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 (%)
Jan 29, 2021 7.436 7.600 7.358 7.373 462,115 -0.13(-1.77%)
Jan 28, 2021 7.451 7.671 7.397 7.506 314,431 +0.11(+1.48%)
Jan 27, 2021 7.514 7.678 7.357 7.397 305,575 -0.27(-3.57%)
Jan 26, 2021 7.663 7.694 7.506 7.671 238,097 +0.08(+1.03%)
Jan 25, 2021 7.624 7.811 7.451 7.592 269,151 -0.04(-0.51%)
Jan 22, 2021 7.522 7.647 7.451 7.631 253,352 +0.07(+0.93%)
Jan 21, 2021 7.561 7.616 7.451 7.561 366,002 -0.01(-0.10%)
Jan 20, 2021 7.616 7.697 7.475 7.569 281,171 -0.07(-0.92%)
Jan 19, 2021 7.897 7.897 7.569 7.639 338,678 -0.15(-1.91%)
Jan 15, 2021 7.569 7.811 7.535 7.788 423,020 +0.20(+2.58%)
Jan 14, 2021 7.584 7.624 7.506 7.592 304,161 +0.05(+0.73%)
Jan 13, 2021 7.584 7.596 7.490 7.537 262,009 +0.02(+0.21%)
Jan 12, 2021 7.295 7.537 7.271 7.522 514,537 +0.23(+3.22%)
Jan 11, 2021 7.279 7.490 7.248 7.287 593,120 -0.16(-2.10%)
Jan 08, 2021 7.475 7.553 7.279 7.444 397,340 -0.04(-0.52%)
Jan 07, 2021 7.490 7.583 7.352 7.483 388,836 -0.02(-0.21%)
Jan 06, 2021 7.398 7.598 7.398 7.498 397,758 +0.15(+2.10%)
Jan 05, 2021 7.367 7.467 7.321 7.344 278,197 +0.01(+0.11%)
Jan 04, 2021 7.537 7.544 7.329 7.336 393,137 -0.19(-2.56%)
Dec 31, 2020 7.529 7.529 7.529 213,871 +0.09(+1.24%)
Dec 30, 2020 7.436 7.552 7.321 7.436 213,871 +0.02(+0.31%)
Dec 29, 2020 7.521 7.860 7.344 7.413 350,468 -0.09(-1.23%)
Dec 28, 2020 7.513 7.579 7.398 7.506 454,723 +0.15(+1.99%)
Dec 24, 2020 7.182 7.375 7.128 7.359 129,377 +0.22(+3.02%)
Dec 23, 2020 7.290 7.367 7.128 7.144 288,876 -0.09(-1.28%)
Dec 22, 2020 7.344 7.344 7.163 7.236 327,762 -0.04(-0.53%)
Dec 21, 2020 7.074 7.305 6.997 7.275 290,674 +0.08(+1.18%)
Dec 18, 2020 7.436 7.487 7.113 7.190 1,398,755 -0.26(-3.52%)
Dec 17, 2020 7.529 7.575 7.390 7.452 259,616 -0.05(-0.72%)
Dec 16, 2020 7.621 7.683 7.483 7.506 386,302 -0.08(-1.12%)
Dec 15, 2020 7.436 7.606 7.421 7.591 281,260 +0.15(+2.07%)
Dec 14, 2020 7.506 7.722 7.421 7.436 396,299 -0.05(-0.72%)
Dec 11, 2020 7.413 7.513 7.352 7.490 203,604 +0.05(+0.73%)
Dec 10, 2020 7.321 7.460 7.313 7.436 247,810 +0.07(+0.94%)
Dec 09, 2020 7.367 7.398 7.236 7.367 224,388 +0.04(+0.53%)
Dec 08, 2020 7.251 7.407 7.236 7.329 267,825 +0.01(+0.11%)
Dec 07, 2020 7.591 7.629 7.313 7.321 390,455 -0.29(-3.75%)
Dec 04, 2020 7.375 7.691 7.329 7.606 308,325 +0.28(+3.79%)
Dec 03, 2020 7.321 7.444 7.198 7.329 363,666 +0.07(+0.96%)
Dec 02, 2020 7.113 7.344 7.113 7.259 714,449 +0.15(+2.06%)
Dec 01, 2020 6.905 7.151 6.833 7.113 293,878 +0.35(+5.25%)
