11.39
11.61
377,458
-0.15(-1.29%)
May 31, 2022
11.54
11.82
11.44
11.77
504,621
+0.09(+0.80%)
May 27, 2022
11.50
11.72
11.45
11.67
183,909
+0.29(+2.52%)
May 26, 2022
11.44
11.55
11.32
11.39
225,851
+0.08(+0.75%)
May 25, 2022
11.14
11.43
11.11
11.30
234,419
+0.06(+0.53%)
May 24, 2022
11.15
11.24
10.90
11.24
297,899
+0.09(+0.83%)
May 23, 2022
11.62
11.70
11.13
11.15
431,994
-0.34(-2.94%)
May 20, 2022
11.42
11.49
11.15
11.49
310,408
+0.25(+2.25%)
May 19, 2022
11.35
11.58
11.15
11.23
530,310
-0.23(-1.99%)
May 18, 2022
11.92
12.04
11.44
11.46
455,632
-0.55(-4.57%)
May 17, 2022
11.71
12.04
11.66
12.01
525,415
+0.49(+4.25%)
May 16, 2022
11.12
11.54
11.02
11.52
483,747
+0.46(+4.12%)
May 13, 2022
11.14
11.20
10.85
11.06
396,302
+0.08(+0.77%)
May 12, 2022
11.13
11.13
10.79
10.98
418,575
-0.14(-1.29%)
May 11, 2022
11.35
11.52
11.09
11.12
408,856
-0.16(-1.42%)
May 10, 2022
11.49
11.85
11.11
11.28
450,887
-0.09(-0.82%)
May 09, 2022
11.70
11.83
11.31
11.38
364,754
-0.47(-3.99%)
May 06, 2022
11.98
12.04
11.58
11.85
459,456
-0.31(-2.57%)
May 05, 2022
12.53
12.68
11.73
12.16
441,614
-0.57(-4.51%)
May 04, 2022
12.64
12.84
12.34
12.74
300,471
+0.18(+1.41%)
May 03, 2022
12.24
12.61
12.13
12.56
374,503
+0.30(+2.48%)
May 02, 2022
12.55
12.65
12.01
12.25
366,508
-0.27(-2.16%)
Apr 29, 2022
13.18
13.18
12.48
12.52
352,216
-0.58(-4.44%)
Apr 28, 2022
12.94
13.19
12.72
13.11
224,496
+0.31(+2.44%)
Apr 27, 2022
12.94
13.04
12.72
12.79
195,687
-0.18(-1.37%)
Apr 26, 2022
13.28
13.34
12.86
12.97
309,141
-0.36(-2.72%)
Apr 25, 2022
13.42
13.62
13.09
13.33
454,233
+0.09(+0.70%)
Apr 22, 2022
13.49
13.59
13.21
13.24
210,927
-0.34(-2.49%)
Apr 21, 2022
13.96
14.09
13.53
13.58
351,066
-0.32(-2.31%)
Apr 20, 2022
13.82
14.03
13.73
13.90
223,983
+0.18(+1.29%)
Apr 19, 2022
13.58
13.84
13.58
13.72
232,634
+0.20(+1.50%)
Apr 18, 2022
13.59
13.82
13.45
13.52
271,857
-0.12(-0.87%)
Apr 14, 2022
13.76
13.90
13.56
13.64
297,435
-0.13(-0.98%)
Apr 13, 2022
13.67
13.84
13.56
13.77
214,715
+0.22(+1.62%)
Apr 12, 2022
13.82
14.01
13.48
13.55
301,267
-0.19(-1.35%)
Apr 11, 2022
13.82
14.04
13.68
13.74
247,060
-0.15(-1.09%)
Apr 08, 2022
13.92
14.16
13.82
13.89
247,769
+0.02(+0.12%)
Apr 07, 2022
14.01
14.02
13.69
13.87
328,203
-0.16(-1.14%)
Apr 06, 2022
14.34
14.34
13.93
14.04
417,861
-0.26(-1.81%)
Apr 05, 2022
14.63
14.75
14.28
14.29
238,378
-0.38(-2.61%)
Apr 04, 2022
14.88
14.88
14.45
14.68
283,560
-0.19(-1.29%)
Apr 01, 2022
14.89
15.10
14.59
14.87
227,561
+0.14(+0.96%)
Mar 31, 2022
14.91
15.12
14.67
14.73
351,668
-0.16(-1.06%)
Mar 30, 2022
15.23
15.30
14.83
14.89
201,030
-0.38(-2.51%)
Mar 29, 2022
14.99
15.29
14.97
15.27
254,015
+0.49(+3.33%)
Mar 28, 2022
14.85
14.97
14.70
14.78
152,969
-0.11(-0.73%)
Mar 25, 2022
14.64
14.90
14.54
14.89
180,855
+0.37(+2.53%)
Mar 24, 2022
14.44
14.58
14.33
14.52
155,920
+0.13(+0.93%)
Mar 23, 2022
14.67
14.67
14.32
14.39
234,042
