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
UNCHANGED
Streaming Delayed 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 (%)
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%)
Nov 01, 2021
15.70
15.65
15.51
15.65
294,262
-0.02(-0.16%)
Oct 29, 2021
15.60
15.78
15.41
15.67
864,298
+0.07(+0.48%)
Oct 28, 2021
15.51
15.70
15.46
15.60
483,740
+0.11(+0.69%)
Oct 27, 2021
15.85
15.93
15.48
15.49
293,819
-0.34(-2.14%)
Oct 26, 2021
15.66
15.97
15.83
313,058
+0.15(+0.95%)
Oct 25, 2021
15.77
15.85
15.65
15.68
248,520
-0.07(-0.42%)
Oct 22, 2021
15.65
15.87
15.63
15.75
285,220
+0.08(+0.53%)
Oct 21, 2021
15.65
15.78
15.53
15.66
336,858
+0.01(+0.05%)
Oct 20, 2021
15.52
15.70
15.40
15.65
242,276
+0.14(+0.90%)
Oct 19, 2021
15.75
15.75
15.51
15.51
322,024
-0.21(-1.37%)
Oct 18, 2021
15.49
15.75
15.42
15.73
315,866
+0.25(+1.60%)
Oct 15, 2021
15.43
15.72
15.30
15.48
428,354
+0.22(+1.46%)
Oct 14, 2021
15.40
15.46
15.15
15.26
281,808
-0.05(-0.32%)
Oct 13, 2021
15.24
15.37
15.01
15.31
351,515
+0.00(+0.00%)
Oct 12, 2021
15.16
15.41
15.13
15.31
183,349
+0.19(+1.26%)
Oct 11, 2021
15.01
15.17
14.92
15.12
164,294
+0.07(+0.49%)
Oct 08, 2021
15.00
15.19
14.92
15.04
207,977
+0.04(+0.28%)
Oct 07, 2021
15.25
15.31
14.94
15.00
415,125
-0.17(-1.14%)
Oct 06, 2021
14.95
15.19
14.75
15.18
300,676
+0.20(+1.31%)
Oct 05, 2021
15.14
15.15
14.86
14.98
416,875
-0.18(-1.19%)
Oct 04, 2021
15.08
15.21
14.92
15.16
310,205
+0.18(+1.20%)
Oct 01, 2021
14.68
15.16
14.60
14.98
242,723
+0.34(+2.35%)
Sep 30, 2021
14.84
15.04
14.63
14.63
367,067
-0.20(-1.33%)
Sep 29, 2021
14.75
14.97
14.60
14.83
321,436
+0.25(+1.69%)
Sep 28, 2021
14.46
14.78
14.36
14.59
544,635
+0.03(+0.23%)
Sep 27, 2021
14.70
15.00
14.54
14.55
565,576
-0.12(-0.84%)
Sep 24, 2021
14.70
14.81
14.60
14.68
385,864
-0.07(-0.45%)
Sep 23, 2021
14.79
15.09
14.70
14.74
435,447
-0.13(-0.88%)
Sep 22, 2021
14.28
14.95
14.24
14.87
958,621
+0.78(+5.52%)
Sep 21, 2021
13.99
14.30
13.83
14.09
513,849
+0.16(+1.18%)
Sep 20, 2021
13.62
13.96
13.49
13.93
567,894
+0.20(+1.49%)
Sep 17, 2021
13.86
14.01
13.71
13.72
1,967,195
-0.10(-0.71%)
Sep 16, 2021
13.75
14.04
13.68
13.82
485,686
+0.10(+0.72%)
Sep 15, 2021
13.51
13.82
13.39
13.72
474,327
+0.17(+1.27%)
Sep 14, 2021
13.64
13.76
13.43
13.55
745,557
-0.11(-0.78%)
Sep 13, 2021
13.82
13.97
13.57
13.66