Nov 30, 2020 6.974 7.005 6.666 6.758 816,126 -0.24(-3.41%)
Nov 27, 2020 7.036 7.059 6.889 6.997 172,330 -0.05(-0.66%)
Nov 25, 2020 7.205 7.321 7.028 7.043 365,163 -0.16(-2.25%)
Nov 24, 2020 7.090 7.344 7.082 7.205 567,976 +0.25(+3.66%)
Nov 23, 2020 6.727 7.013 6.681 6.951 248,578 +0.32(+4.76%)
Nov 20, 2020 6.435 6.666 6.396 6.635 227,351 +0.11(+1.65%)
Nov 19, 2020 6.558 6.604 6.373 6.527 349,620 -0.04(-0.59%)
Nov 18, 2020 6.751 6.882 6.566 6.566 456,915 -0.18(-2.63%)
Nov 17, 2020 6.751 6.866 6.650 6.743 475,878 -0.05(-0.79%)
Nov 16, 2020 6.211 6.812 6.211 6.797 654,743 +0.75(+12.36%)
Nov 13, 2020 5.895 6.088 5.818 6.049 467,290 +0.25(+4.39%)
Nov 12, 2020 5.703 5.818 5.556 5.795 571,494 +0.01(+0.13%)
Nov 11, 2020 5.880 5.880 5.626 5.787 266,491 -0.09(-1.57%)
Nov 10, 2020 5.695 6.026 5.641 5.880 475,448 +0.25(+4.52%)
Nov 09, 2020 5.271 5.741 5.232 5.625 721,152 +0.74(+15.14%)
Nov 06, 2020 5.040 5.040 4.816 4.886 415,513 -0.13(-2.61%)
Nov 05, 2020 5.009 5.333 4.994 5.017 289,012 +0.11(+2.20%)
Nov 04, 2020 5.140 5.202 4.886 4.909 211,521 -0.29(-5.49%)
Nov 03, 2020 5.078 5.209 5.011 5.194 301,396 +0.21(+4.17%)
Nov 02, 2020 4.901 4.994 4.832 4.986 360,316 +0.12(+2.37%)
Oct 30, 2020 4.994 5.009 4.832 4.870 323,768 -0.14(-2.77%)
Oct 29, 2020 4.839 5.101 4.716 5.009 475,419 +0.14(+2.85%)
Oct 28, 2020 4.978 5.009 4.801 4.870 360,158 -0.19(-3.81%)
Oct 27, 2020 5.271 5.271 5.048 5.063 285,019 -0.18(-3.52%)
Oct 26, 2020 5.356 5.363 5.086 5.248 445,049 -0.15(-2.85%)
Oct 23, 2020 5.356 5.433 5.298 5.402 296,776 +0.07(+1.30%)
Oct 22, 2020 5.371 5.420 5.317 5.333 364,839 +0.02(+0.44%)
Oct 21, 2020 5.317 5.402 5.240 5.310 501,942 -0.05(-0.86%)
Oct 20, 2020 5.363 5.425 5.263 5.356 487,637 +0.05(+0.87%)
Oct 19, 2020 5.471 5.556 5.290 5.310 334,163 -0.13(-2.41%)
Oct 16, 2020 5.633 5.641 5.425 5.441 266,151 -0.22(-3.81%)
Oct 15, 2020 5.494 5.679 5.479 5.656 235,782 +0.11(+1.94%)
Oct 14, 2020 5.710 5.741 5.533 5.548 276,530 -0.15(-2.70%)
Oct 13, 2020 5.772 5.780 5.610 5.703 284,516 -0.08(-1.33%)
Oct 12, 2020 5.710 5.818 5.602 5.780 331,374 +0.05(+0.81%)
Oct 09, 2020 5.864 5.894 5.703 5.733 275,365 -0.15(-2.49%)
Oct 08, 2020 5.834 5.980 5.753 5.880 272,686 +0.07(+1.19%)
Oct 07, 2020 5.834 5.864 5.679 5.810 432,415 +0.01(+0.13%)
Oct 06, 2020 5.886 5.954 5.772 5.803 647,107 -0.01(-0.13%)
Oct 05, 2020 5.939 5.969 5.788 5.810 338,328 -0.06(-1.03%)
Oct 02, 2020 5.674 5.916 5.629 5.871 242,733 +0.08(+1.44%)
Oct 01, 2020 5.667 5.788 5.606 5.788 316,741 +0.11(+1.86%)