-0.32(-2.16%)
Mar 22, 2022
14.72
14.85
14.60
14.70
151,384
+0.03(+0.17%)
Mar 21, 2022
14.69
14.85
14.61
14.68
229,611
+0.01(+0.06%)
Mar 18, 2022
14.75
14.75
14.50
14.67
408,278
-0.08(-0.57%)
Mar 17, 2022
14.37
14.79
14.30
14.75
205,852
+0.32(+2.20%)
Mar 16, 2022
14.18
14.45
13.98
14.44
445,586
+0.41(+2.91%)
Mar 15, 2022
14.24
14.24
13.88
14.03
250,327
-0.10(-0.71%)
Mar 14, 2022
14.42
14.42
14.07
14.13
377,797
-0.18(-1.22%)
Mar 11, 2022
14.36
14.52
14.20
14.30
360,977
-0.03(-0.23%)
Mar 10, 2022
13.93
14.34
13.93
14.34
332,429
+0.21(+1.48%)
Mar 09, 2022
14.16
14.27
14.06
14.13
201,235
+0.25(+1.80%)
Mar 08, 2022
13.62
14.04
13.62
13.88
350,520
+0.28(+2.09%)
Mar 07, 2022
14.18
14.19
13.58
13.59
290,882
-0.56(-3.95%)
Mar 04, 2022
13.89
14.19
13.84
14.15
362,688
+0.13(+0.89%)
Mar 03, 2022
14.14
14.18
13.83
14.03
472,463
-0.07(-0.47%)
Mar 02, 2022
14.01
14.29
14.00
14.09
427,368
+0.25(+1.81%)
Mar 01, 2022
14.23
14.43
13.69
13.84
509,785
-0.52(-3.60%)
Feb 28, 2022
14.42
14.62
14.02
14.36
670,593
-0.28(-1.88%)
Feb 25, 2022
14.41
14.66
14.30
14.64
356,995
+0.18(+1.27%)
Feb 24, 2022
14.09
14.54
13.84
14.45
406,491
+0.11(+0.76%)
Feb 23, 2022
14.63
14.83
14.30
14.34
280,280
-0.32(-2.16%)
Feb 22, 2022
14.74
14.95
14.58
14.66
315,738
-0.19(-1.29%)
Feb 18, 2022
14.85
0
-0.27(-1.77%)
Feb 17, 2022
15.05
15.30
14.93
15.12
451,214
-0.02(-0.17%)
Feb 16, 2022
15.02
15.22
14.99
15.14
269,457
+0.13(+0.83%)
Feb 15, 2022
14.80
15.12
14.80
15.02
241,702
+0.32(+2.16%)
Feb 14, 2022
14.75
14.88
14.64
14.70
227,518
-0.02(-0.11%)
Feb 11, 2022
14.74
15.03
14.59
14.72
329,315
+0.02(+0.17%)
Feb 10, 2022
14.51
14.99
14.47
14.69
337,242
-0.02(-0.11%)
Feb 09, 2022
14.80
14.88
14.46
14.71
546,372
+0.03(+0.23%)
Feb 08, 2022
14.59
14.84
14.55
14.68
265,020
+0.03(+0.23%)
Feb 07, 2022
14.62
14.78
14.53
14.64
273,180
+0.03(+0.17%)
Feb 04, 2022
14.58
14.76
14.27
14.62
210,361
-0.08(-0.57%)
Feb 03, 2022
14.51
14.70
363,979
+0.06(+0.40%)
Feb 02, 2022
14.68
14.84
14.60
14.64
273,359
-0.13(-0.85%)
Feb 01, 2022
14.86
14.89
14.55
14.77
297,448
-0.10(-0.67%)
Jan 31, 2022
14.37
14.88
14.87
549,747
+0.41(+2.83%)
Jan 28, 2022
13.94
14.45
13.79
14.46
474,269
+0.62(+4.46%)
Jan 27, 2022
14.19
14.54
13.75
13.84
382,104
-0.43(-2.98%)
Jan 26, 2022
14.77
14.98
14.19
14.27
385,128
-0.36(-2.45%)
Jan 25, 2022
14.74
14.76
14.20
14.63
689,451
-0.23(-1.52%)
Jan 24, 2022
14.77
14.89
14.32
14.85
458,200
-0.13(-0.84%)
Jan 21, 2022
14.84
15.27
14.78
14.98
400,327
-0.07(-0.44%)
Jan 20, 2022
15.52
15.53
14.99
15.04
438,441
-0.47(-3.01%)
Jan 19, 2022
16.12
16.16
15.50
15.51
429,834
-0.65(-4.02%)
Jan 18, 2022
16.35
16.46
16.10
16.16
482,975
-0.52(-3.10%)
Jan 14, 2022
16.68
0
-0.04(-0.25%)
Jan 13, 2022
16.63
16.87
16.53
16.72
342,306
+0.18(+1.06%)
Jan 12, 2022
16.78
16.91
16.55
16.55
540,023
-0.31(-1.83%)
Jan 11, 2022
16.94
17.02
16.47
16.85
522,074
-0.04(-0.25%)
Jan 10, 2022
17.53
17.55
