City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.