City Office REIT Inc (NY: CIO )

6.350 +0.100 (+1.60%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.924 9.946 9.786 9.851 413,231 -0.10(-1.02%)
Jan 30, 2020 9.880 9.997 9.859 9.953 243,651 +0.01(+0.07%)
Jan 29, 2020 10.03 10.04 9.931 9.946 364,640 -0.08(-0.80%)
Jan 28, 2020 10.06 10.08 9.982 10.03 251,388 +0.03(+0.29%)
Jan 27, 2020 9.888 10.05 9.880 9.997 623,051 +0.03(+0.29%)
Jan 24, 2020 10.16 10.16 9.961 9.968 295,067 -0.12(-1.16%)
Jan 23, 2020 10.03 10.16 9.990 10.08 331,418 +0.07(+0.65%)
Jan 22, 2020 10.29 10.32 10.01 10.02 812,732 -0.20(-2.00%)
Jan 21, 2020 10.14 10.28 10.14 10.22 439,768 +0.09(+0.86%)
Jan 17, 2020 10.08 10.15 9.990 10.14 359,433 +0.11(+1.09%)
Jan 16, 2020 9.982 10.07 9.946 10.03 296,829 +0.09(+0.95%)
Jan 15, 2020 9.837 10.01 9.829 9.931 481,761 +0.16(+1.64%)
Jan 14, 2020 9.829 9.859 9.757 9.771 783,913 -0.07(-0.67%)
Jan 13, 2020 9.655 9.837 9.655 9.837 355,191 +0.17(+1.73%)
Jan 10, 2020 9.655 9.684 9.582 9.669 553,766 +0.02(+0.23%)
Jan 09, 2020 9.829 9.873 9.640 9.647 449,868 -0.16(-1.67%)
Jan 08, 2020 9.668 9.854 9.618 9.811 757,093 +0.15(+1.56%)
Jan 07, 2020 9.811 9.811 9.618 9.661 583,488 +0.09(+0.90%)
Jan 06, 2020 9.582 9.689 9.568 9.575 512,702 -0.02(-0.22%)
Jan 03, 2020 9.417 9.657 9.417 9.596 427,285 +0.10(+1.06%)
Jan 02, 2020 9.639 9.689 9.410 9.496 571,964 -0.19(-1.92%)
Dec 31, 2019 9.532 9.682 9.532 9.682 676,256 +0.14(+1.50%)
Dec 30, 2019 9.539 9.539 9.446 9.539 878,188 +0.01(+0.08%)
Dec 27, 2019 9.489 9.553 9.432 9.532 467,640 +0.06(+0.68%)
Dec 26, 2019 9.467 9.489 9.425 9.467 185,316 +0.01(+0.15%)
Dec 24, 2019 9.467 9.510 9.446 9.453 125,253 -0.02(-0.23%)
Dec 23, 2019 9.489 9.532 9.374 9.475 511,075 +0.04(+0.46%)
Dec 20, 2019 9.260 9.482 9.238 9.432 3,337,857 +0.19(+2.09%)
Dec 19, 2019 9.253 9.281 9.167 9.238 472,406 +0.01(+0.16%)
Dec 18, 2019 9.045 9.274 9.045 9.224 532,790 +0.19(+2.06%)
Dec 17, 2019 9.045 9.074 8.980 9.038 291,167 +0.03(+0.32%)
Dec 16, 2019 8.959 9.038 8.959 9.009 437,747 +0.05(+0.56%)
Dec 13, 2019 9.095 9.152 8.887 8.959 539,832 -0.16(-1.73%)
Dec 12, 2019 9.281 9.317 9.095 9.117 505,634 -0.19(-2.00%)
Dec 11, 2019 9.460 9.478 9.219 9.303 420,654 -0.17(-1.81%)
Dec 10, 2019 9.453 9.539 9.432 9.475 343,416 +0.01(+0.15%)
Dec 09, 2019 9.489 9.525 9.439 9.460 440,052 -0.03(-0.30%)
