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, 2018
21.16
21.31
21.00
21.29
246,123
+0.07(+0.32%)
May 30, 2018
21.28
21.44
21.10
21.22
179,039
+0.27(+1.30%)
May 29, 2018
20.84
21.15
20.75
20.95
172,860
+0.00(+0.00%)
May 25, 2018
20.95
20.95
20.95
0
-0.14(-0.64%)
May 24, 2018
21.15
21.29
20.82
21.08
210,145
-0.04(-0.18%)
May 23, 2018
21.09
21.47
20.93
21.12
226,964
+0.05(+0.23%)
May 22, 2018
20.81
21.16
20.67
21.07
315,286
+0.29(+1.40%)
May 21, 2018
20.66
20.79
20.41
20.78
263,148
+0.19(+0.94%)
May 18, 2018
20.70
20.70
20.41
20.59
182,167
-0.05(-0.24%)
May 17, 2018
20.60
20.90
20.55
20.64
276,549
+0.09(+0.42%)
May 16, 2018
20.21
20.91
20.14
20.55
347,008
+1.00(+5.11%)
May 15, 2018
19.64
19.75
19.46
19.55
271,911
-0.20(-1.03%)
May 14, 2018
20.01
20.01
19.59
19.75
186,058
-0.20(-1.02%)
May 11, 2018
20.24
20.32
19.80
19.96
329,497
-0.29(-1.44%)
May 10, 2018
20.55
20.85
20.21
20.25
195,359
-0.27(-1.32%)
May 09, 2018
19.19
20.84
19.19
20.52
523,192
+1.50(+7.90%)
May 08, 2018
19.05
19.25
19.00
19.02
233,966
-0.01(-0.05%)
May 07, 2018
18.82
19.13
18.79
19.03
142,120
+0.30(+1.60%)
May 04, 2018
18.63
18.88
18.63
18.73
625,955
+0.06(+0.31%)
May 03, 2018
18.52
18.77
18.52
18.67
250,411
+0.05(+0.26%)
May 02, 2018
18.39
18.74
18.19
18.62
283,115
+0.19(+1.05%)
May 01, 2018
18.40
18.51
18.14
18.43
204,797
+0.00(+0.00%)
Apr 30, 2018
18.65
18.71
18.42
18.43
101,736
-0.17(-0.94%)
Apr 27, 2018
18.41
18.71
18.41
18.60
101,349
+0.24(+1.32%)
Apr 26, 2018
18.21
18.49
18.13
18.36
105,577
+0.20(+1.12%)
Apr 25, 2018
18.13
18.33
18.05
18.16
145,820
+0.01(+0.05%)
Apr 24, 2018
18.10
18.26
17.99
18.15
176,847
+0.03(+0.16%)
Apr 23, 2018
18.19
18.32
17.95
18.12
118,613
-0.07(-0.37%)
Apr 20, 2018
18.19
18.28
18.00
18.18
109,507
-0.08(-0.42%)
Apr 19, 2018
18.56
18.56
18.02
18.26
150,840
-0.39(-2.08%)
Apr 18, 2018
18.53
18.78
18.50
18.65
331,753
+0.15(+0.79%)
Apr 17, 2018
18.01
18.52
17.98
18.50
191,620
+0.55(+3.08%)
Apr 16, 2018
17.66
18.06
17.60
17.95
131,163
+0.35(+1.98%)
Apr 13, 2018
17.79
17.90
17.51
17.60
180,019
-0.15(-0.82%)
Apr 12, 2018
17.92
17.93
17.69
17.75
137,671
-0.23(-1.29%)
Apr 11, 2018
17.82
18.09
17.82
17.98
121,999
+0.09(+0.49%)
Apr 10, 2018
17.84
18.00
17.70
17.89
118,125
+0.14(+0.76%)
Apr 09, 2018
17.88
18.00
17.74
17.76
91,890
-0.03(-0.16%)
Apr 06, 2018
17.92
18.15
17.75
17.79
164,427
-0.22(-1.24%)
Apr 05, 2018
18.21
18.29
17.93
18.01
97,166
-0.17(-0.96%)
Apr 04, 2018
18.07
18.34
17.94
18.18
207,646
+0.06(+0.32%)
Apr 03, 2018
17.74
18.20
17.69
18.13
152,956
+0.41(+2.30%)
Apr 02, 2018
17.87
17.98
17.56
17.72
175,306
-0.19(-1.08%)
Mar 29, 2018
17.91
17.91
17.91
0
-0.33(-1.81%)
Mar 28, 2018
17.77
18.25
17.74
18.24
188,760
+0.49(+2.79%)
Mar 27, 2018
17.76
18.00
17.54
17.75
160,862
+0.03(+0.16%)
Mar 26, 2018
17.53
17.79
17.46
17.72
140,955
+0.32(+1.84%)
Mar 23, 2018
18.06
18.18
17.36
17.40
188,128
-0.67(-3.70%)
Mar 22, 2018
18.16
18.49
18.06
18.07
135,044
-0.20(-1.11%)
Mar 21, 2018
18.26
18.38
18.01
18.27
113,596
-0.01(-0.05%)
Mar 20, 2018
18.45
18.48
18.17
18.28
115,825
-0.16(-0.89%)
Mar 19, 2018
18.57
18.57
18.26
18.45
99,366
-0.15(-0.78%)
Mar 16, 2018
18.39
18.66
18.34
18.59
259,111
+0.17(+0.95%)
Mar 15, 2018
18.38
18.46
18.17
18.42
119,569
+0.01(+0.05%)
Mar 14, 2018
18.33
18.59
18.33
18.41
100,720
+0.16(+0.85%)
Mar 13, 2018
18.37
18.52
18.17
18.25
168,330
-0.08(-0.42%)
Mar 12, 2018
18.40
18.48
18.18
18.33
141,305
-0.07(-0.37%)
Mar 09, 2018
18.27
18.42
18.00
18.40
115,186
+0.19(+1.06%)
Mar 08, 2018
18.26
18.43
18.17
18.20
115,216
+0.00(+0.00%)
Mar 07, 2018
18.21
18.20
171,388
+0.14(+0.80%)
Mar 06, 2018
17.95
18.17
17.67
18.06
187,466
+0.14(+0.80%)
Mar 05, 2018
18.16
18.39
17.92
17.92
298,892
-0.28(-1.53%)
Mar 02, 2018
18.11
18.28
17.86
18.19
164,352
+0.04(+0.21%)
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
.