992,187
-0.25(-1.77%)
Sep 10, 2021
14.20
14.20
13.86
13.91
2,079,408
-0.24(-1.68%)
Sep 09, 2021
14.16
14.25
14.01
14.14
941,946
-0.03(-0.23%)
Sep 08, 2021
14.29
14.29
14.00
14.18
942,140
-0.09(-0.63%)
Sep 07, 2021
13.37
14.31
13.36
14.27
2,779,431
+0.90(+6.74%)
Sep 03, 2021
13.17
13.36
12.81
13.36
684,302
+0.23(+1.75%)
Sep 02, 2021
13.03
13.23
13.01
13.13
389,096
+0.07(+0.50%)
Sep 01, 2021
13.07
13.16
12.83
13.07
282,803
-0.02(-0.13%)
Aug 31, 2021
13.01
13.15
12.82
13.09
447,457
-0.01(-0.06%)
Aug 30, 2021
13.23
13.23
13.01
13.09
376,274
-0.11(-0.81%)
Aug 27, 2021
13.10
13.39
13.04
13.20
474,630
+0.07(+0.50%)
Aug 26, 2021
13.25
13.62
13.13
13.13
617,866
-0.09(-0.68%)
Aug 25, 2021
13.23
13.32
12.96
13.23
666,986
+0.07(+0.50%)
Aug 24, 2021
13.25
13.40
13.05
13.16
1,389,604
-0.03(-0.25%)
Aug 23, 2021
12.97
13.47
12.36
13.19
6,211,669
+2.62(+24.81%)
Aug 20, 2021
10.45
10.69
10.39
10.57
713,305
+0.02(+0.23%)
Aug 19, 2021
10.48
10.59
10.32
10.55
304,050
+0.06(+0.55%)
Aug 18, 2021
10.64
10.66
10.46
10.49
202,975
-0.16(-1.46%)
Aug 17, 2021
10.61
10.67
10.46
10.64
210,522
+0.02(+0.15%)
Aug 16, 2021
10.81
10.82
10.61
10.63
248,953
-0.20(-1.89%)
Aug 13, 2021
10.83
10.97
10.74
10.83
158,074
+0.00(+0.00%)
Aug 12, 2021
10.95
10.98
10.81
10.83
188,109
-0.11(-0.97%)
Aug 11, 2021
10.89
10.95
10.73
10.94
156,093
+0.13(+1.21%)
Aug 10, 2021
10.83
10.89
10.69
10.81
147,564
+0.01(+0.08%)
Aug 09, 2021
10.97
10.97
10.71
10.80
168,290
-0.07(-0.68%)
Aug 06, 2021
10.78
11.04
10.78
10.87
140,876
+0.19(+1.76%)
Aug 05, 2021
10.50
10.86
10.41
10.69
298,321
+0.29(+2.84%)
Aug 04, 2021
10.31
10.44
10.25
10.39
185,193
-0.02(-0.24%)
Aug 03, 2021
10.26
10.46
10.18
10.41
175,177
+0.06(+0.55%)
Aug 02, 2021
10.52
10.73
10.29
10.36
151,833
-0.19(-1.79%)
Jul 30, 2021
10.51
10.66
10.45
10.55
159,620
+0.06(+0.55%)
Jul 29, 2021
10.57
10.61
10.45
10.49
146,288
-0.01(-0.08%)
Jul 28, 2021
10.71
10.71
10.45
10.50
225,796
-0.13(-1.23%)
Jul 27, 2021
10.68
10.76
10.55
10.63
280,206
-0.04(-0.38%)
Jul 26, 2021
10.50
10.68
10.47
10.67
185,549
+0.21(+2.04%)
Jul 23, 2021
10.36
10.47
10.28
10.46
132,956
+0.16(+1.59%)
Jul 22, 2021
10.31
10.38
10.12
10.29
172,618
-0.10(-0.95%)
Jul 21, 2021
10.35
10.55
10.35
10.39
251,614
+0.15(+1.44%)
Jul 20, 2021
9.997
10.37
9.991
10.24
363,448
+0.34(+3.48%)
Jul 19, 2021
10.02