Sep 30, 2020 5.682 5.818 5.591 5.682 423,542 -0.02(-0.27%)
Sep 29, 2020 5.818 5.818 5.584 5.697 481,589 -0.12(-2.08%)
Sep 28, 2020 5.674 5.916 5.667 5.818 392,441 +0.22(+3.91%)
Sep 25, 2020 5.523 5.636 5.523 5.599 342,261 +0.03(+0.54%)
Sep 24, 2020 5.425 5.591 5.327 5.568 435,780 +0.23(+4.24%)
Sep 23, 2020 5.561 5.667 5.334 5.342 448,634 -0.27(-4.85%)
Sep 22, 2020 5.606 5.924 5.576 5.614 567,143 +0.11(+2.06%)
Sep 21, 2020 5.659 5.705 5.470 5.500 595,516 -0.32(-5.58%)
Sep 18, 2020 5.931 5.931 5.636 5.825 2,029,878 -0.06(-1.03%)
Sep 17, 2020 5.878 5.961 5.878 5.886 384,894 -0.06(-1.02%)
Sep 16, 2020 5.924 6.060 5.886 5.946 437,687 +0.02(+0.38%)
Sep 15, 2020 5.961 6.075 5.916 5.924 377,697 -0.06(-1.01%)
Sep 14, 2020 5.712 6.022 5.652 5.984 647,391 +0.26(+4.49%)
Sep 11, 2020 5.916 5.916 5.674 5.727 483,745 -0.14(-2.45%)
Sep 10, 2020 5.901 5.976 5.780 5.871 567,904 -0.08(-1.27%)
Sep 09, 2020 6.067 6.120 5.871 5.946 455,922 -0.14(-2.24%)
Sep 08, 2020 6.120 6.143 5.969 6.082 545,148 -0.02(-0.25%)
Sep 04, 2020 6.128 6.256 5.984 6.097 438,481 -0.01(-0.12%)
Sep 03, 2020 6.067 6.301 6.060 6.105 355,233 +0.04(+0.62%)
Sep 02, 2020 6.082 6.105 5.954 6.067 388,731 -0.03(-0.50%)
Sep 01, 2020 6.067 6.150 5.984 6.097 364,232 +0.02(+0.37%)
Aug 31, 2020 6.173 6.188 6.048 6.075 1,016,772 -0.11(-1.83%)
Aug 28, 2020 6.248 6.248 6.120 6.188 400,099 -0.02(-0.24%)
Aug 27, 2020 6.188 6.362 6.188 6.203 349,302 +0.00(+0.00%)
Aug 26, 2020 6.294 6.362 6.188 6.203 373,725 -0.14(-2.15%)
Aug 25, 2020 6.248 6.400 6.218 6.339 336,063 +0.09(+1.45%)
Aug 24, 2020 6.233 6.248 6.120 6.248 427,173 +0.02(+0.24%)
Aug 21, 2020 6.233 6.241 6.090 6.233 523,980 +0.01(+0.12%)
Aug 20, 2020 6.248 6.400 6.218 6.226 649,942 -0.11(-1.79%)
Aug 19, 2020 6.498 6.528 6.264 6.339 307,409 -0.15(-2.33%)
Aug 18, 2020 6.747 6.747 6.445 6.490 272,534 -0.29(-4.34%)
Aug 17, 2020 6.830 6.883 6.713 6.785 252,026 +0.00(+0.00%)
Aug 14, 2020 6.777 6.944 6.709 6.785 363,702 -0.03(-0.44%)
Aug 13, 2020 6.974 7.080 6.808 6.815 287,000 -0.23(-3.22%)
Aug 12, 2020 7.133 7.178 6.913 7.042 317,518 -0.07(-0.96%)
Aug 11, 2020 7.261 7.397 7.080 7.110 339,233 -0.03(-0.42%)
Aug 10, 2020 6.951 7.253 6.883 7.140 293,026 +0.19(+2.72%)
Aug 07, 2020 6.687 6.959 6.664 6.951 273,703 +0.19(+2.79%)
Aug 06, 2020 6.558 6.898 6.558 6.762 404,202 +0.23(+3.59%)
Aug 05, 2020 6.649 6.649 6.404 6.528 425,070 -0.05(-0.69%)
Aug 04, 2020 6.279 6.626 6.279 6.573 271,940 +0.29(+4.69%)
Aug 03, 2020 6.536 6.619 6.218 6.279 413,004 -0.26(-3.93%)
Jul 31, 2020 6.800 6.808 6.460 6.536 516,833 -0.36(-5.15%)