Dec 06, 2019 9.496 9.582 9.482 9.489 552,120 +0.02(+0.23%)
Dec 05, 2019 9.496 9.571 9.428 9.467 795,314 -0.03(-0.30%)
Dec 04, 2019 9.503 9.561 9.475 9.496 451,412 +0.00(+0.00%)
Dec 03, 2019 9.510 9.550 9.432 9.496 437,017 -0.05(-0.53%)
Dec 02, 2019 9.618 9.637 9.410 9.546 530,583 -0.07(-0.74%)
Nov 29, 2019 9.596 9.718 9.582 9.618 238,917 +0.00(+0.00%)
Nov 27, 2019 9.460 9.639 9.446 9.618 668,856 +0.16(+1.74%)
Nov 26, 2019 9.267 9.503 9.267 9.453 3,474,555 +0.18(+1.93%)
Nov 25, 2019 9.245 9.378 9.224 9.274 399,531 +0.04(+0.39%)
Nov 22, 2019 9.382 9.417 9.167 9.238 451,722 -0.16(-1.68%)
Nov 21, 2019 9.582 9.582 9.396 9.396 379,711 -0.19(-2.02%)
Nov 20, 2019 9.589 9.697 9.568 9.589 584,581 -0.01(-0.15%)
Nov 19, 2019 9.582 9.668 9.489 9.604 397,796 +0.07(+0.75%)
Nov 18, 2019 9.589 9.668 9.521 9.532 439,446 -0.10(-1.04%)
Nov 15, 2019 9.518 9.647 9.482 9.632 412,624 +0.14(+1.43%)
Nov 14, 2019 9.389 9.518 9.389 9.496 354,002 +0.08(+0.84%)
Nov 13, 2019 9.460 9.503 9.403 9.417 335,820 -0.09(-0.90%)
Nov 12, 2019 9.539 9.604 9.496 9.503 561,927 -0.03(-0.30%)
Nov 11, 2019 9.475 9.568 9.460 9.532 273,053 +0.01(+0.08%)
Nov 08, 2019 9.697 9.732 9.507 9.525 590,659 -0.20(-2.06%)
Nov 07, 2019 9.604 9.740 9.578 9.725 472,134 +0.13(+1.34%)
Nov 06, 2019 9.546 9.632 9.546 9.596 438,754 +0.04(+0.37%)
Nov 05, 2019 9.582 9.596 9.467 9.561 610,456 -0.06(-0.67%)
Nov 04, 2019 9.668 9.732 9.596 9.625 450,452 -0.04(-0.37%)
Nov 01, 2019 9.711 9.740 9.432 9.661 886,408 -0.04(-0.37%)
Oct 31, 2019 9.675 9.711 9.562 9.697 638,968 +0.02(+0.22%)
Oct 30, 2019 9.618 9.697 9.611 9.675 544,372 +0.04(+0.45%)
Oct 29, 2019 9.589 9.704 9.562 9.632 471,296 +0.03(+0.30%)
Oct 28, 2019 9.546 9.639 9.521 9.604 504,686 +0.01(+0.07%)
Oct 25, 2019 9.647 9.654 9.532 9.596 492,216 -0.05(-0.52%)
Oct 24, 2019 9.790 9.803 9.639 9.647 316,211 -0.12(-1.25%)
Oct 23, 2019 9.797 9.861 9.718 9.768 398,416 -0.03(-0.29%)
Oct 22, 2019 9.783 9.804 9.740 9.797 443,735 +0.01(+0.15%)
Oct 21, 2019 9.689 9.790 9.654 9.783 516,430 +0.11(+1.11%)
Oct 18, 2019 9.632 9.711 9.618 9.675 743,700 +0.02(+0.22%)
Oct 17, 2019 9.503 9.661 9.503 9.654 606,979 +0.16(+1.66%)
Oct 16, 2019 9.510 9.559 9.450 9.496 1,536,968 -0.01(-0.15%)
Oct 15, 2019 9.475 9.682 9.475 9.510 1,773,994 +0.06(+0.61%)
