City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 7.275 7.309 7.225 7.258 501,169 -0.01(-0.15%)
Aug 30, 2016 7.314 7.337 7.253 7.270 244,372 -0.06(-0.84%)
Aug 29, 2016 7.370 7.421 7.314 7.331 173,429 -0.04(-0.53%)
Aug 26, 2016 7.382 7.438 7.317 7.370 178,057 -0.02(-0.23%)
Aug 25, 2016 7.376 7.432 7.309 7.387 188,265 +0.01(+0.15%)
Aug 24, 2016 7.426 7.426 7.331 7.376 209,462 -0.06(-0.83%)
Aug 23, 2016 7.466 7.538 7.382 7.438 258,872 -0.03(-0.45%)
Aug 22, 2016 7.538 7.538 7.428 7.471 151,387 -0.05(-0.67%)
Aug 19, 2016 7.438 7.527 7.415 7.522 418,400 +0.06(+0.75%)
Aug 18, 2016 7.466 7.505 7.337 7.466 163,182 +0.02(+0.23%)
Aug 17, 2016 7.320 7.460 7.303 7.449 176,129 +0.08(+1.06%)
Aug 16, 2016 7.482 7.550 7.314 7.370 263,556 -0.16(-2.08%)
Aug 15, 2016 7.471 7.538 7.454 7.527 170,415 +0.04(+0.52%)
Aug 12, 2016 7.376 7.505 7.376 7.488 152,028 +0.08(+1.06%)
Aug 11, 2016 7.471 7.471 7.382 7.410 221,170 -0.07(-0.97%)
Aug 10, 2016 7.505 7.544 7.443 7.482 296,397 -0.02(-0.30%)
Aug 09, 2016 7.494 7.583 7.415 7.505 321,017 -0.02(-0.30%)
Aug 08, 2016 7.589 7.589 7.488 7.527 190,977 -0.01(-0.15%)
Aug 05, 2016 7.393 7.628 7.393 7.538 295,661 +0.10(+1.28%)
Aug 04, 2016 7.589 7.589 7.029 7.443 430,047 -0.13(-1.70%)
Aug 03, 2016 7.595 7.631 7.494 7.572 386,161 +0.00(+0.00%)
Aug 02, 2016 7.735 7.735 7.538 7.572 403,184 -0.14(-1.82%)
Aug 01, 2016 7.639 7.747 7.558 7.712 307,493 +0.12(+1.55%)
Jul 29, 2016 7.611 7.802 7.589 7.595 795,103 -0.02(-0.29%)
Jul 28, 2016 7.550 7.639 7.527 7.617 161,746 +0.08(+1.04%)
Jul 27, 2016 7.510 7.600 7.387 7.538 295,906 -0.01(-0.15%)
Jul 26, 2016 7.611 7.695 7.499 7.550 641,357 -0.08(-1.10%)
Jul 25, 2016 7.600 7.645 7.533 7.634 250,647 +0.03(+0.37%)
Jul 22, 2016 7.561 7.617 7.544 7.606 196,471 +0.08(+1.04%)
Jul 21, 2016 7.606 7.606 7.505 7.527 217,692 -0.06(-0.81%)
Jul 20, 2016 7.566 7.651 7.499 7.589 311,750 +0.02(+0.30%)
Jul 19, 2016 7.522 7.617 7.471 7.566 263,774 +0.04(+0.60%)
Jul 18, 2016 7.527 7.544 7.454 7.522 367,036 +0.04(+0.52%)
Jul 15, 2016 7.449 7.510 7.398 7.482 409,285 +0.05(+0.68%)
Jul 14, 2016 7.432 7.460 7.365 7.432 301,798 +0.02(+0.23%)
Jul 13, 2016 7.460 7.482 7.320 7.415 377,208 -0.01(-0.08%)
Jul 12, 2016 7.438 7.488 7.393 7.421 457,281 -0.01(-0.08%)
Jul 11, 2016 7.337 7.438 7.337 7.426 551,747 +0.07(+0.99%)
Jul 08, 2016 7.275 7.365 7.239 7.354 419,312 +0.07(+1.00%)
Jul 07, 2016 7.331 7.331 7.225 7.281 233,484 +0.00(+0.00%)
Jul 06, 2016 7.314 7.387 7.247 7.281 413,531 -0.08(-1.07%)