Jul 30, 2020 7.042 7.049 6.845 6.891 269,898 -0.29(-4.10%)
Jul 29, 2020 7.201 7.276 7.019 7.185 291,791 -0.04(-0.52%)
Jul 28, 2020 6.876 7.246 6.876 7.223 334,305 +0.28(+4.03%)
Jul 27, 2020 7.155 7.216 6.785 6.944 415,411 -0.25(-3.47%)
Jul 24, 2020 7.344 7.420 7.163 7.193 272,776 -0.12(-1.65%)
Jul 23, 2020 7.352 7.442 7.276 7.314 332,795 -0.05(-0.72%)
Jul 22, 2020 7.201 7.446 7.201 7.367 338,484 +0.15(+2.09%)
Jul 21, 2020 7.155 7.359 7.155 7.216 373,312 +0.06(+0.84%)
Jul 20, 2020 7.201 7.258 7.110 7.155 520,102 -0.09(-1.25%)
Jul 17, 2020 7.185 7.367 7.170 7.246 322,408 +0.05(+0.63%)
Jul 16, 2020 7.193 7.269 7.140 7.201 359,451 -0.06(-0.83%)
Jul 15, 2020 7.284 7.412 7.208 7.261 509,202 +0.09(+1.26%)
Jul 14, 2020 7.087 7.321 7.087 7.170 440,110 +0.05(+0.64%)
Jul 13, 2020 7.193 7.276 7.095 7.125 509,047 -0.05(-0.63%)
Jul 10, 2020 6.861 7.208 6.861 7.170 738,125 +0.21(+3.04%)
Jul 09, 2020 7.193 7.223 6.861 6.959 601,614 -0.21(-2.95%)
Jul 08, 2020 7.252 7.341 7.074 7.170 661,338 -0.10(-1.33%)
Jul 07, 2020 7.386 7.401 7.170 7.267 495,285 -0.17(-2.30%)
Jul 06, 2020 7.602 7.676 7.393 7.438 381,927 -0.01(-0.10%)
Jul 02, 2020 7.654 7.661 7.431 7.446 267,274 -0.01(-0.10%)
Jul 01, 2020 7.483 7.617 7.326 7.453 442,651 -0.03(-0.40%)
Jun 30, 2020 7.460 7.587 7.393 7.483 444,288 -0.02(-0.30%)
Jun 29, 2020 7.631 7.661 7.401 7.505 475,040 -0.03(-0.39%)
Jun 26, 2020 7.274 7.542 7.096 7.535 1,927,385 +0.20(+2.74%)
Jun 25, 2020 7.074 7.349 7.066 7.334 526,837 +0.21(+2.92%)
Jun 24, 2020 7.215 7.274 6.865 7.126 779,140 -0.24(-3.23%)
Jun 23, 2020 7.512 7.564 7.193 7.364 516,036 -0.11(-1.49%)
Jun 22, 2020 7.349 7.527 7.237 7.475 468,685 +0.07(+0.90%)
Jun 19, 2020 7.780 7.855 7.341 7.408 2,703,663 -0.36(-4.60%)
Jun 18, 2020 7.564 7.832 7.498 7.765 586,287 +0.09(+1.16%)
Jun 17, 2020 7.929 7.962 7.631 7.676 425,433 -0.26(-3.28%)
Jun 16, 2020 8.003 8.078 7.765 7.936 553,514 +0.28(+3.69%)
Jun 15, 2020 7.155 7.684 7.141 7.654 1,019,852 +0.21(+2.80%)
Jun 12, 2020 7.520 7.550 7.206 7.446 606,610 +0.27(+3.73%)
Jun 11, 2020 7.349 7.468 7.081 7.178 651,927 -0.52(-6.76%)
Jun 10, 2020 7.996 7.996 7.594 7.698 559,502 -0.16(-2.08%)
Jun 09, 2020 8.041 8.100 7.765 7.862 331,062 -0.41(-4.95%)
Jun 08, 2020 7.936 8.293 7.855 8.271 510,801 +0.48(+6.11%)
Jun 05, 2020 7.884 8.107 7.773 7.795 721,693 +0.16(+2.04%)
Jun 04, 2020 7.550 7.661 7.349 7.639 438,622 +0.09(+1.18%)
Jun 03, 2020 7.356 7.661 7.319 7.550 756,621 +0.32(+4.42%)
Jun 02, 2020 7.081 7.364 7.014 7.230 599,805 +0.22(+3.08%)
