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 (%)
Jan 31, 2017 7.275 7.427 7.206 7.328 905,906 +0.09(+1.21%)
Jan 30, 2017 7.363 7.398 7.217 7.240 301,358 -0.16(-2.12%)
Jan 27, 2017 7.526 7.630 7.369 7.398 414,333 -0.06(-0.86%)
Jan 26, 2017 7.415 7.648 7.415 7.462 540,546 +0.04(+0.55%)
Jan 25, 2017 7.479 7.607 7.369 7.421 558,031 -0.06(-0.78%)
Jan 24, 2017 7.450 7.532 7.421 7.479 241,461 -0.02(-0.31%)
Jan 23, 2017 7.392 7.549 7.374 7.502 370,516 +0.15(+1.98%)
Jan 20, 2017 7.380 7.479 7.345 7.357 582,241 -0.03(-0.47%)
Jan 19, 2017 7.403 7.444 7.334 7.392 184,413 +0.00(+0.00%)
Jan 18, 2017 7.427 7.526 7.339 7.392 352,938 -0.01(-0.08%)
Jan 17, 2017 7.293 7.467 7.241 7.398 585,378 +0.17(+2.33%)
Jan 13, 2017 7.229 7.229 7.229 0 +0.06(+0.89%)
Jan 12, 2017 7.159 7.188 7.101 7.165 386,008 +0.01(+0.16%)
Jan 11, 2017 7.130 7.240 7.124 7.153 679,859 +0.06(+0.78%)
Jan 10, 2017 7.098 7.224 7.081 7.098 2,788,610 -0.28(-3.79%)
Jan 09, 2017 7.452 7.452 7.366 7.378 179,398 -0.06(-0.84%)
Jan 06, 2017 7.520 7.532 7.435 7.441 137,595 -0.05(-0.69%)
Jan 05, 2017 7.612 7.618 7.441 7.492 210,542 -0.13(-1.65%)
Jan 04, 2017 7.680 7.737 7.549 7.618 236,308 -0.01(-0.07%)
Jan 03, 2017 7.566 7.635 7.526 7.623 181,568 +0.10(+1.37%)
Dec 30, 2016 7.520 7.520 7.520 0 +0.04(+0.53%)
Dec 29, 2016 7.303 7.498 7.269 7.480 141,584 +0.18(+2.42%)
Dec 28, 2016 7.366 7.366 7.218 7.303 97,416 -0.06(-0.85%)
Dec 27, 2016 7.383 7.403 7.252 7.366 122,830 +0.00(+0.00%)
Dec 23, 2016 7.366 7.366 7.366 0 +0.08(+1.10%)
Dec 22, 2016 7.275 7.303 7.137 7.286 81,514 +0.03(+0.39%)
Dec 21, 2016 7.389 7.423 7.252 7.258 112,706 -0.11(-1.55%)
Dec 20, 2016 7.366 7.418 7.321 7.372 159,361 -0.01(-0.08%)
Dec 19, 2016 7.252 7.423 7.246 7.378 160,644 +0.17(+2.30%)
Dec 16, 2016 7.286 7.355 7.144 7.212 340,339 -0.03(-0.47%)
Dec 15, 2016 7.252 7.349 7.157 7.246 132,322 -0.03(-0.47%)
Dec 14, 2016 7.366 7.366 7.246 7.281 144,155 -0.09(-1.16%)
Dec 13, 2016 7.366 7.378 7.292 7.366 126,124 +0.06(+0.78%)
Dec 12, 2016 7.366 7.423 7.303 7.309 151,088 +0.02(+0.23%)
Dec 09, 2016 7.389 7.429 7.195 7.292 212,307 -0.07(-1.01%)
Dec 08, 2016 7.366 7.378 7.294 7.366 141,092 +0.03(+0.39%)
Dec 07, 2016 7.138 7.383 7.126 7.338 123,447 +0.20(+2.80%)
Dec 06, 2016 7.161 7.166 7.109 7.138 91,688 -0.01(-0.08%)
Dec 05, 2016 7.052 7.155 7.047 7.144 127,164 +0.06(+0.89%)
Dec 02, 2016 7.024 7.195 7.024 7.081 66,253 +0.05(+0.73%)
Dec 01, 2016 7.098 7.149 6.927 7.029 149,079 -0.12(-1.68%)
Nov 30, 2016 7.189 7.201 7.086 7.149 92,070 -0.05(-0.71%)
Nov 29, 2016 7.263 7.275 7.115 7.201 137,390 -0.03(-0.39%)
Nov 28, 2016 7.235 7.298 7.138 7.229 117,830 +0.01(+0.08%)
Nov 25, 2016 7.126 7.298 7.052 7.224 103,845 +0.09(+1.20%)
Nov 23, 2016 7.138 7.138 7.138 0 -0.01(-0.08%)
Nov 22, 2016 7.035 7.235 6.992 7.144 260,291 +0.15(+2.12%)
Nov 21, 2016 7.104 7.126 6.978 6.995 84,664 -0.05(-0.73%)
Nov 18, 2016 6.989 7.075 6.967 7.047 161,047 +0.07(+1.06%)
Nov 17, 2016 7.029 7.041 6.875 6.972 116,351 -0.02(-0.25%)
Nov 16, 2016 7.047 7.104 6.955 6.989 179,542 -0.04(-0.57%)
Nov 15, 2016 6.932 7.079 6.898 7.029 157,506 +0.09(+1.23%)
Nov 14, 2016 6.955 6.989 6.858 6.944 252,217 +0.01(+0.16%)