Oct 14, 2019 9.482 9.482 9.317 9.453 812,312 -0.03(-0.30%)
Oct 11, 2019 9.553 9.604 9.475 9.482 2,053,346 -0.02(-0.23%)
Oct 10, 2019 9.625 9.661 9.503 9.503 1,230,459 -0.08(-0.86%)
Oct 09, 2019 9.642 9.684 9.480 9.586 1,454,709 -0.06(-0.58%)
Oct 08, 2019 9.860 9.867 9.635 9.642 1,311,627 -0.23(-2.28%)
Oct 07, 2019 9.923 9.952 9.846 9.867 1,302,105 -0.05(-0.50%)
Oct 04, 2019 9.923 10.01 9.860 9.916 1,218,968 +0.04(+0.36%)
Oct 03, 2019 9.860 10.03 9.818 9.881 6,710,776 -0.24(-2.36%)
Oct 02, 2019 10.02 10.12 9.938 10.12 729,251 +0.08(+0.84%)
Oct 01, 2019 10.13 10.16 10.00 10.04 488,532 -0.09(-0.90%)
Sep 30, 2019 10.13 10.20 10.07 10.13 445,428 +0.01(+0.14%)
Sep 27, 2019 10.17 10.21 10.07 10.11 481,534 -0.04(-0.42%)
Sep 26, 2019 10.00 10.19 9.994 10.16 482,723 +0.15(+1.48%)
Sep 25, 2019 9.980 10.04 9.917 10.01 352,730 +0.05(+0.49%)
Sep 24, 2019 10.04 10.06 9.906 9.959 489,650 -0.06(-0.56%)
Sep 23, 2019 9.966 10.06 9.934 10.02 432,532 +0.04(+0.42%)
Sep 20, 2019 9.945 10.03 9.923 9.973 1,478,562 +0.05(+0.50%)
Sep 19, 2019 9.938 9.980 9.888 9.923 531,316 +0.00(+0.00%)
Sep 18, 2019 9.945 9.973 9.839 9.923 352,568 +0.01(+0.14%)
Sep 17, 2019 9.783 9.938 9.733 9.909 1,011,249 +0.13(+1.29%)
Sep 16, 2019 9.698 9.832 9.628 9.783 1,152,591 +0.09(+0.94%)
Sep 13, 2019 9.769 9.832 9.635 9.691 859,345 -0.08(-0.86%)
Sep 12, 2019 9.804 9.853 9.712 9.776 1,132,099 +0.03(+0.29%)
Sep 11, 2019 9.565 9.762 9.515 9.748 1,364,624 +0.18(+1.91%)
Sep 10, 2019 9.487 9.656 9.452 9.565 1,628,334 +0.08(+0.82%)
Sep 09, 2019 9.459 9.515 9.367 9.487 907,734 +0.04(+0.37%)
Sep 06, 2019 9.508 9.515 9.438 9.452 741,554 -0.05(-0.52%)
Sep 05, 2019 9.550 9.557 9.445 9.501 484,478 -0.04(-0.37%)
Sep 04, 2019 9.501 9.600 9.494 9.536 1,048,125 +0.03(+0.30%)
Sep 03, 2019 9.529 9.572 9.473 9.508 703,084 -0.02(-0.22%)
Aug 30, 2019 9.445 9.565 9.432 9.529 627,316 +0.13(+1.35%)
Aug 29, 2019 9.367 9.452 9.350 9.403 1,041,946 +0.07(+0.75%)
Aug 28, 2019 9.382 9.445 9.304 9.332 1,015,215 -0.06(-0.67%)
Aug 27, 2019 9.452 9.494 9.382 9.396 786,653 -0.04(-0.37%)
Aug 26, 2019 9.396 9.473 9.367 9.431 726,548 +0.07(+0.75%)
Aug 23, 2019 9.515 9.600 9.346 9.360 753,916 -0.17(-1.77%)
Aug 22, 2019 9.494 9.606 9.470 9.529 677,697 +0.06(+0.59%)
Aug 21, 2019 9.431 9.494 9.389 9.473 1,681,895 +0.04(+0.37%)