16.77
16.90
877,263
-0.65(-3.71%)
Jan 07, 2022
17.60
17.93
17.53
17.55
723,357
-0.02(-0.14%)
Jan 06, 2022
17.07
17.60
17.00
17.57
569,208
+0.59(+3.50%)
Jan 05, 2022
17.05
17.24
16.85
16.98
737,999
-0.04(-0.24%)
Jan 04, 2022
16.65
17.15
16.56
17.02
485,913
+0.50(+3.05%)
Jan 03, 2022
16.49
16.95
16.32
16.51
462,144
+0.22(+1.37%)
Dec 31, 2021
16.21
16.40
16.14
16.29
120,910
+0.06(+0.36%)
Dec 30, 2021
16.26
16.41
16.16
16.23
169,568
-0.01(-0.05%)
Dec 29, 2021
16.21
16.28
16.10
16.24
183,235
+0.08(+0.51%)
Dec 28, 2021
16.08
16.25
15.94
16.16
173,539
+0.05(+0.31%)
Dec 27, 2021
16.01
16.12
15.82
16.11
208,604
+0.17(+1.09%)
Dec 23, 2021
15.94
16.05
15.79
15.94
294,522
+0.02(+0.16%)
Dec 22, 2021
15.78
15.93
15.68
15.91
258,123
+0.15(+0.94%)
Dec 21, 2021
15.47
15.76
15.37
15.76
363,949
+0.45(+2.91%)
Dec 20, 2021
15.00
15.32
14.66
15.32
335,491
+0.12(+0.76%)
Dec 17, 2021
14.70
15.44
14.70
15.20
2,160,768
+0.48(+3.25%)
Dec 16, 2021
14.74
14.99
14.65
14.72
613,105
+0.02(+0.11%)
Dec 15, 2021
14.48
14.72
14.37
14.70
362,779
+0.22(+1.54%)
Dec 14, 2021
14.44
14.71
14.33
14.48
518,287
+0.02(+0.17%)
Dec 13, 2021
14.68
14.79
14.26
14.46
404,763
-0.34(-2.29%)
Dec 10, 2021
15.23
15.26
14.75
14.80
240,808
-0.31(-2.08%)
Dec 09, 2021
14.89
15.23
14.74
15.11
755,455
+0.10(+0.66%)
Dec 08, 2021
14.61
15.15
14.57
15.01
420,301
+0.38(+2.60%)
Dec 07, 2021
14.43
14.71
14.37
14.63
371,477
+0.33(+2.31%)
Dec 06, 2021
14.11
14.43
14.06
14.30
240,916
+0.35(+2.49%)
Dec 03, 2021
14.12
14.14
13.76
13.95
431,412
-0.02(-0.12%)
Dec 02, 2021
13.51
14.02
13.44
13.97
467,046
+0.55(+4.13%)
Dec 01, 2021
13.99
14.32
13.41
13.42
396,465
-0.36(-2.64%)
Nov 30, 2021
13.75
13.95
13.65
13.78
554,345
-0.17(-1.24%)
Nov 29, 2021
13.92
14.20
13.80
13.95
503,693
+0.17(+1.26%)
Nov 26, 2021
14.37
14.50
13.22
13.78
711,601
-0.88(-6.03%)
Nov 24, 2021
14.60
14.77
14.54
14.66
266,285
+0.01(+0.06%)
Nov 23, 2021
14.75
14.83
14.65
14.65
235,018
+0.02(+0.11%)
Nov 22, 2021
14.87
14.96
14.60
14.64
266,410
-0.25(-1.66%)
Nov 19, 2021
14.86
15.04
14.44
14.89
392,831
-0.59(-3.84%)
Nov 18, 2021
15.18
15.51
15.38
15.48
361,682
+0.26(+1.68%)
Nov 17, 2021
15.37
15.37
14.99
15.22
242,761
-0.15(-0.97%)
Nov 16, 2021
15.51
15.54
15.26
15.37
286,609
-0.17(-1.12%)
Nov 15, 2021
15.60
15.64
15.48
15.55
245,146
+0.05(+0.32%)
Nov 12, 2021
15.69
15.69
15.48
15.50
289,682
-0.17(-1.06%)
Nov 11, 2021
15.42
15.75
15.28
15.66
265,139
+0.24(+1.55%)
Nov 10, 2021
15.51
15.38
15.42
271,057
-0.14(-0.90%)
Nov 09, 2021
15.46
15.71
15.30
15.56
434,210
+0.24(+1.56%)
Nov 08, 2021
15.06
15.59
15.01
15.32
477,001
+0.36(+2.43%)
Nov 05, 2021
14.82
15.31
14.71
14.96
805,873
+0.30(+2.03%)
Nov 04, 2021
14.96
15.19
14.61
14.66
764,367
-0.26(-1.72%)
Nov 03, 2021
15.07
15.36
14.53
14.92
626,553
-0.40(-2.59%)
Nov 02, 2021
15.69
15.70
15.32
15.32
415,975
-0.33(-2.11%)
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
.