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
)
6.000
-0.220 (-3.54%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Apr 01, 2019
7.681
7.769
7.614
7.749
316,819
+0.09(+1.24%)
Mar 29, 2019
7.647
7.735
7.546
7.654
303,507
+0.01(+0.09%)
Mar 28, 2019
7.553
7.668
7.546
7.647
188,316
+0.11(+1.44%)
Mar 27, 2019
7.492
7.580
7.410
7.539
226,790
+0.06(+0.81%)
Mar 26, 2019
7.322
7.492
7.322
7.478
186,939
+0.16(+2.22%)
Mar 25, 2019
7.377
7.390
7.255
7.316
263,907
-0.08(-1.10%)
Mar 22, 2019
7.526
7.593
7.383
7.397
295,971
-0.15(-1.97%)
Mar 21, 2019
7.485
7.661
7.485
7.546
245,310
+0.06(+0.81%)
Mar 20, 2019
7.444
7.580
7.377
7.485
239,036
+0.04(+0.55%)
Mar 19, 2019
7.485
7.512
7.431
7.444
170,300
-0.05(-0.72%)
Mar 18, 2019
7.512
7.573
7.458
7.498
198,498
-0.05(-0.63%)
Mar 15, 2019
7.526
7.566
7.451
7.546
758,472
+0.05(+0.63%)
Mar 14, 2019
7.688
7.688
7.397
7.498
571,587
-0.22(-2.81%)
Mar 13, 2019
7.634
7.783
7.634
7.715
267,734
+0.08(+1.06%)
Mar 12, 2019
7.641
7.830
7.627
7.634
266,450
+0.00(+0.00%)
Mar 11, 2019
7.546
7.634
7.546
7.634
572,719
+0.09(+1.17%)
Mar 08, 2019
7.566
7.641
7.512
7.546
253,119
-0.01(-0.18%)
Mar 07, 2019
7.627
7.735
7.532
7.559
308,406
-0.03(-0.45%)
Mar 06, 2019
7.932
7.979
7.553
7.593
498,824
-0.34(-4.27%)
Mar 05, 2019
7.749
7.992
7.722
7.932
609,941
+0.21(+2.72%)
Mar 04, 2019
7.844
7.844
7.607
7.722
329,609
-0.04(-0.52%)
Mar 01, 2019
7.478
7.783
7.427
7.762
455,260
+0.32(+4.27%)
Feb 28, 2019
7.417
7.512
7.356
7.444
758,811
+0.03(+0.36%)
Feb 27, 2019
8.378
8.378
7.390
7.417
692,517
-0.80(-9.72%)
Feb 26, 2019
8.175
8.250
8.128
8.216
290,941
+0.07(+0.83%)
Feb 25, 2019
8.236
8.236
8.121
8.148
241,299
-0.06(-0.74%)
Feb 22, 2019
8.182
8.236
8.162
8.209
160,323
+0.05(+0.66%)
Feb 21, 2019
8.182
8.196
8.128
8.155
186,472
-0.02(-0.25%)
Feb 20, 2019
8.141
8.206
8.141
8.175
248,878
+0.03(+0.33%)
Feb 19, 2019
8.202
8.216
8.128
8.148
237,345
-0.05(-0.66%)
Feb 15, 2019
8.196
8.250
8.168
8.202
235,683
+0.04(+0.50%)
Feb 14, 2019
8.135
8.196
8.080
8.162
259,455
+0.02(+0.25%)
Feb 13, 2019
8.101
8.155
8.053
8.141
195,323
+0.06(+0.75%)
Feb 12, 2019
8.108
8.108
7.999
8.080
244,295
+0.01(+0.08%)
Feb 11, 2019
7.986
8.121
7.959
8.074
261,225
+0.07(+0.93%)
Feb 08, 2019
7.891
8.020
7.871
7.999
191,354
+0.10(+1.29%)
Feb 07, 2019
7.898
7.932
7.817
7.898
169,408
+0.01(+0.09%)
Feb 06, 2019
7.986
7.986
7.882
7.891
138,240
-0.07(-0.93%)
Feb 05, 2019
7.945
8.009
7.877
7.965
214,331
+0.03(+0.34%)
Feb 04, 2019
7.877
7.945
7.837
7.938
176,437
+0.05(+0.69%)
Feb 01, 2019
7.823
7.925
7.762
7.884
244,253
+0.06(+0.78%)
Jan 31, 2019
7.776
7.871
7.722
7.823
301,473
+0.07(+0.96%)
Jan 30, 2019
7.620
7.810
7.546
7.749
284,206
+0.14(+1.78%)
Jan 29, 2019
7.600
7.627
7.580
7.614
217,375
+0.03(+0.36%)
Jan 28, 2019
7.593
7.627
7.505
7.586
500,851
-0.01(-0.18%)
Jan 25, 2019
7.614
7.641
7.566
7.600
248,391
+0.01(+0.09%)
Jan 24, 2019
7.614
7.620