Aug 20, 2019 9.565 9.593 9.396 9.438 607,436 -0.07(-0.74%)
Aug 19, 2019 9.220 9.522 9.199 9.508 3,761,110 +0.29(+3.13%)
Aug 16, 2019 9.156 9.311 9.156 9.220 1,246,533 +0.03(+0.31%)
Aug 15, 2019 9.149 9.248 9.093 9.192 576,065 +0.06(+0.69%)
Aug 14, 2019 9.149 9.177 9.093 9.128 752,502 -0.08(-0.84%)
Aug 13, 2019 9.163 9.262 9.107 9.206 753,998 +0.04(+0.38%)
Aug 12, 2019 9.058 9.255 9.044 9.170 1,055,538 +0.08(+0.85%)
Aug 09, 2019 9.058 9.142 9.018 9.093 1,085,122 +0.04(+0.47%)
Aug 08, 2019 8.945 9.086 8.910 9.051 972,795 +0.11(+1.26%)
Aug 07, 2019 8.847 8.973 8.804 8.938 1,632,278 +0.05(+0.55%)
Aug 06, 2019 8.826 8.931 8.804 8.889 575,863 +0.06(+0.64%)
Aug 05, 2019 8.910 8.945 8.692 8.833 551,211 -0.07(-0.79%)
Aug 02, 2019 8.945 8.994 8.847 8.903 569,628 -0.01(-0.16%)
Aug 01, 2019 8.875 9.079 8.748 8.917 705,764 +0.20(+2.34%)
Jul 31, 2019 8.727 8.850 8.692 8.713 318,337 -0.03(-0.32%)
Jul 30, 2019 8.671 8.741 8.664 8.741 301,764 +0.08(+0.98%)
Jul 29, 2019 8.643 8.720 8.607 8.657 281,421 +0.01(+0.16%)
Jul 26, 2019 8.558 8.678 8.523 8.643 289,574 +0.08(+0.99%)
Jul 25, 2019 8.657 8.681 8.558 8.558 192,277 -0.08(-0.98%)
Jul 24, 2019 8.523 8.657 8.502 8.643 266,588 +0.10(+1.15%)
Jul 23, 2019 8.453 8.565 8.417 8.544 239,579 +0.11(+1.25%)
Jul 22, 2019 8.453 8.509 8.424 8.438 146,776 -0.01(-0.08%)
Jul 19, 2019 8.530 8.565 8.445 8.445 180,877 -0.11(-1.23%)
Jul 18, 2019 8.565 8.600 8.430 8.551 182,893 -0.03(-0.33%)
Jul 17, 2019 8.516 8.586 8.467 8.579 168,174 +0.06(+0.66%)
Jul 16, 2019 8.474 8.576 8.474 8.523 186,329 +0.03(+0.33%)
Jul 15, 2019 8.488 8.502 8.424 8.495 154,815 +0.03(+0.33%)
Jul 12, 2019 8.453 8.523 8.424 8.467 233,591 +0.01(+0.17%)
Jul 11, 2019 8.551 8.572 8.417 8.453 293,554 -0.10(-1.15%)
Jul 10, 2019 8.600 8.657 8.509 8.551 508,262 -0.05(-0.53%)
Jul 09, 2019 8.555 8.611 8.486 8.597 376,629 +0.05(+0.57%)
Jul 08, 2019 8.583 8.604 8.528 8.548 212,577 -0.03(-0.32%)
Jul 05, 2019 8.548 8.590 8.438 8.576 306,731 +0.03(+0.32%)
Jul 03, 2019 8.576 8.576 8.514 8.548 186,239 +0.00(+0.00%)
Jul 02, 2019 8.459 8.576 8.424 8.548 256,931 +0.10(+1.23%)
Jul 01, 2019 8.390 8.459 8.252 8.445 267,562 +0.17(+2.00%)
Jun 28, 2019 8.231 8.362 8.224 8.279 696,444 +0.03(+0.42%)
Jun 27, 2019 8.120 8.245 8.100 8.245 304,555 +0.12(+1.53%)
Jun 26, 2019 8.286 8.314 8.113 8.120 190,515 -0.18(-2.16%)