Jun 01, 2020 6.903 7.207 6.851 7.014 540,494 +0.11(+1.62%)
May 29, 2020 7.007 7.111 6.873 6.903 619,919 -0.19(-2.62%)
May 28, 2020 7.215 7.312 7.044 7.088 584,775 -0.06(-0.83%)
May 27, 2020 7.141 7.170 6.969 7.148 502,789 +0.21(+3.00%)
May 26, 2020 6.843 7.036 6.702 6.940 787,275 +0.32(+4.83%)
May 22, 2020 6.858 6.858 6.508 6.620 472,166 -0.21(-3.05%)
May 21, 2020 6.627 6.947 6.598 6.828 409,277 +0.22(+3.26%)
May 20, 2020 6.560 6.709 6.531 6.612 298,911 +0.07(+1.14%)
May 19, 2020 6.754 6.836 6.516 6.538 404,066 -0.27(-3.93%)
May 18, 2020 6.307 6.873 6.300 6.806 549,359 +0.66(+10.77%)
May 15, 2020 6.166 6.200 6.017 6.144 682,167 -0.04(-0.72%)
May 14, 2020 6.188 6.215 5.921 6.188 516,259 -0.16(-2.58%)
May 13, 2020 6.992 7.022 6.326 6.352 504,657 -0.73(-10.29%)
May 12, 2020 7.579 7.609 7.066 7.081 769,983 -0.44(-5.84%)
May 11, 2020 7.617 7.691 7.453 7.520 781,272 -0.27(-3.44%)
May 08, 2020 7.624 7.855 7.446 7.788 619,919 +0.36(+4.91%)
May 07, 2020 6.984 7.587 6.984 7.423 999,191 +0.47(+6.74%)
May 06, 2020 6.955 7.170 6.873 6.955 670,400 -0.04(-0.64%)
May 05, 2020 7.326 7.483 6.999 6.999 802,177 -0.19(-2.59%)
May 04, 2020 7.103 7.275 7.074 7.185 786,475 -0.10(-1.33%)
May 01, 2020 7.341 7.386 7.148 7.282 840,138 -0.23(-3.07%)
Apr 30, 2020 7.386 7.572 7.274 7.512 1,006,574 +0.01(+0.20%)
Apr 29, 2020 7.141 7.617 7.022 7.498 1,203,822 +0.54(+7.69%)
Apr 28, 2020 6.865 7.193 6.806 6.962 1,287,785 +0.27(+4.00%)
Apr 27, 2020 6.397 6.806 6.397 6.694 1,015,070 +0.35(+5.51%)
Apr 24, 2020 6.352 6.479 6.300 6.345 1,117,630 +0.06(+0.95%)
Apr 23, 2020 6.255 6.540 6.174 6.285 782,966 +0.01(+0.24%)
Apr 22, 2020 6.456 6.456 6.241 6.270 790,256 -0.02(-0.35%)
Apr 21, 2020 6.062 6.374 6.032 6.293 1,040,595 +0.08(+1.32%)
Apr 20, 2020 6.136 6.330 6.092 6.211 1,025,228 -0.04(-0.71%)
Apr 17, 2020 6.166 6.408 6.114 6.255 819,300 +0.22(+3.57%)
Apr 16, 2020 6.136 6.203 6.010 6.040 996,959 -0.09(-1.46%)
Apr 15, 2020 6.010 6.181 5.772 6.129 1,168,165 -0.13(-2.02%)
Apr 14, 2020 6.241 6.426 6.092 6.255 1,033,765 +0.19(+3.06%)
Apr 13, 2020 6.062 6.159 5.802 6.069 1,188,666 -0.07(-1.09%)
Apr 09, 2020 5.571 6.233 5.538 6.136 2,799,521 +0.70(+12.86%)
Apr 08, 2020 5.474 5.548 5.378 5.437 3,936,170 +0.07(+1.39%)
Apr 07, 2020 5.450 5.647 5.305 5.363 2,549,560 +0.02(+0.41%)
Apr 06, 2020 5.312 5.492 5.210 5.341 2,189,266 +0.19(+3.68%)
Apr 03, 2020 5.020 5.348 4.984 5.152 1,050,029 -0.05(-0.98%)
Apr 02, 2020 4.969 5.261 4.948 5.203 1,064,768 +0.14(+2.73%)