Jul 05, 2016 7.348 7.393 7.259 7.359 497,448 +0.12(+1.66%)
Jul 01, 2016 7.151 7.239 7.239 7.239 257,605 +0.10(+1.39%)
Jun 30, 2016 7.008 7.145 6.981 7.140 372,126 +0.13(+1.88%)
Jun 29, 2016 6.958 7.046 6.881 7.008 272,202 +0.10(+1.51%)
Jun 28, 2016 6.887 7.035 6.865 6.903 343,281 +0.00(+0.00%)
Jun 27, 2016 6.881 6.931 6.782 6.903 257,893 -0.01(-0.16%)
Jun 24, 2016 6.815 7.151 6.667 6.914 3,214,239 -0.02(-0.32%)
Jun 23, 2016 6.804 6.975 6.788 6.936 462,399 +0.13(+1.94%)
Jun 22, 2016 6.766 6.815 6.716 6.804 386,230 +0.08(+1.23%)
Jun 21, 2016 6.722 6.766 6.647 6.722 344,508 -0.02(-0.24%)
Jun 20, 2016 6.601 6.738 6.579 6.738 512,104 +0.24(+3.73%)
Jun 17, 2016 6.518 6.518 6.408 6.496 427,762 +0.00(+0.00%)
Jun 16, 2016 6.513 6.529 6.353 6.496 272,704 +0.00(+0.00%)
Jun 15, 2016 6.419 6.518 6.397 6.496 122,089 +0.12(+1.81%)
Jun 14, 2016 6.404 6.450 6.315 6.381 114,281 -0.04(-0.60%)
Jun 13, 2016 6.452 6.540 6.370 6.419 128,004 -0.03(-0.51%)
Jun 10, 2016 6.496 6.529 6.418 6.452 122,221 -0.06(-0.93%)
Jun 09, 2016 6.386 6.540 6.384 6.513 89,714 +0.06(+0.94%)
Jun 08, 2016 6.331 6.469 6.309 6.452 171,690 +0.13(+2.00%)
Jun 07, 2016 6.403 6.452 6.304 6.326 187,545 -0.09(-1.37%)
Jun 06, 2016 6.507 6.540 6.408 6.414 88,145 -0.08(-1.19%)
Jun 03, 2016 6.425 6.518 6.419 6.491 198,494 +0.08(+1.29%)
Jun 02, 2016 6.452 6.507 6.381 6.408 154,959 -0.05(-0.85%)
Jun 01, 2016 6.496 6.601 6.397 6.463 195,464 -0.01(-0.17%)
May 31, 2016 6.458 6.590 6.397 6.474 261,934 +0.02(+0.26%)
May 27, 2016 6.414 6.458 6.458 6.458 85,444 +0.03(+0.43%)
May 26, 2016 6.287 6.436 6.287 6.430 141,116 +0.13(+2.01%)
May 25, 2016 6.315 6.331 6.235 6.304 81,824 -0.03(-0.52%)
May 24, 2016 6.210 6.337 6.188 6.337 85,618 +0.16(+2.58%)
May 23, 2016 6.342 6.342 6.159 6.177 86,253 -0.18(-2.77%)
May 20, 2016 6.188 6.364 6.161 6.353 230,899 +0.17(+2.76%)
May 19, 2016 6.210 6.238 6.115 6.183 92,521 -0.06(-0.97%)
May 18, 2016 6.309 6.337 6.139 6.243 200,096 -0.11(-1.73%)
May 17, 2016 6.458 6.469 6.304 6.353 132,035 -0.10(-1.53%)
May 16, 2016 6.342 6.469 6.342 6.452 265,432 +0.08(+1.21%)
May 13, 2016 6.353 6.375 6.326 6.375 205,822 +0.01(+0.17%)
May 12, 2016 6.403 6.403 6.345 6.364 136,518 -0.01(-0.17%)
May 11, 2016 6.381 6.401 6.337 6.375 151,229 +0.00(+0.00%)
May 10, 2016 6.386 6.386 6.337 6.375 378,584 +0.01(+0.09%)
May 09, 2016 6.293 6.381 6.232 6.370 280,125 +0.07(+1.05%)
May 06, 2016 6.282 6.320 6.205 6.304 221,408 +0.07(+1.15%)
May 05, 2016 6.194 6.265 6.161 6.232 300,748 +0.06(+0.89%)