Jun 25, 2019 8.355 8.424 8.286 8.300 189,395 -0.07(-0.83%)
Jun 24, 2019 8.597 8.597 8.321 8.369 272,185 -0.18(-2.10%)
Jun 21, 2019 8.624 8.624 8.535 8.548 325,557 -0.12(-1.43%)
Jun 20, 2019 8.631 8.700 8.611 8.673 200,913 +0.04(+0.48%)
Jun 19, 2019 8.604 8.666 8.500 8.631 216,110 +0.04(+0.48%)
Jun 18, 2019 8.569 8.618 8.514 8.590 230,772 +0.05(+0.57%)
Jun 17, 2019 8.473 8.542 8.431 8.542 159,046 +0.06(+0.73%)
Jun 14, 2019 8.521 8.521 8.452 8.479 195,798 +0.01(+0.08%)
Jun 13, 2019 8.403 8.490 8.403 8.473 230,472 +0.08(+0.99%)
Jun 12, 2019 8.307 8.403 8.307 8.390 246,178 +0.05(+0.58%)
Jun 11, 2019 8.265 8.355 8.217 8.341 332,982 +0.08(+1.00%)
Jun 10, 2019 8.286 8.286 8.196 8.258 198,000 -0.01(-0.08%)
Jun 07, 2019 8.231 8.279 8.210 8.265 327,730 +0.06(+0.76%)
Jun 06, 2019 8.203 8.258 8.093 8.203 198,814 -0.03(-0.34%)
Jun 05, 2019 8.148 8.231 8.093 8.231 180,195 +0.10(+1.19%)
Jun 04, 2019 8.113 8.176 8.003 8.134 169,345 +0.03(+0.43%)
Jun 03, 2019 8.148 8.169 7.982 8.100 240,317 -0.04(-0.51%)
May 31, 2019 8.141 8.169 7.980 8.141 231,568 -0.03(-0.34%)
May 30, 2019 8.189 8.248 8.141 8.169 154,270 -0.01(-0.08%)
May 29, 2019 8.231 8.252 8.155 8.176 255,096 -0.11(-1.33%)
May 28, 2019 8.183 8.307 8.183 8.286 477,592 +0.10(+1.27%)
May 24, 2019 8.238 8.279 8.141 8.183 167,847 -0.05(-0.59%)
May 23, 2019 8.169 8.231 8.107 8.231 183,470 +0.02(+0.25%)
May 22, 2019 8.203 8.265 8.196 8.210 182,865 +0.01(+0.08%)
May 21, 2019 8.245 8.265 8.189 8.203 212,483 -0.03(-0.42%)
May 20, 2019 8.321 8.348 8.238 8.238 167,039 -0.10(-1.24%)
May 17, 2019 8.321 8.390 8.301 8.341 344,819 -0.01(-0.17%)
May 16, 2019 8.279 8.410 8.262 8.355 270,511 +0.08(+0.92%)
May 15, 2019 8.231 8.307 8.231 8.279 272,562 +0.02(+0.25%)
May 14, 2019 8.252 8.265 8.210 8.258 303,733 +0.01(+0.08%)
May 13, 2019 8.189 8.279 8.189 8.252 205,488 -0.01(-0.17%)
May 10, 2019 8.169 8.279 8.148 8.265 320,633 +0.10(+1.18%)
May 09, 2019 8.148 8.245 8.024 8.169 418,417 +0.02(+0.25%)
May 08, 2019 8.127 8.238 8.113 8.148 269,013 +0.03(+0.43%)
May 07, 2019 8.176 8.231 8.051 8.113 280,803 -0.09(-1.09%)
May 06, 2019 8.120 8.252 8.099 8.203 367,999 +0.00(+0.00%)
May 03, 2019 8.065 8.286 7.955 8.203 411,581 +0.32(+4.03%)
May 02, 2019 7.899 8.072 7.848 7.886 262,876 -0.05(-0.61%)