7.566
7.593
217,900
-0.01(-0.09%)
Jan 23, 2019
7.519
7.614
7.492
7.600
164,276
+0.09(+1.26%)
Jan 22, 2019
7.580
7.600
7.397
7.505
319,280
-0.09(-1.16%)
Jan 18, 2019
7.641
7.641
7.556
7.593
222,532
-0.03(-0.36%)
Jan 17, 2019
7.647
7.715
7.614
7.620
293,841
-0.03(-0.35%)
Jan 16, 2019
7.566
7.661
7.559
7.647
253,007
+0.11(+1.44%)
Jan 15, 2019
7.417
7.566
7.417
7.539
189,912
+0.12(+1.64%)
Jan 14, 2019
7.566
7.587
7.404
7.417
326,345
-0.16(-2.06%)
Jan 11, 2019
7.722
7.722
7.498
7.573
375,320
-0.17(-2.19%)
Jan 10, 2019
7.783
7.783
7.593
7.742
421,734
-0.05(-0.65%)
Jan 09, 2019
7.746
7.806
7.566
7.793
498,559
+0.11(+1.38%)
Jan 08, 2019
7.541
7.687
7.494
7.687
369,028
+0.23(+3.02%)
Jan 07, 2019
7.289
7.541
7.242
7.461
561,181
+0.20(+2.74%)
Jan 04, 2019
7.037
7.295
7.037
7.262
398,811
+0.26(+3.69%)
Jan 03, 2019
6.811
7.037
6.811
7.004
408,726
+0.17(+2.52%)
Jan 02, 2019
6.752
6.878
6.645
6.831
413,398
+0.03(+0.49%)
Dec 31, 2018
6.864
6.891
6.606
6.798
552,606
-0.04(-0.58%)
Dec 28, 2018
6.672
6.844
6.672
6.838
758,873
+0.18(+2.69%)
Dec 27, 2018
6.679
6.692
6.453
6.659
591,887
-0.07(-0.99%)
Dec 26, 2018
6.699
6.765
6.579
6.725
956,556
+0.09(+1.40%)
Dec 24, 2018
6.931
6.944
6.606
6.632
247,278
-0.37(-5.30%)
Dec 21, 2018
7.196
7.388
6.970
7.004
3,117,968
-0.19(-2.67%)
Dec 20, 2018
7.295
7.315
7.096
7.196
538,597
-0.09(-1.18%)
Dec 19, 2018
7.355
7.408
7.196
7.282
508,066
-0.07(-0.90%)
Dec 18, 2018
7.262
7.435
7.203
7.348
420,229
+0.15(+2.03%)
Dec 17, 2018
7.242
7.521
7.173
7.203
875,784
-0.01(-0.09%)
Dec 14, 2018
7.163
7.222
7.116
7.209
267,030
+0.07(+1.02%)
Dec 13, 2018
7.116
7.222
7.106
7.136
243,041
+0.05(+0.65%)
Dec 12, 2018
7.143
7.276
7.070
7.090
547,109
-0.04(-0.56%)
Dec 11, 2018
7.289
7.289
7.120
7.130
283,929
-0.12(-1.65%)
Dec 10, 2018
7.302
7.335
7.143
7.249
467,093
-0.03(-0.36%)
Dec 07, 2018
7.455
7.494
7.269
7.276
951,418
-0.23(-3.01%)
Dec 06, 2018
7.229
7.514
7.172
7.501
616,443
+0.23(+3.19%)
Dec 04, 2018
7.276
7.388
7.229
7.269
746,207
-0.02(-0.27%)
Dec 03, 2018
7.276
7.315
7.130
7.289
324,893
+0.03(+0.46%)
Nov 30, 2018
7.222
7.302
7.163
7.256
351,316
+0.08(+1.11%)
Nov 29, 2018
7.096
7.222
7.063
7.176
375,781
+0.08(+1.12%)
Nov 28, 2018
7.070
7.176
7.024
7.096
529,142
+0.01(+0.19%)
Nov 27, 2018
7.130
7.183
7.057
7.083
360,380
-0.07(-0.93%)
Nov 26, 2018
7.222
7.345
7.133
7.150
399,820
-0.07(-1.01%)
Nov 23, 2018
7.276
7.305
7.222
7.222
276,831
-0.05(-0.64%)
Nov 21, 2018
7.269
7.269
7.269
0
+0.08(+1.11%)
Nov 20, 2018
7.256
7.292
7.183
7.189
273,720
-0.09(-1.19%)
Nov 19, 2018
7.322
7.375
7.242
7.276
228,803
-0.06(-0.81%)
Nov 16, 2018
7.276
7.342
7.229
7.335
266,879
+0.05(+0.64%)
Nov 15, 2018
7.348
7.402
7.216
7.289
221,074
-0.07(-0.99%)
Nov 14, 2018
7.488
7.494
7.348
7.362
187,117
-0.09(-1.16%)
Nov 13, 2018
7.428
7.488
7.332
7.448
282,385
+0.05(+0.63%)
Nov 12, 2018
7.408
7.500
7.362
7.402
194,202
-0.01(-0.18%)
Nov 09, 2018
