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 (%)
May 31, 2017
15.05
15.13
14.93
15.08
205,152
+0.02(+0.12%)
May 30, 2017
15.35
15.39
15.06
15.06
169,972
-0.31(-2.00%)
May 26, 2017
15.49
15.63
15.19
15.37
111,727
-0.14(-0.90%)
May 25, 2017
15.70
15.74
15.47
15.50
87,693
-0.17(-1.07%)
May 24, 2017
15.60
15.78
15.58
15.67
93,064
+0.10(+0.66%)
May 23, 2017
15.46
15.61
15.43
15.57
89,164
+0.15(+0.97%)
May 22, 2017
15.32
15.48
15.31
15.42
82,155
+0.09(+0.61%)
May 19, 2017
15.26
15.46
15.22
15.33
125,627
+0.06(+0.37%)
May 18, 2017
15.22
15.43
15.15
15.27
122,428
+0.00(+0.00%)
May 17, 2017
15.31
15.43
15.21
15.27
191,034
-0.08(-0.55%)
May 16, 2017
15.37
15.51
15.24
15.36
164,866
-0.05(-0.30%)
May 15, 2017
15.33
15.60
15.28
15.40
116,225
+0.15(+0.98%)
May 12, 2017
15.30
15.42
15.16
15.25
286,170
-0.11(-0.73%)
May 11, 2017
15.29
15.68
15.16
15.37
213,690
-0.03(-0.18%)
May 10, 2017
15.42
15.57
15.33
15.39
120,873
+0.00(+0.00%)
May 09, 2017
15.49
15.53
15.23
15.39
182,863
-0.07(-0.48%)
May 08, 2017
15.50
15.55
15.32
15.47
172,092
-0.03(-0.18%)
May 05, 2017
15.39
15.68
15.21
15.50
145,772
+0.11(+0.73%)
May 04, 2017
15.67
15.67
15.14
15.38
213,778
-0.37(-2.37%)
May 03, 2017
15.93
15.94
15.54
15.76
222,330
-0.21(-1.29%)
May 02, 2017
16.26
16.33
15.85
15.96
147,748
-0.30(-1.83%)
May 01, 2017
16.18
16.47
16.15
16.26
173,299
+0.12(+0.75%)
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%)
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
.