Nov 11, 2016 6.961 7.138 6.881 6.932 258,359 +0.02(+0.25%)
Nov 10, 2016 7.012 7.012 6.887 6.915 265,571 -0.12(-1.70%)
Nov 09, 2016 7.166 7.224 6.972 7.035 235,873 -0.18(-2.45%)
Nov 08, 2016 7.195 7.252 7.189 7.212 91,468 +0.05(+0.64%)
Nov 07, 2016 7.121 7.206 7.035 7.166 252,333 +0.25(+3.55%)
Nov 04, 2016 6.927 7.018 6.904 6.921 129,198 -0.01(-0.08%)
Nov 03, 2016 6.978 6.989 6.921 6.927 113,253 -0.02(-0.25%)
Nov 02, 2016 7.052 7.075 6.932 6.944 120,020 -0.07(-0.98%)
Nov 01, 2016 7.184 7.186 6.984 7.012 92,737 -0.16(-2.23%)
Oct 31, 2016 7.149 7.241 7.115 7.172 117,787 +0.01(+0.08%)
Oct 28, 2016 7.155 7.246 7.132 7.166 91,447 +0.02(+0.24%)
Oct 27, 2016 7.246 7.252 7.126 7.149 143,097 -0.09(-1.18%)
Oct 26, 2016 7.366 7.366 7.224 7.235 109,255 -0.18(-2.46%)
Oct 25, 2016 7.423 7.452 7.372 7.418 182,170 -0.01(-0.08%)
Oct 24, 2016 7.423 7.483 7.355 7.423 178,820 +0.01(+0.15%)
Oct 21, 2016 7.138 7.423 7.138 7.412 330,101 +0.26(+3.59%)
Oct 20, 2016 7.121 7.184 7.086 7.155 47,736 +0.04(+0.56%)
Oct 19, 2016 7.104 7.138 7.030 7.115 91,320 +0.04(+0.56%)
Oct 18, 2016 7.166 7.166 7.064 7.075 130,089 +0.01(+0.08%)
Oct 17, 2016 6.978 7.149 6.949 7.069 115,676 +0.11(+1.64%)
Oct 14, 2016 7.086 7.126 6.938 6.955 193,044 -0.09(-1.30%)
Oct 13, 2016 7.012 7.104 7.012 7.047 91,923 +0.03(+0.49%)
Oct 12, 2016 6.915 7.052 6.915 7.012 99,360 +0.07(+0.99%)
Oct 11, 2016 6.932 6.955 6.864 6.944 162,392 +0.01(+0.16%)
Oct 10, 2016 6.909 6.958 6.869 6.932 115,626 +0.07(+1.00%)
Oct 07, 2016 6.927 6.984 6.824 6.864 144,596 +0.00(+0.00%)
Oct 06, 2016 6.887 6.912 6.780 6.864 186,655 +0.01(+0.13%)
Oct 05, 2016 7.062 7.071 6.816 6.855 620,338 -0.21(-3.01%)
Oct 04, 2016 7.186 7.191 7.012 7.068 192,823 -0.11(-1.56%)
Oct 03, 2016 7.197 7.197 7.107 7.180 275,933 +0.05(+0.71%)
Sep 30, 2016 7.169 7.208 7.074 7.130 125,317 -0.02(-0.24%)
Sep 29, 2016 7.303 7.303 7.107 7.146 101,289 -0.13(-1.85%)
Sep 28, 2016 7.337 7.370 7.202 7.281 110,995 -0.02(-0.31%)
Sep 27, 2016 7.382 7.398 7.281 7.303 455,622 -0.07(-0.99%)
Sep 26, 2016 7.387 7.410 7.354 7.376 163,580 +0.02(+0.23%)
Sep 23, 2016 7.242 7.376 7.202 7.359 152,330 +0.11(+1.55%)
Sep 22, 2016 7.191 7.303 7.141 7.247 397,745 +0.09(+1.25%)
Sep 21, 2016 7.090 7.186 6.928 7.158 243,215 +0.10(+1.43%)
Sep 20, 2016 7.102 7.118 7.040 7.057 88,939 -0.01(-0.08%)
Sep 19, 2016 7.018 7.062 6.967 7.062 94,479 +0.06(+0.88%)
Sep 16, 2016 7.023 7.107 6.931 7.001 342,459 +0.01(+0.08%)
Sep 15, 2016 6.934 7.029 6.922 6.995 132,398 +0.07(+1.05%)
Sep 14, 2016 6.939 6.984 6.911 6.922 96,477 -0.01(-0.08%)
Sep 13, 2016 7.057 7.090 6.889 6.928 135,289 -0.18(-2.60%)
Sep 12, 2016 7.107 7.141 6.973 7.113 246,531 -0.03(-0.39%)
Sep 09, 2016 7.292 7.309 7.130 7.141 367,456 -0.21(-2.82%)
Sep 08, 2016 7.337 7.410 7.298 7.348 112,417 -0.04(-0.53%)
Sep 07, 2016 7.314 7.421 7.281 7.387 199,703 +0.10(+1.38%)
Sep 06, 2016 7.292 7.342 7.236 7.286 159,700 +0.01(+0.08%)
Sep 02, 2016 7.208 7.281 7.281 7.281 104,987 +0.08(+1.17%)
Sep 01, 2016 7.258 7.309 7.169 7.197 227,421 -0.06(-0.85%)
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%)
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.