May 04, 2016 6.095 6.194 6.089 6.177 141,345 +0.01(+0.18%)
May 03, 2016 6.172 6.188 6.128 6.166 149,173 -0.01(-0.09%)
May 02, 2016 6.172 6.188 6.161 6.172 139,218 -0.01(-0.09%)
Apr 29, 2016 6.172 6.188 6.161 6.177 123,003 +0.00(+0.00%)
Apr 28, 2016 6.165 6.199 6.165 6.177 134,142 +0.02(+0.27%)
Apr 27, 2016 6.155 6.188 6.128 6.161 233,057 -0.01(-0.18%)
Apr 26, 2016 6.106 6.188 6.106 6.172 174,642 +0.02(+0.36%)
Apr 25, 2016 6.089 6.163 6.078 6.150 115,437 +0.03(+0.45%)
Apr 22, 2016 6.106 6.155 6.056 6.122 306,041 +0.05(+0.82%)
Apr 21, 2016 6.210 6.221 6.062 6.073 283,813 -0.09(-1.52%)
Apr 20, 2016 6.172 6.172 6.111 6.166 516,097 +0.01(+0.18%)
Apr 19, 2016 6.177 6.188 6.100 6.155 420,992 +0.01(+0.09%)
Apr 18, 2016 6.161 6.177 6.128 6.150 164,049 -0.01(-0.09%)
Apr 15, 2016 6.188 6.188 6.150 6.155 272,878 +0.00(+0.00%)
Apr 14, 2016 6.166 6.188 6.133 6.155 161,809 -0.01(-0.18%)
Apr 13, 2016 6.161 6.183 6.078 6.166 385,418 +0.00(+0.00%)
Apr 12, 2016 6.194 6.205 6.133 6.166 327,928 +0.00(+0.00%)
Apr 11, 2016 6.183 6.243 6.144 6.166 219,434 +0.04(+0.63%)
Apr 08, 2016 6.227 6.243 6.128 6.128 691,505 -0.07(-1.15%)
Apr 07, 2016 6.166 6.210 6.166 6.199 333,976 +0.02(+0.36%)
Apr 06, 2016 6.172 6.260 6.166 6.177 432,296 -0.01(-0.18%)
Apr 05, 2016 6.194 6.205 6.133 6.188 334,691 +0.01(+0.09%)
Apr 04, 2016 6.210 6.238 6.161 6.183 467,502 +0.02(+0.36%)
Apr 01, 2016 6.139 6.238 6.139 6.161 888,849 +0.02(+0.31%)
Mar 31, 2016 6.158 6.271 6.141 6.141 10,376,032 -0.11(-1.72%)
Mar 30, 2016 6.465 6.465 6.066 6.249 1,421,917 -0.22(-3.41%)
Mar 29, 2016 6.599 6.707 6.405 6.470 350,879 -0.41(-6.03%)
Mar 28, 2016 6.783 6.950 6.777 6.885 100,024 +0.03(+0.47%)
Mar 24, 2016 6.831 6.853 6.853 6.853 75,362 +0.01(+0.08%)
Mar 23, 2016 6.944 6.987 6.815 6.847 66,956 +0.01(+0.08%)
Mar 22, 2016 6.783 6.869 6.734 6.842 53,544 +0.03(+0.47%)
Mar 21, 2016 6.944 6.965 6.772 6.809 121,265 -0.24(-3.36%)
Mar 18, 2016 6.718 7.047 6.669 7.047 603,740 +0.42(+6.34%)
Mar 17, 2016 6.610 6.718 6.551 6.626 80,224 +0.01(+0.08%)
Mar 16, 2016 6.567 6.648 6.492 6.621 50,290 +0.04(+0.57%)
Mar 15, 2016 6.459 6.594 6.400 6.583 72,509 +0.06(+0.91%)
Mar 14, 2016 6.400 6.589 6.400 6.524 49,858 +0.04(+0.66%)
Mar 11, 2016 6.405 6.583 6.346 6.481 67,641 +0.16(+2.47%)
Mar 10, 2016 6.319 6.432 6.308 6.325 77,545 -0.09(-1.34%)
Mar 09, 2016 6.405 6.492 6.373 6.411 54,162 +0.02(+0.25%)
Mar 08, 2016 6.465 6.529 6.357 6.395 98,114 -0.08(-1.17%)
Mar 07, 2016 6.470 6.551 6.416 6.470 69,124 -0.02(-0.33%)