7.594
7.594
7.402
7.415
238,533
-0.19(-2.44%)
Nov 08, 2018
7.528
7.601
7.494
7.601
652,802
+0.08(+1.06%)
Nov 07, 2018
7.295
7.551
7.269
7.521
601,599
+0.25(+3.37%)
Nov 06, 2018
7.130
7.289
7.113
7.276
396,433
+0.15(+2.14%)
Nov 05, 2018
7.057
7.242
7.057
7.123
635,741
+0.05(+0.75%)
Nov 02, 2018
7.236
7.295
7.037
7.070
404,692
-0.17(-2.29%)
Nov 01, 2018
7.222
7.322
7.057
7.236
776,766
-0.07(-1.00%)
Oct 31, 2018
7.567
7.567
7.302
7.309
348,065
-0.23(-2.99%)
Oct 30, 2018
7.561
7.614
7.521
7.534
357,888
-0.02(-0.26%)
Oct 29, 2018
7.534
7.654
7.494
7.554
274,949
+0.07(+0.89%)
Oct 26, 2018
7.620
7.644
7.415
7.488
308,042
-0.16(-2.08%)
Oct 25, 2018
7.581
7.707
7.516
7.647
468,034
+0.09(+1.23%)
Oct 24, 2018
7.647
7.707
7.547
7.554
556,128
-0.08(-1.04%)
Oct 23, 2018
7.607
7.687
7.554
7.634
266,746
-0.01(-0.17%)
Oct 22, 2018
7.780
7.859
7.640
7.647
209,723
-0.10(-1.28%)
Oct 19, 2018
7.740
7.839
7.717
7.746
282,259
+0.01(+0.09%)
Oct 18, 2018
7.793
7.872
7.720
7.740
496,652
-0.06(-0.77%)
Oct 17, 2018
7.853
7.859
7.727
7.799
198,360
-0.06(-0.76%)
Oct 16, 2018
7.720
7.879
7.654
7.859
344,975
+0.18(+2.33%)
Oct 15, 2018
7.574
7.710
7.567
7.680
453,306
+0.11(+1.49%)
Oct 12, 2018
7.693
7.786
7.547
7.567
565,573
-0.12(-1.55%)
Oct 11, 2018
8.032
8.058
7.673
7.687
473,213
-0.35(-4.37%)
Oct 10, 2018
8.178
8.270
8.018
8.038
538,121
-0.18(-2.22%)
Oct 09, 2018
8.266
8.266
8.103
8.221
459,557
+0.05(+0.64%)
Oct 08, 2018
8.038
8.188
8.032
8.169
278,843
+0.14(+1.78%)
Oct 05, 2018
7.960
8.038
7.960
8.025
246,128
+0.05(+0.65%)
Oct 04, 2018
8.012
8.058
7.954
7.973
349,110
-0.06(-0.73%)
Oct 03, 2018
8.045
8.090
8.007
8.032
301,918
-0.01(-0.16%)
Oct 02, 2018
8.084
8.129
8.022
8.045
534,364
-0.03(-0.40%)
Oct 01, 2018
8.234
8.247
8.058
8.077
194,224
-0.14(-1.66%)
Sep 28, 2018
8.084
8.214
8.077
8.214
252,273
+0.14(+1.69%)
Sep 27, 2018
8.019
8.103
8.019
8.077
275,628
+0.07(+0.89%)
Sep 26, 2018
8.064
8.123
8.006
8.006
361,805
-0.06(-0.73%)
Sep 25, 2018
8.019
8.103
8.006
8.064
424,749
+0.05(+0.57%)
Sep 24, 2018
8.084
8.084
7.934
8.019
456,755
-0.07(-0.88%)
Sep 21, 2018
7.967
8.110
7.928
8.090
1,029,221
+0.10(+1.30%)
Sep 20, 2018
7.882
7.993
7.811
7.986
250,018
+0.12(+1.49%)
Sep 19, 2018
7.993
8.006
7.850
7.869
503,260
-0.12(-1.47%)
Sep 18, 2018
8.103
8.123
7.986
7.986
235,004
-0.13(-1.60%)
Sep 17, 2018
8.136
8.162
8.045
8.116
359,239
-0.02(-0.24%)
Sep 14, 2018
8.221
8.234
8.110
8.136
269,020
-0.09(-1.11%)
Sep 13, 2018
8.182
8.292
8.165
8.227
340,823
+0.04(+0.48%)
Sep 12, 2018
8.201
8.247
8.182
8.188
436,544
-0.01(-0.08%)
Sep 11, 2018
8.182
8.240
8.136
8.195
336,633
+0.01(+0.08%)
Sep 10, 2018
8.208
8.266
8.156
8.188
401,433
+0.00(+0.00%)
Sep 07, 2018
8.266
8.273
8.175
8.188
313,729
-0.10(-1.18%)
Sep 06, 2018
8.344
8.370
8.286
8.286
261,313
-0.05(-0.55%)
Sep 05, 2018
8.292
8.357
8.234
8.331
362,933
+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
.