City Office REIT Inc (NY: CIO )

5.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.34 10.36 10.20 10.26 396,596 -0.11(-1.02%)
Jan 30, 2020 10.29 10.42 10.27 10.37 233,842 +0.01(+0.07%)
Jan 29, 2020 10.45 10.46 10.35 10.36 349,960 -0.08(-0.80%)
Jan 28, 2020 10.48 10.51 10.40 10.45 241,267 +0.03(+0.29%)
Jan 27, 2020 10.30 10.47 10.29 10.42 597,968 +0.03(+0.29%)
Jan 24, 2020 10.58 10.58 10.38 10.39 283,188 -0.12(-1.16%)
Jan 23, 2020 10.45 10.59 10.41 10.51 318,076 +0.07(+0.66%)
Jan 22, 2020 10.72 10.75 10.43 10.44 780,014 -0.21(-2.00%)
Jan 21, 2020 10.56 10.71 10.56 10.65 422,064 +0.09(+0.86%)
Jan 17, 2020 10.50 10.58 10.41 10.56 344,963 +0.11(+1.09%)
Jan 16, 2020 10.40 10.49 10.36 10.45 284,880 +0.10(+0.95%)
Jan 15, 2020 10.25 10.43 10.24 10.35 462,367 +0.17(+1.64%)
Jan 14, 2020 10.24 10.27 10.17 10.18 752,355 -0.07(-0.67%)
Jan 13, 2020 10.06 10.25 10.06 10.25 340,892 +0.17(+1.73%)
Jan 10, 2020 10.06 10.09 9.984 10.07 531,473 +0.02(+0.23%)
Jan 09, 2020 10.24 10.29 10.04 10.05 431,757 -0.17(-1.67%)
Jan 08, 2020 10.07 10.27 10.02 10.22 726,614 +0.16(+1.56%)
Jan 07, 2020 10.22 10.22 10.02 10.07 559,998 +0.09(+0.90%)
Jan 06, 2020 9.984 10.10 9.969 9.977 492,062 -0.02(-0.22%)
Jan 03, 2020 9.812 10.06 9.812 9.999 410,084 +0.10(+1.06%)
Jan 02, 2020 10.04 10.10 9.805 9.894 548,938 -0.19(-1.92%)
Dec 31, 2019 9.932 10.09 9.932 10.09 649,032 +0.15(+1.50%)
Dec 30, 2019 9.939 9.939 9.842 9.939 842,834 +0.01(+0.08%)
Dec 27, 2019 9.887 9.954 9.827 9.932 448,814 +0.07(+0.68%)
Dec 26, 2019 9.865 9.887 9.820 9.865 177,856 +0.01(+0.15%)
Dec 24, 2019 9.865 9.909 9.842 9.850 120,211 -0.02(-0.23%)
Dec 23, 2019 9.887 9.932 9.768 9.872 490,501 +0.04(+0.46%)
Dec 20, 2019 9.648 9.880 9.626 9.827 3,203,483 +0.20(+2.09%)
Dec 19, 2019 9.641 9.671 9.551 9.626 453,388 +0.01(+0.16%)
Dec 18, 2019 9.424 9.663 9.424 9.611 511,341 +0.19(+2.06%)
Dec 17, 2019 9.424 9.454 9.357 9.417 279,445 +0.03(+0.32%)
Dec 16, 2019 9.335 9.417 9.335 9.387 420,124 +0.05(+0.56%)
Dec 13, 2019 9.477 9.536 9.260 9.335 518,100 -0.16(-1.73%)
Dec 12, 2019 9.671 9.708 9.477 9.499 485,278 -0.19(-2.00%)
Dec 11, 2019 9.857 9.876 9.606 9.693 403,720 -0.18(-1.81%)
Dec 10, 2019 9.850 9.939 9.827 9.872 329,591 +0.01(+0.15%)
Dec 09, 2019 9.887 9.924 9.835 9.857 422,337 -0.03(-0.30%)
Dec 06, 2019 9.894 9.984 9.880 9.887 529,893 +0.02(+0.23%)
Dec 05, 2019 9.894 9.973 9.824 9.865 763,297 -0.03(-0.30%)
Dec 04, 2019 9.902 9.962 9.872 9.894 433,239 +0.00(+0.00%)
Dec 03, 2019 9.909 9.950 9.827 9.894 419,424 -0.05(-0.53%)