10.07
9.759
9.898
252,695
-0.32(-3.13%)
Jul 16, 2021
10.23
10.36
10.19
10.22
246,883
+0.04(+0.40%)
Jul 15, 2021
10.08
10.20
9.980
10.18
142,422
+0.11(+1.06%)
Jul 14, 2021
10.12
10.18
10.03
10.07
186,033
+0.01(+0.08%)
Jul 13, 2021
10.14
10.19
10.02
10.06
177,113
-0.14(-1.37%)
Jul 12, 2021
10.05
10.27
10.01
10.20
219,870
+0.17(+1.72%)
Jul 09, 2021
9.849
10.04
9.849
10.03
95,927
+0.21(+2.17%)
Jul 08, 2021
9.956
10.00
9.775
9.816
301,021
-0.20(-2.04%)
Jul 07, 2021
10.13
10.17
9.973
10.02
204,991
-0.17(-1.67%)
Jul 06, 2021
10.18
10.22
9.981
10.19
277,602
+0.00(+0.00%)
Jul 02, 2021
10.22
10.29
10.16
10.19
229,484
+0.01(+0.08%)
Jul 01, 2021
10.13
10.28
10.07
10.18
383,969
+0.12(+1.21%)
Jun 30, 2021
10.01
10.12
9.965
10.06
353,479
+0.06(+0.57%)
Jun 29, 2021
10.13
10.16
9.989
10.01
257,486
-0.10(-0.96%)
Jun 28, 2021
10.22
10.22
9.932
10.10
259,546
-0.11(-1.11%)
Jun 25, 2021
10.08
10.26
9.965
10.22
646,576
+0.14(+1.37%)
Jun 24, 2021
10.16
10.16
9.900
10.08
176,157
-0.02(-0.16%)
Jun 23, 2021
10.16
10.18
10.05
10.09
239,634
-0.06(-0.56%)
Jun 22, 2021
10.21
10.22
10.03
10.15
198,098
-0.07(-0.71%)
Jun 21, 2021
10.01
10.24
9.940
10.22
233,252
+0.23(+2.27%)
Jun 18, 2021
10.26
10.30
9.965
9.997
503,078
-0.33(-3.21%)
Jun 17, 2021
10.28
10.35
10.17
10.33
408,644
+0.06(+0.63%)
Jun 16, 2021
10.31
10.37
10.20
10.26
148,329
-0.02(-0.24%)
Jun 15, 2021
10.39
10.45
10.22
10.29
194,203
-0.02(-0.24%)
Jun 14, 2021
10.32
10.32
10.20
10.31
206,442
+0.00(+0.00%)
Jun 11, 2021
10.38
10.38
10.23
10.31
192,923
-0.06(-0.55%)
Jun 10, 2021
10.41
10.47
10.32
10.37
230,508
-0.03(-0.31%)
Jun 09, 2021
10.21
10.43
10.15
10.40
293,254
+0.25(+2.47%)
Jun 08, 2021
10.05
10.19
10.01
10.15
288,885
+0.16(+1.62%)
Jun 07, 2021
9.803
10.07
9.799
9.989
230,058
+0.28(+2.92%)
Jun 04, 2021
9.981
9.981
9.641
9.706
227,693
-0.16(-1.64%)
Jun 03, 2021
9.689
10.12
9.673
9.867
272,707
+0.23(+2.35%)
Jun 02, 2021
9.697
9.714
9.552
9.641
157,028
+0.02(+0.25%)
Jun 01, 2021
9.487
9.665
9.455
9.617
210,567
+0.26(+2.77%)
May 28, 2021
9.430
9.511
9.317
9.357
200,955
+0.00(+0.00%)
May 27, 2021
9.390
9.519
9.357
9.357
196,792
-0.02(-0.17%)
May 26, 2021
9.187
9.414
9.139
9.374
157,201
+0.23(+2.48%)
May 25, 2021
9.414
9.422
9.139
9.147
262,578
-0.27(-2.84%)
May 24, 2021
9.220
9.459
9.163
9.414
174,374
+0.20(+2.20%)
May 21, 2021