Mar 04, 2016 6.610 6.626 6.427 6.492 107,802 -0.17(-2.51%)
Mar 03, 2016 6.546 6.734 6.546 6.659 50,261 +0.09(+1.31%)
Mar 02, 2016 6.680 6.680 6.465 6.572 75,075 -0.10(-1.45%)
Mar 01, 2016 6.562 6.707 6.508 6.669 59,250 +0.15(+2.31%)
Feb 29, 2016 6.589 6.589 6.438 6.519 56,351 -0.03(-0.41%)
Feb 26, 2016 6.346 6.589 6.346 6.546 98,190 +0.11(+1.76%)
Feb 25, 2016 6.432 6.438 6.400 6.432 21,979 +0.01(+0.08%)
Feb 24, 2016 6.346 6.438 6.147 6.427 31,619 +0.02(+0.25%)
Feb 23, 2016 6.282 6.411 6.228 6.411 41,384 +0.13(+2.06%)
Feb 22, 2016 6.265 6.303 6.249 6.282 32,827 +0.03(+0.43%)
Feb 19, 2016 6.125 6.265 6.125 6.255 19,826 +0.04(+0.69%)
Feb 18, 2016 6.171 6.281 6.168 6.212 11,267 +0.06(+1.05%)
Feb 17, 2016 6.158 6.217 6.082 6.147 17,680 +0.01(+0.18%)
Feb 16, 2016 5.948 6.228 5.907 6.136 60,398 +0.19(+3.26%)
Feb 12, 2016 5.921 5.942 5.942 5.942 30,442 +0.07(+1.19%)
Feb 11, 2016 5.996 6.034 5.797 5.872 30,321 -0.20(-3.37%)
Feb 10, 2016 6.023 6.088 5.996 6.077 36,434 +0.07(+1.17%)
Feb 09, 2016 6.023 6.082 6.001 6.007 41,668 -0.11(-1.76%)
Feb 08, 2016 6.158 6.158 6.023 6.115 85,429 -0.11(-1.82%)
Feb 05, 2016 6.282 6.287 6.152 6.228 22,091 -0.06(-0.94%)
Feb 04, 2016 6.174 6.287 6.066 6.287 46,337 +0.09(+1.48%)
Feb 03, 2016 6.217 6.282 6.141 6.195 81,603 -0.02(-0.26%)
Feb 02, 2016 6.212 6.287 6.147 6.212 38,288 -0.06(-1.03%)
Feb 01, 2016 6.276 6.362 6.212 6.276 29,686 -0.05(-0.85%)
Jan 29, 2016 6.179 6.352 6.136 6.330 135,683 +0.16(+2.53%)
Jan 28, 2016 6.303 6.311 6.169 6.174 40,980 -0.09(-1.46%)
Jan 27, 2016 6.303 6.303 6.212 6.265 9,967 -0.05(-0.85%)
Jan 26, 2016 6.373 6.395 6.287 6.319 33,594 -0.04(-0.68%)
Jan 25, 2016 6.335 6.362 6.130 6.362 30,913 +0.05(+0.77%)
Jan 22, 2016 6.163 6.330 6.071 6.314 21,662 +0.23(+3.81%)
Jan 21, 2016 5.996 6.168 5.996 6.082 80,781 +0.09(+1.53%)
Jan 20, 2016 6.045 6.066 5.737 5.991 64,880 -0.04(-0.71%)
Jan 19, 2016 6.115 6.115 5.904 6.034 52,496 +0.03(+0.54%)
Jan 15, 2016 5.985 6.001 6.001 6.001 49,932 -0.05(-0.80%)
Jan 14, 2016 6.163 6.163 6.007 6.050 52,028 -0.02(-0.27%)
Jan 13, 2016 6.325 6.394 6.034 6.066 51,957 -0.28(-4.41%)
Jan 12, 2016 6.449 6.465 6.335 6.346 32,725 -0.10(-1.51%)
Jan 11, 2016 6.497 6.497 6.411 6.443 41,336 -0.02(-0.25%)
Jan 08, 2016 6.492 6.546 6.411 6.459 57,472 -0.01(-0.08%)
Jan 07, 2016 6.465 6.519 6.449 6.465 73,610 -0.12(-1.88%)
Jan 06, 2016 6.535 6.626 6.535 6.589 34,258 -0.03(-0.49%)
Jan 05, 2016 6.524 6.653 6.486 6.621 72,857 +0.12(+1.82%)
Jan 04, 2016 6.502 6.524 6.282 6.502 89,277 +0.07(+1.05%)