Dec 02, 2019 10.02 10.04 9.805 9.947 509,223 -0.07(-0.74%)
Nov 29, 2019 9.999 10.13 9.984 10.02 229,298 +0.00(+0.00%)
Nov 27, 2019 9.857 10.04 9.842 10.02 641,929 +0.17(+1.74%)
Nov 26, 2019 9.656 9.902 9.656 9.850 3,334,678 +0.19(+1.93%)
Nov 25, 2019 9.633 9.771 9.611 9.663 383,447 +0.04(+0.39%)
Nov 22, 2019 9.775 9.812 9.551 9.626 433,537 -0.16(-1.68%)
Nov 21, 2019 9.984 9.984 9.790 9.790 364,425 -0.20(-2.02%)
Nov 20, 2019 9.991 10.10 9.969 9.991 561,047 -0.01(-0.15%)
Nov 19, 2019 9.984 10.07 9.887 10.01 381,782 +0.07(+0.75%)
Nov 18, 2019 9.991 10.07 9.921 9.932 421,755 -0.10(-1.04%)
Nov 15, 2019 9.917 10.05 9.880 10.04 396,013 +0.14(+1.43%)
Nov 14, 2019 9.783 9.917 9.783 9.894 339,751 +0.08(+0.84%)
Nov 13, 2019 9.857 9.902 9.797 9.812 322,300 -0.09(-0.90%)
Nov 12, 2019 9.939 10.01 9.894 9.902 539,305 -0.03(-0.30%)
Nov 11, 2019 9.872 9.969 9.857 9.932 262,061 +0.01(+0.08%)
Nov 08, 2019 10.10 10.14 9.906 9.924 566,881 -0.21(-2.06%)
Nov 07, 2019 10.01 10.15 9.980 10.13 453,127 +0.13(+1.34%)
Nov 06, 2019 9.947 10.04 9.947 9.999 421,091 +0.04(+0.37%)
Nov 05, 2019 9.984 9.999 9.865 9.962 585,880 -0.07(-0.67%)
Nov 04, 2019 10.07 10.14 9.999 10.03 432,318 -0.04(-0.37%)
Nov 01, 2019 10.12 10.15 9.827 10.07 850,724 -0.04(-0.37%)
Oct 31, 2019 10.08 10.12 9.963 10.10 613,245 +0.02(+0.22%)
Oct 30, 2019 10.02 10.10 10.01 10.08 522,457 +0.04(+0.45%)
Oct 29, 2019 9.991 10.11 9.963 10.04 452,323 +0.03(+0.30%)
Oct 28, 2019 9.947 10.04 9.921 10.01 484,368 +0.01(+0.07%)
Oct 25, 2019 10.05 10.06 9.932 9.999 472,401 -0.05(-0.52%)
Oct 24, 2019 10.20 10.21 10.04 10.05 303,481 -0.13(-1.25%)
Oct 23, 2019 10.21 10.28 10.13 10.18 382,377 -0.03(-0.29%)
Oct 22, 2019 10.19 10.22 10.15 10.21 425,871 +0.01(+0.15%)
Oct 21, 2019 10.10 10.20 10.06 10.19 495,640 +0.11(+1.11%)
Oct 18, 2019 10.04 10.12 10.02 10.08 713,761 +0.02(+0.22%)
Oct 17, 2019 9.902 10.07 9.902 10.06 582,543 +0.16(+1.66%)
Oct 16, 2019 9.909 9.960 9.846 9.894 1,475,094 -0.01(-0.15%)
Oct 15, 2019 9.872 10.09 9.872 9.909 1,702,578 +0.06(+0.61%)
Oct 14, 2019 9.880 9.880 9.708 9.850 779,610 -0.03(-0.30%)
Oct 11, 2019 9.954 10.01 9.872 9.880 1,970,684 -0.02(-0.23%)
Oct 10, 2019 10.03 10.07 9.902 9.902 1,180,924 -0.09(-0.86%)
Oct 09, 2019 10.05 10.09 9.878 9.988 1,396,146 -0.06(-0.58%)
Oct 08, 2019 10.27 10.28 10.04 10.05 1,258,824 -0.23(-2.28%)
Oct 07, 2019 10.34 10.37 10.26 10.28 1,249,686 -0.05(-0.50%)
Oct 04, 2019 10.34 10.43 10.27 10.33 1,169,896 +0.04(+0.36%)
Oct 03, 2019 10.27 10.45 10.23 10.30 6,440,618 -0.25(-2.36%)