9.082
9.212
9.018
9.212
293,748
+0.19(+2.06%)
May 20, 2021
8.912
9.042
8.815
9.026
114,777
+0.05(+0.54%)
May 19, 2021
9.042
9.042
8.702
8.977
183,970
+0.00(+0.00%)
May 18, 2021
8.864
9.090
8.856
8.977
160,536
+0.02(+0.18%)
May 17, 2021
8.880
9.001
8.807
8.961
192,241
+0.03(+0.36%)
May 14, 2021
8.888
8.985
8.815
8.928
199,126
+0.13(+1.47%)
May 13, 2021
8.556
8.864
8.548
8.799
196,233
+0.25(+2.94%)
May 12, 2021
8.686
8.734
8.483
8.548
174,940
-0.14(-1.58%)
May 11, 2021
8.742
8.758
8.564
8.686
277,475
-0.12(-1.38%)
May 10, 2021
9.293
9.309
8.807
8.807
395,296
-0.36(-3.97%)
May 07, 2021
9.374
9.390
9.171
9.171
348,732
+0.11(+1.25%)
May 06, 2021
8.928
9.074
8.880
9.058
167,116
+0.13(+1.45%)
May 05, 2021
8.953
9.139
8.807
8.928
244,430
-0.12(-1.34%)
May 04, 2021
9.236
9.340
9.018
9.050
226,770
-0.19(-2.02%)
May 03, 2021
9.018
9.293
8.928
9.236
218,649
+0.39(+4.39%)
Apr 30, 2021
8.831
8.904
8.799
8.848
147,009
-0.02(-0.18%)
Apr 29, 2021
8.977
9.042
8.856
8.864
125,500
-0.01(-0.09%)
Apr 28, 2021
8.920
8.953
8.856
8.872
92,963
-0.02(-0.18%)
Apr 27, 2021
8.912
8.993
8.848
8.888
166,808
-0.06(-0.63%)
Apr 26, 2021
9.026
9.090
8.912
8.945
119,228
+0.00(+0.00%)
Apr 23, 2021
8.953
9.048
8.872
8.945
181,229
+0.05(+0.55%)
Apr 22, 2021
8.985
9.042
8.880
8.896
182,720
-0.05(-0.54%)
Apr 21, 2021
8.945
9.131
8.904
8.945
171,056
-0.02(-0.27%)
Apr 20, 2021
8.961
9.058
8.888
8.969
116,843
+0.01(+0.09%)
Apr 19, 2021
8.961
8.985
8.825
8.961
218,337
+0.00(+0.00%)
Apr 16, 2021
9.042
9.107
8.880
8.961
189,383
-0.02(-0.18%)
Apr 15, 2021
8.896
8.985
8.815
8.977
121,779
+0.13(+1.46%)
Apr 14, 2021
8.945
9.065
8.839
8.848
159,029
-0.07(-0.82%)
Apr 13, 2021
8.864
8.977
8.775
8.920
149,290
+0.06(+0.64%)
Apr 12, 2021
8.775
8.896
8.702
8.864
134,732
+0.06(+0.74%)
Apr 09, 2021
8.742
8.848
8.669
8.799
184,441
+0.06(+0.65%)
Apr 08, 2021
8.864
9.009
8.694
8.742
297,898
-0.16(-1.82%)
Apr 07, 2021
8.824
8.960
8.784
8.904
361,136
-0.01(-0.09%)
Apr 06, 2021
8.928
9.096
8.880
8.912
409,650
+0.03(+0.36%)
Apr 05, 2021
9.040
9.208
8.697
8.880
409,295
-0.14(-1.59%)
Apr 01, 2021
8.561
9.048
8.529
9.024
465,826
+0.54(+6.40%)
Mar 31, 2021
8.409
8.609
8.361
8.481
558,349
+0.09(+1.05%)
Mar 30, 2021
8.329
8.561
8.257
8.393
243,446
+0.13(+1.55%)
Mar 29, 2021
8.385
8.537
8.138
8.265
749,121
-0.12(-1.43%)