Dec 31, 2015 6.398 6.435 6.435 6.435 84,795 +0.04(+0.58%)
Dec 30, 2015 6.419 6.498 6.324 6.398 59,243 -0.06(-0.90%)
Dec 29, 2015 6.435 6.623 6.377 6.456 51,520 +0.04(+0.58%)
Dec 28, 2015 6.435 6.435 6.340 6.419 23,627 +0.02(+0.33%)
Dec 24, 2015 6.398 6.398 6.398 6.398 8,895 -0.05(-0.74%)
Dec 23, 2015 6.335 6.462 6.277 6.446 88,588 +0.11(+1.75%)
Dec 22, 2015 6.181 6.340 6.123 6.335 34,124 +0.09(+1.44%)
Dec 21, 2015 6.102 6.255 6.102 6.245 28,181 +0.08(+1.29%)
Dec 18, 2015 6.076 6.213 5.949 6.166 218,718 +0.01(+0.09%)
Dec 17, 2015 6.187 6.224 6.034 6.160 70,870 -0.08(-1.27%)
Dec 16, 2015 6.060 6.271 6.055 6.240 42,361 +0.13(+2.16%)
Dec 15, 2015 5.870 6.123 5.870 6.108 56,409 +0.21(+3.49%)
Dec 14, 2015 6.023 6.023 5.859 5.901 49,554 -0.16(-2.62%)
Dec 11, 2015 6.085 6.107 6.055 6.060 22,001 -0.06(-0.95%)
Dec 10, 2015 6.113 6.224 6.071 6.118 41,967 -0.06(-0.94%)
Dec 09, 2015 5.864 6.208 5.864 6.176 48,331 +0.31(+5.22%)
Dec 08, 2015 5.870 5.960 5.870 5.870 23,606 -0.09(-1.51%)
Dec 07, 2015 6.039 6.044 5.896 5.960 46,007 -0.10(-1.57%)
Dec 04, 2015 6.028 6.071 6.023 6.055 15,200 +0.02(+0.35%)
Dec 03, 2015 6.139 6.139 5.997 6.034 33,619 -0.12(-1.97%)
Dec 02, 2015 6.166 6.253 6.129 6.155 29,252 -0.11(-1.69%)
Dec 01, 2015 6.092 6.277 6.039 6.261 35,428 +0.10(+1.54%)
Nov 30, 2015 6.081 6.292 6.076 6.166 49,065 +0.02(+0.26%)
Nov 27, 2015 6.065 6.208 6.065 6.150 7,578 +0.05(+0.78%)
Nov 25, 2015 6.155 6.102 6.102 6.102 308,707 -0.01(-0.17%)
Nov 24, 2015 5.849 6.134 5.849 6.113 129,388 +0.25(+4.23%)
Nov 23, 2015 5.907 5.907 5.838 5.864 174,089 -0.03(-0.45%)
Nov 20, 2015 5.901 5.944 5.843 5.891 71,004 +0.01(+0.18%)
Nov 19, 2015 5.843 5.907 5.843 5.880 75,605 -0.01(-0.09%)
Nov 18, 2015 5.833 5.912 5.827 5.886 78,954 +0.04(+0.63%)
Nov 17, 2015 5.960 5.960 5.812 5.849 39,760 -0.05(-0.90%)
Nov 16, 2015 5.801 5.933 5.801 5.901 32,890 +0.04(+0.63%)
Nov 13, 2015 5.806 5.886 5.643 5.864 88,152 +0.04(+0.63%)
Nov 12, 2015 5.960 6.018 5.812 5.827 129,725 -0.11(-1.78%)
Nov 11, 2015 5.970 6.036 5.880 5.933 80,716 +0.03(+0.54%)
Nov 10, 2015 5.843 5.944 5.606 5.901 97,357 +0.08(+1.45%)
Nov 09, 2015 5.944 5.949 5.812 5.817 38,986 -0.13(-2.13%)
Nov 06, 2015 6.181 6.181 5.944 5.944 46,351 -0.17(-2.77%)
Nov 05, 2015 6.118 6.171 6.065 6.113 47,184 +0.03(+0.52%)
Nov 04, 2015 6.097 6.144 6.012 6.081 48,391 +0.01(+0.17%)
Nov 03, 2015 6.051 6.181 6.034 6.071 22,277 -0.05(-0.86%)
Nov 02, 2015 6.055 6.123 6.055 6.123 29,648 +0.05(+0.87%)
Oct 30, 2015 6.314 6.314 6.028 6.071 114,772 -0.22(-3.53%)