Oct 02, 2019 10.44 10.54 10.35 10.54 699,893 +0.09(+0.84%)
Oct 01, 2019 10.55 10.58 10.42 10.46 468,865 -0.10(-0.90%)
Sep 30, 2019 10.56 10.63 10.49 10.55 427,496 +0.01(+0.14%)
Sep 27, 2019 10.60 10.63 10.49 10.54 462,149 -0.04(-0.42%)
Sep 26, 2019 10.42 10.62 10.41 10.58 463,290 +0.15(+1.48%)
Sep 25, 2019 10.40 10.46 10.33 10.43 338,530 +0.05(+0.49%)
Sep 24, 2019 10.46 10.48 10.32 10.38 469,938 -0.06(-0.56%)
Sep 23, 2019 10.38 10.48 10.35 10.44 415,120 +0.04(+0.42%)
Sep 20, 2019 10.36 10.45 10.34 10.39 1,419,039 +0.05(+0.50%)
Sep 19, 2019 10.35 10.40 10.30 10.34 509,926 +0.00(+0.00%)
Sep 18, 2019 10.36 10.39 10.25 10.34 338,375 +0.01(+0.14%)
Sep 17, 2019 10.19 10.35 10.14 10.32 970,539 +0.13(+1.30%)
Sep 16, 2019 10.11 10.24 10.03 10.19 1,106,190 +0.10(+0.94%)
Sep 13, 2019 10.18 10.24 10.04 10.10 824,750 -0.09(-0.86%)
Sep 12, 2019 10.21 10.27 10.12 10.19 1,086,524 +0.03(+0.29%)
Sep 11, 2019 9.966 10.17 9.914 10.16 1,309,688 +0.19(+1.91%)
Sep 10, 2019 9.885 10.06 9.848 9.966 1,562,781 +0.08(+0.82%)
Sep 09, 2019 9.856 9.914 9.760 9.885 871,191 +0.04(+0.37%)
Sep 06, 2019 9.907 9.914 9.834 9.848 711,701 -0.05(-0.52%)
Sep 05, 2019 9.951 9.958 9.841 9.900 464,974 -0.04(-0.37%)
Sep 04, 2019 9.900 10.00 9.892 9.936 1,005,930 +0.03(+0.30%)
Sep 03, 2019 9.929 9.973 9.870 9.907 674,780 -0.02(-0.22%)
Aug 30, 2019 9.841 9.966 9.828 9.929 602,062 +0.13(+1.35%)
Aug 29, 2019 9.760 9.848 9.742 9.797 1,000,000 +0.07(+0.75%)
Aug 28, 2019 9.775 9.841 9.694 9.724 974,345 -0.07(-0.67%)
Aug 27, 2019 9.848 9.892 9.775 9.790 754,984 -0.04(-0.37%)
Aug 26, 2019 9.790 9.870 9.760 9.826 697,299 +0.07(+0.75%)
Aug 23, 2019 9.914 10.00 9.738 9.753 723,565 -0.18(-1.77%)
Aug 22, 2019 9.892 10.01 9.867 9.929 650,415 +0.06(+0.59%)
Aug 21, 2019 9.826 9.892 9.782 9.870 1,614,186 +0.04(+0.37%)
Aug 20, 2019 9.966 9.995 9.790 9.834 582,983 -0.07(-0.74%)
Aug 19, 2019 9.606 9.922 9.584 9.907 3,609,698 +0.30(+3.13%)
Aug 16, 2019 9.540 9.702 9.540 9.606 1,196,351 +0.03(+0.31%)
Aug 15, 2019 9.533 9.636 9.474 9.577 552,874 +0.07(+0.69%)
Aug 14, 2019 9.533 9.562 9.474 9.511 722,208 -0.08(-0.84%)
Aug 13, 2019 9.548 9.650 9.489 9.592 723,644 +0.04(+0.38%)
Aug 12, 2019 9.438 9.643 9.423 9.555 1,013,045 +0.08(+0.85%)
Aug 09, 2019 9.438 9.526 9.396 9.474 1,041,438 +0.04(+0.47%)
Aug 08, 2019 9.320 9.467 9.284 9.430 933,632 +0.12(+1.26%)
Aug 07, 2019 9.218 9.350 9.174 9.313 1,566,567 +0.05(+0.55%)
Aug 06, 2019 9.196 9.306 9.174 9.262 552,680 +0.06(+0.64%)
Aug 05, 2019 9.284 9.320 9.056 9.203 529,021 -0.07(-0.79%)