Mar 26, 2021
8.353
8.513
8.233
8.385
242,304
+0.14(+1.74%)
Mar 25, 2021
8.193
9.008
8.074
8.241
783,947
-0.05(-0.58%)
Mar 24, 2021
8.281
8.665
8.225
8.289
325,389
+0.10(+1.27%)
Mar 23, 2021
8.177
8.345
8.122
8.185
270,728
-0.03(-0.39%)
Mar 22, 2021
8.162
8.281
7.946
8.217
462,206
+0.09(+1.08%)
Mar 19, 2021
8.441
8.681
8.130
8.130
1,398,981
-0.48(-5.57%)
Mar 18, 2021
8.800
8.896
8.577
8.609
347,396
-0.23(-2.62%)
Mar 17, 2021
8.728
8.888
8.649
8.840
249,999
+0.07(+0.82%)
Mar 16, 2021
9.000
9.024
8.736
8.768
233,660
-0.26(-2.83%)
Mar 15, 2021
9.048
9.176
8.864
9.024
337,913
-0.08(-0.88%)
Mar 12, 2021
8.888
9.120
8.888
9.104
222,519
+0.22(+2.52%)
Mar 11, 2021
8.705
8.880
8.561
8.880
267,175
+0.17(+1.92%)
Mar 10, 2021
8.513
8.756
8.473
8.713
228,381
+0.12(+1.39%)
Mar 09, 2021
9.032
9.032
8.569
8.593
387,428
-0.39(-4.36%)
Mar 08, 2021
8.705
9.056
8.689
8.984
577,975
+0.30(+3.40%)
Mar 05, 2021
8.697
8.697
8.433
8.689
229,281
+0.15(+1.78%)
Mar 04, 2021
8.728
8.838
8.441
8.537
252,534
-0.18(-2.11%)
Mar 03, 2021
8.369
8.768
8.369
8.721
219,922
+0.41(+4.90%)
Mar 02, 2021
8.146
8.385
8.002
8.313
287,608
+0.15(+1.86%)
Mar 01, 2021
8.257
8.385
8.098
8.162
282,579
+0.05(+0.59%)
Feb 26, 2021
8.537
8.776
8.114
8.114
505,897
-0.45(-5.22%)
Feb 25, 2021
8.896
9.152
8.449
8.561
325,160
-0.28(-3.16%)
Feb 24, 2021
8.689
8.864
8.657
8.840
344,154
+0.23(+2.69%)
Feb 23, 2021
8.297
8.665
8.281
8.609
481,602
+0.32(+3.85%)
Feb 22, 2021
8.090
8.353
8.026
8.289
188,227
+0.18(+2.27%)
Feb 19, 2021
8.074
8.114
7.930
8.106
226,526
+0.06(+0.69%)
Feb 18, 2021
8.042
8.154
7.986
8.050
235,354
-0.06(-0.69%)
Feb 17, 2021
8.010
8.209
8.002
8.106
188,910
+0.05(+0.59%)
Feb 16, 2021
8.106
8.193
8.018
8.058
255,155
+0.02(+0.20%)
Feb 12, 2021
8.201
8.273
7.658
8.042
347,867
-0.23(-2.80%)
Feb 11, 2021
8.313
8.505
8.209
8.273
274,173
-0.05(-0.58%)
Feb 10, 2021
8.337
8.537
8.281
8.321
196,120
-0.01(-0.10%)
Feb 09, 2021
8.209
8.361
8.098
8.329
235,344
+0.13(+1.56%)
Feb 08, 2021
8.002
8.209
7.994
8.201
165,020
+0.22(+2.80%)
Feb 05, 2021
7.986
7.986
7.874
7.978
224,773
+0.04(+0.50%)
Feb 04, 2021
7.746
8.010
7.746
7.938
189,623
+0.20(+2.58%)
Feb 03, 2021
7.714
7.770
7.634
7.738
151,057
+0.02(+0.31%)
Feb 02, 2021
7.666
7.770
7.635
7.714
239,026
+0.05(+0.62%)
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
.