Oct 29, 2015 6.356 6.440 6.229 6.292 45,289 -0.02(-0.25%)
Oct 28, 2015 6.261 6.308 6.155 6.308 32,012 +0.05(+0.76%)
Oct 27, 2015 6.377 6.409 6.213 6.261 13,737 -0.16(-2.47%)
Oct 26, 2015 6.430 6.485 6.319 6.419 24,503 +0.00(+0.00%)
Oct 23, 2015 6.419 6.456 6.361 6.419 31,977 +0.00(+0.00%)
Oct 22, 2015 6.118 6.456 6.118 6.419 58,022 +0.33(+5.38%)
Oct 21, 2015 6.139 6.203 6.086 6.092 18,834 -0.06(-0.95%)
Oct 20, 2015 6.250 6.250 6.092 6.150 15,064 -0.06(-1.02%)
Oct 19, 2015 6.229 6.319 6.055 6.213 48,352 +0.01(+0.09%)
Oct 16, 2015 6.118 6.213 6.009 6.208 24,189 +0.17(+2.80%)
Oct 15, 2015 5.997 6.071 5.891 6.039 35,104 +0.10(+1.69%)
Oct 14, 2015 5.960 6.076 5.886 5.938 38,774 -0.03(-0.53%)
Oct 13, 2015 5.907 5.970 5.838 5.970 48,041 +0.01(+0.09%)
Oct 12, 2015 5.970 5.970 5.923 5.965 26,788 +0.02(+0.27%)
Oct 09, 2015 5.923 5.965 5.891 5.949 19,338 +0.02(+0.36%)
Oct 08, 2015 5.917 5.960 5.864 5.928 33,808 -0.03(-0.44%)
Oct 07, 2015 5.838 5.997 5.838 5.954 21,721 +0.11(+1.81%)
Oct 06, 2015 5.928 5.965 5.812 5.849 65,608 -0.14(-2.29%)
Oct 05, 2015 6.002 6.048 5.849 5.986 256,721 +0.10(+1.61%)
Oct 02, 2015 5.859 5.912 5.812 5.891 44,606 -0.02(-0.36%)
Oct 01, 2015 5.907 5.928 5.838 5.912 61,338 +0.03(+0.58%)
Sep 30, 2015 5.790 5.888 5.748 5.878 63,847 +0.09(+1.61%)
Sep 29, 2015 5.909 5.919 5.697 5.785 111,226 -0.05(-0.89%)
Sep 28, 2015 5.960 5.960 5.795 5.836 154,767 -0.12(-2.08%)
Sep 25, 2015 6.054 6.054 5.945 5.960 39,126 -0.07(-1.12%)
Sep 24, 2015 6.002 6.136 5.898 6.028 160,066 -0.02(-0.34%)
Sep 23, 2015 5.754 6.064 5.717 6.048 109,926 +0.29(+5.03%)
Sep 22, 2015 5.733 5.810 5.717 5.759 146,062 -0.06(-1.07%)
Sep 21, 2015 5.697 5.862 5.645 5.821 125,409 +0.15(+2.65%)
Sep 18, 2015 5.417 5.743 5.334 5.671 488,285 +0.26(+4.88%)
Sep 17, 2015 5.329 5.433 5.257 5.407 505,498 -0.05(-0.85%)
Sep 16, 2015 5.371 5.453 5.221 5.453 173,166 +0.09(+1.74%)
Sep 15, 2015 5.389 5.531 5.304 5.360 132,235 +0.01(+0.10%)
Sep 14, 2015 5.397 5.397 5.324 5.355 58,254 +0.00(+0.00%)
Sep 11, 2015 5.386 5.407 5.350 5.355 35,846 -0.04(-0.67%)
Sep 10, 2015 5.453 5.490 5.386 5.391 26,955 -0.08(-1.42%)
Sep 09, 2015 5.593 5.593 5.381 5.469 120,571 -0.10(-1.86%)
Sep 08, 2015 5.365 5.606 5.293 5.572 100,121 +0.14(+2.57%)
Sep 04, 2015 5.526 5.433 5.433 5.433 192,693 -0.18(-3.14%)
Sep 03, 2015 5.821 5.821 5.552 5.609 130,615 -0.14(-2.52%)
Sep 02, 2015 5.779 5.800 5.743 5.754 44,464 +0.03(+0.45%)
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.