Aug 02, 2019 9.320 9.372 9.218 9.276 546,697 -0.01(-0.16%)
Aug 01, 2019 9.247 9.460 9.115 9.291 677,352 +0.21(+2.34%)
Jul 31, 2019 9.093 9.221 9.056 9.078 305,521 -0.03(-0.32%)
Jul 30, 2019 9.034 9.108 9.027 9.108 289,615 +0.09(+0.98%)
Jul 29, 2019 9.005 9.086 8.968 9.020 270,092 +0.01(+0.16%)
Jul 26, 2019 8.917 9.042 8.880 9.005 277,916 +0.09(+0.99%)
Jul 25, 2019 9.020 9.045 8.917 8.917 184,536 -0.09(-0.98%)
Jul 24, 2019 8.880 9.020 8.858 9.005 255,856 +0.10(+1.15%)
Jul 23, 2019 8.807 8.924 8.770 8.902 229,934 +0.11(+1.25%)
Jul 22, 2019 8.807 8.866 8.778 8.792 140,867 -0.01(-0.08%)
Jul 19, 2019 8.888 8.924 8.800 8.800 173,595 -0.11(-1.23%)
Jul 18, 2019 8.924 8.961 8.784 8.910 175,530 -0.03(-0.33%)
Jul 17, 2019 8.873 8.946 8.822 8.939 161,404 +0.06(+0.66%)
Jul 16, 2019 8.829 8.935 8.829 8.880 178,828 +0.03(+0.33%)
Jul 15, 2019 8.844 8.858 8.778 8.851 148,583 +0.03(+0.33%)
Jul 12, 2019 8.807 8.880 8.778 8.822 224,188 +0.01(+0.17%)
Jul 11, 2019 8.910 8.932 8.770 8.807 281,736 -0.10(-1.15%)
Jul 10, 2019 8.961 9.020 8.866 8.910 487,801 -0.05(-0.53%)
Jul 09, 2019 8.914 8.972 8.842 8.957 361,466 +0.05(+0.57%)
Jul 08, 2019 8.943 8.965 8.885 8.907 204,019 -0.03(-0.32%)
Jul 05, 2019 8.907 8.950 8.792 8.936 294,382 +0.03(+0.32%)
Jul 03, 2019 8.936 8.936 8.871 8.907 178,742 +0.00(+0.00%)
Jul 02, 2019 8.814 8.936 8.778 8.907 246,588 +0.11(+1.23%)
Jul 01, 2019 8.742 8.814 8.598 8.799 256,791 +0.17(+2.00%)
Jun 28, 2019 8.576 8.713 8.569 8.626 668,407 +0.04(+0.42%)
Jun 27, 2019 8.461 8.590 8.439 8.590 292,295 +0.13(+1.53%)
Jun 26, 2019 8.634 8.662 8.454 8.461 182,845 -0.19(-2.16%)
Jun 25, 2019 8.706 8.778 8.634 8.648 181,771 -0.07(-0.83%)
Jun 24, 2019 8.957 8.957 8.670 8.720 261,228 -0.19(-2.10%)
Jun 21, 2019 8.986 8.986 8.893 8.907 312,451 -0.13(-1.43%)
Jun 20, 2019 8.993 9.065 8.972 9.037 192,825 +0.04(+0.48%)
Jun 19, 2019 8.965 9.029 8.857 8.993 207,410 +0.04(+0.48%)
Jun 18, 2019 8.929 8.979 8.871 8.950 221,482 +0.05(+0.57%)
Jun 17, 2019 8.828 8.900 8.785 8.900 152,644 +0.06(+0.73%)
Jun 14, 2019 8.878 8.878 8.806 8.835 187,915 +0.01(+0.08%)
Jun 13, 2019 8.756 8.846 8.756 8.828 221,194 +0.09(+0.99%)
Jun 12, 2019 8.655 8.756 8.655 8.742 236,268 +0.05(+0.58%)
Jun 11, 2019 8.612 8.706 8.562 8.691 319,577 +0.09(+1.00%)
Jun 10, 2019 8.634 8.634 8.540 8.605 190,029 -0.01(-0.08%)
Jun 07, 2019 8.576 8.626 8.555 8.612 314,536 +0.06(+0.76%)
Jun 06, 2019 8.547 8.605 8.432 8.547 190,811 -0.03(-0.34%)
Jun 05, 2019 8.490 8.576 8.432 8.576 172,940 +0.10(+1.19%)