Apr 01, 2020 5.057 5.181 4.816 5.064 1,317,232 -0.20(-3.87%)
Mar 31, 2020 5.319 5.421 5.101 5.268 1,383,076 -0.08(-1.50%)
Mar 30, 2020 5.057 5.399 4.736 5.348 1,435,005 +0.23(+4.56%)
Mar 27, 2020 5.137 5.496 5.115 5.115 1,743,506 -0.14(-2.64%)
Mar 26, 2020 4.991 5.465 4.969 5.254 2,115,035 -0.02(-0.41%)
Mar 25, 2020 5.290 5.410 5.013 5.275 1,381,276 +0.02(+0.42%)
Mar 24, 2020 5.392 5.683 5.166 5.254 1,627,976 +0.04(+0.70%)
Mar 23, 2020 5.261 5.567 4.955 5.217 1,149,475 -0.18(-3.37%)
Mar 20, 2020 5.567 6.040 5.297 5.399 1,174,094 -0.14(-2.50%)
Mar 19, 2020 5.348 6.456 5.326 5.538 1,061,819 +0.12(+2.15%)
Mar 18, 2020 5.822 5.946 5.137 5.421 1,301,901 -0.75(-12.16%)
Mar 17, 2020 5.567 6.172 5.530 6.172 1,070,801 +0.63(+11.30%)
Mar 16, 2020 5.698 5.800 5.407 5.545 819,911 -0.80(-12.63%)
Mar 13, 2020 6.434 6.551 6.048 6.347 902,083 +0.41(+6.87%)
Mar 12, 2020 6.376 6.806 5.917 5.938 923,697 -1.09(-15.46%)
Mar 11, 2020 7.286 7.498 6.980 7.024 1,140,258 -0.44(-5.86%)
Mar 10, 2020 7.170 7.490 7.068 7.461 822,571 +0.57(+8.25%)
Mar 09, 2020 7.760 7.760 6.842 6.893 522,255 -1.29(-15.76%)
Mar 06, 2020 8.015 8.292 7.942 8.183 486,244 -0.08(-0.97%)
Mar 05, 2020 8.554 8.620 8.161 8.263 321,810 -0.44(-5.03%)
Mar 04, 2020 8.634 8.824 8.598 8.700 502,751 +0.16(+1.88%)
Mar 03, 2020 8.605 8.999 8.474 8.540 633,728 -0.09(-1.01%)
Mar 02, 2020 8.452 8.642 8.212 8.627 693,019 +0.17(+2.07%)
Feb 28, 2020 8.613 8.613 8.146 8.452 1,210,326 -0.35(-3.97%)
Feb 27, 2020 9.276 9.349 8.802 8.802 759,247 -0.60(-6.36%)
Feb 26, 2020 9.749 9.924 9.305 9.400 621,334 -0.22(-2.27%)
Feb 25, 2020 10.01 10.04 9.582 9.618 434,980 -0.38(-3.79%)
Feb 24, 2020 10.07 10.10 9.917 9.997 434,022 -0.16(-1.58%)
Feb 21, 2020 10.16 10.20 10.08 10.16 259,796 +0.00(+0.00%)
Feb 20, 2020 10.12 10.16 10.06 10.16 369,279 +0.00(+0.00%)
Feb 19, 2020 10.31 10.31 10.11 10.16 268,934 -0.14(-1.35%)
Feb 18, 2020 10.16 10.32 10.09 10.30 214,300 +0.09(+0.86%)
Feb 14, 2020 10.19 10.25 10.15 10.21 242,778 +0.04(+0.43%)
Feb 13, 2020 10.15 10.21 10.11 10.16 207,604 +0.00(+0.00%)
Feb 12, 2020 10.19 10.21 10.11 10.16 221,072 -0.01(-0.14%)
Feb 11, 2020 10.10 10.21 10.10 10.18 213,687 +0.12(+1.16%)
Feb 10, 2020 9.939 10.10 9.888 10.06 300,558 +0.11(+1.10%)
Feb 07, 2020 10.08 10.08 9.953 9.953 195,293 -0.14(-1.37%)
Feb 06, 2020 10.03 10.12 10.03 10.09 309,788 +0.10(+1.02%)
Feb 05, 2020 9.924 10.02 9.884 9.990 213,672 +0.07(+0.66%)
Feb 04, 2020 10.01 10.05 9.924 9.924 365,363 +0.00(+0.00%)
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.