Jun 04, 2019 8.454 8.519 8.339 8.475 162,527 +0.04(+0.43%)
Jun 03, 2019 8.490 8.512 8.317 8.439 230,643 -0.04(-0.51%)
May 31, 2019 8.483 8.511 8.315 8.483 222,246 -0.03(-0.34%)
May 30, 2019 8.533 8.594 8.483 8.511 148,060 -0.01(-0.08%)
May 29, 2019 8.576 8.598 8.497 8.519 244,827 -0.12(-1.33%)
May 28, 2019 8.526 8.655 8.526 8.634 458,365 +0.11(+1.27%)
May 24, 2019 8.583 8.626 8.483 8.526 161,090 -0.05(-0.59%)
May 23, 2019 8.511 8.576 8.447 8.576 176,084 +0.02(+0.25%)
May 22, 2019 8.547 8.612 8.540 8.555 175,503 +0.01(+0.08%)
May 21, 2019 8.590 8.612 8.533 8.547 203,928 -0.04(-0.42%)
May 20, 2019 8.670 8.698 8.583 8.583 160,315 -0.11(-1.24%)
May 17, 2019 8.670 8.742 8.649 8.691 330,937 -0.01(-0.17%)
May 16, 2019 8.626 8.763 8.608 8.706 259,621 +0.08(+0.92%)
May 15, 2019 8.576 8.655 8.576 8.626 261,589 +0.02(+0.25%)
May 14, 2019 8.598 8.612 8.555 8.605 291,505 +0.01(+0.08%)
May 13, 2019 8.533 8.626 8.533 8.598 197,215 -0.01(-0.17%)
May 10, 2019 8.511 8.626 8.490 8.612 307,726 +0.10(+1.18%)
May 09, 2019 8.490 8.590 8.360 8.511 401,572 +0.02(+0.25%)
May 08, 2019 8.468 8.583 8.454 8.490 258,184 +0.04(+0.43%)
May 07, 2019 8.519 8.576 8.389 8.454 269,499 -0.09(-1.09%)
May 06, 2019 8.461 8.598 8.439 8.547 353,184 +0.00(+0.00%)
May 03, 2019 8.403 8.634 8.288 8.547 395,012 +0.33(+4.03%)
May 02, 2019 8.231 8.411 8.177 8.216 252,293 -0.05(-0.61%)
May 01, 2019 8.324 8.396 8.216 8.267 211,036 -0.08(-0.95%)
Apr 30, 2019 8.396 8.396 8.324 8.346 229,918 -0.03(-0.34%)
Apr 29, 2019 8.303 8.411 8.274 8.375 306,415 +0.10(+1.22%)
Apr 26, 2019 8.216 8.303 8.180 8.274 289,796 +0.10(+1.23%)
Apr 25, 2019 8.173 8.209 8.036 8.173 331,604 -0.02(-0.26%)
Apr 24, 2019 8.029 8.245 8.022 8.195 241,445 +0.21(+2.61%)
Apr 23, 2019 7.871 8.022 7.835 7.986 243,829 +0.15(+1.93%)
Apr 22, 2019 7.885 7.930 7.777 7.835 243,813 -0.05(-0.64%)
Apr 18, 2019 7.799 7.943 7.799 7.885 209,876 +0.08(+1.01%)
Apr 17, 2019 7.986 8.029 7.777 7.806 377,371 -0.14(-1.72%)
Apr 16, 2019 8.108 8.152 7.907 7.943 330,552 -0.19(-2.30%)
Apr 15, 2019 8.188 8.231 8.044 8.130 303,759 -0.03(-0.35%)
Apr 12, 2019 8.123 8.188 8.087 8.159 219,744 +0.01(+0.18%)
Apr 11, 2019 8.130 8.216 8.094 8.144 268,383 +0.03(+0.35%)
Apr 10, 2019 8.389 8.447 8.094 8.116 608,210 -0.21(-2.46%)
Apr 09, 2019 8.285 8.375 8.215 8.321 627,473 +0.04(+0.51%)
Apr 08, 2019 8.250 8.321 8.182 8.278 365,209 +0.07(+0.86%)
Apr 05, 2019 8.173 8.267 8.159 8.208 259,096 +0.04(+0.52%)
Apr 04, 2019 8.173 8.292 8.109 8.166 456,693 +0.01(+0.09%)
Apr 03, 2019 8.095 8.210 8.046 8.159 322,373 +0.09(+1.14%)
Apr 02, 2019 8.102 8.102 7.944 8.067 256,679 -0.01(-0.09%)
Apr 01, 2019 8.003 8.095 7.933 8.074 304,064 +0.10(+1.24%)
Mar 29, 2019 7.968 8.060 7.862 7.975 291,288 +0.01(+0.09%)
Mar 28, 2019 7.869 7.989 7.862 7.968 180,735 +0.11(+1.44%)
Mar 27, 2019 7.806 7.898 7.721 7.855 217,660 +0.06(+0.81%)
Mar 26, 2019 7.630 7.806 7.630 7.792 179,413 +0.17(+2.22%)
Mar 25, 2019 7.686 7.700 7.559 7.623 253,283 -0.08(-1.10%)
Mar 22, 2019 7.841 7.912 7.693 7.707 284,056 -0.16(-1.97%)
Mar 21, 2019 7.799 7.982 7.799 7.862 235,434 +0.06(+0.81%)
Mar 20, 2019 7.757 7.898 7.686 7.799 229,413 +0.04(+0.55%)
Mar 19, 2019 7.799 7.827 7.742 7.757 163,444 -0.06(-0.72%)
Mar 18, 2019 7.827 7.891 7.771 7.813 190,507 -0.05(-0.63%)
Mar 15, 2019 7.841 7.883 7.764 7.862 727,937 +0.05(+0.63%)
Mar 14, 2019 8.010 8.010 7.707 7.813 548,577 -0.23(-2.81%)
Mar 13, 2019 7.954 8.109 7.954 8.039 256,956 +0.08(+1.06%)
Mar 12, 2019 7.961 8.159 7.947 7.954 255,724 +0.00(+0.00%)
Mar 11, 2019 7.862 7.954 7.862 7.954 549,663 +0.09(+1.17%)
Mar 08, 2019 7.883 7.961 7.827 7.862 242,929 -0.01(-0.18%)
Mar 07, 2019 7.947 8.060 7.848 7.876 295,991 -0.04(-0.45%)
Mar 06, 2019 8.264 8.314 7.869 7.912 478,742 -0.35(-4.27%)
Mar 05, 2019 8.074 8.328 8.046 8.264 585,386 +0.22(+2.72%)
Mar 04, 2019 8.173 8.173 7.926 8.046 316,340 -0.04(-0.52%)
Mar 01, 2019 7.792 8.109 7.739 8.088 436,932 +0.33(+4.27%)
Feb 28, 2019 7.728 7.827 7.665 7.757 728,264 +0.03(+0.37%)
Feb 27, 2019 8.730 8.730 7.700 7.728 664,638 -0.83(-9.72%)
Feb 26, 2019 8.518 8.596 8.469 8.560 279,228 +0.07(+0.83%)
Feb 25, 2019 8.582 8.582 8.462 8.490 231,585 -0.06(-0.74%)
Feb 22, 2019 8.525 8.582 8.504 8.553 153,869 +0.06(+0.66%)
Feb 21, 2019 8.525 8.539 8.469 8.497 178,965 -0.02(-0.25%)
Feb 20, 2019 8.483 8.550 8.483 8.518 238,859 +0.03(+0.33%)
Feb 19, 2019 8.546 8.560 8.469 8.490 227,790 -0.06(-0.66%)
Feb 15, 2019 8.539 8.596 8.511 8.546 226,195 +0.04(+0.50%)
Feb 14, 2019 8.476 8.539 8.419 8.504 249,010 +0.02(+0.25%)
Feb 13, 2019 8.441 8.497 8.391 8.483 187,459 +0.06(+0.75%)
Feb 12, 2019 8.448 8.448 8.335 8.419 234,460 +0.01(+0.08%)
Feb 11, 2019 8.321 8.462 8.292 8.412 250,709 +0.08(+0.93%)
Feb 08, 2019 8.222 8.356 8.201 8.335 183,650 +0.11(+1.29%)
Feb 07, 2019 8.229 8.264 8.144 8.229 162,588 +0.01(+0.09%)
Feb 06, 2019 8.321 8.321 8.212 8.222 132,675 -0.08(-0.93%)
Feb 05, 2019 8.278 8.345 8.208 8.300 205,703 +0.03(+0.34%)
Feb 04, 2019 8.208 8.278 8.166 8.271 169,334 +0.06(+0.69%)
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.