May 01, 2019 7.989 8.058 7.886 7.934 219,889 -0.08(-0.95%)
Apr 30, 2019 8.058 8.058 7.989 8.010 239,563 -0.03(-0.34%)
Apr 29, 2019 7.968 8.072 7.941 8.037 319,268 +0.10(+1.22%)
Apr 26, 2019 7.886 7.968 7.851 7.941 301,952 +0.10(+1.23%)
Apr 25, 2019 7.844 7.879 7.713 7.844 345,514 -0.02(-0.26%)
Apr 24, 2019 7.706 7.913 7.699 7.865 251,573 +0.20(+2.61%)
Apr 23, 2019 7.554 7.699 7.520 7.665 254,056 +0.15(+1.93%)
Apr 22, 2019 7.568 7.611 7.464 7.520 254,040 -0.05(-0.64%)
Apr 18, 2019 7.485 7.623 7.485 7.568 218,679 +0.08(+1.01%)
Apr 17, 2019 7.665 7.705 7.464 7.492 393,200 -0.13(-1.72%)
Apr 16, 2019 7.782 7.823 7.589 7.623 344,417 -0.18(-2.30%)
Apr 15, 2019 7.858 7.899 7.720 7.803 316,500 -0.03(-0.35%)
Apr 12, 2019 7.796 7.858 7.761 7.830 228,962 +0.01(+0.18%)
Apr 11, 2019 7.803 7.885 7.768 7.817 279,640 +0.03(+0.35%)
Apr 10, 2019 8.051 8.106 7.768 7.789 633,722 -0.20(-2.46%)
Apr 09, 2019 7.952 8.038 7.884 7.986 653,793 +0.04(+0.51%)
Apr 08, 2019 7.918 7.986 7.852 7.945 380,528 +0.07(+0.86%)
Apr 05, 2019 7.844 7.934 7.830 7.877 269,964 +0.04(+0.52%)
Apr 04, 2019 7.844 7.959 7.783 7.837 475,849 +0.01(+0.09%)
Apr 03, 2019 7.769 7.880 7.722 7.830 335,895 +0.09(+1.14%)
Apr 02, 2019 7.776 7.776 7.624 7.742 267,446 -0.01(-0.09%)
Apr 01, 2019 7.681 7.769 7.614 7.749 316,819 +0.09(+1.24%)
Mar 29, 2019 7.647 7.735 7.546 7.654 303,507 +0.01(+0.09%)
Mar 28, 2019 7.553 7.668 7.546 7.647 188,316 +0.11(+1.44%)
Mar 27, 2019 7.492 7.580 7.410 7.539 226,790 +0.06(+0.81%)
Mar 26, 2019 7.322 7.492 7.322 7.478 186,939 +0.16(+2.22%)
Mar 25, 2019 7.377 7.390 7.255 7.316 263,907 -0.08(-1.10%)
Mar 22, 2019 7.526 7.593 7.383 7.397 295,971 -0.15(-1.97%)
Mar 21, 2019 7.485 7.661 7.485 7.546 245,310 +0.06(+0.81%)
Mar 20, 2019 7.444 7.580 7.377 7.485 239,036 +0.04(+0.55%)
Mar 19, 2019 7.485 7.512 7.431 7.444 170,300 -0.05(-0.72%)
Mar 18, 2019 7.512 7.573 7.458 7.498 198,498 -0.05(-0.63%)
Mar 15, 2019 7.526 7.566 7.451 7.546 758,472 +0.05(+0.63%)
Mar 14, 2019 7.688 7.688 7.397 7.498 571,587 -0.22(-2.81%)
Mar 13, 2019 7.634 7.783 7.634 7.715 267,734 +0.08(+1.06%)
Mar 12, 2019 7.641 7.830 7.627 7.634 266,450 +0.00(+0.00%)
Mar 11, 2019 7.546 7.634 7.546 7.634 572,719 +0.09(+1.17%)
Mar 08, 2019 7.566 7.641 7.512 7.546 253,119 -0.01(-0.18%)
Mar 07, 2019 7.627 7.735 7.532 7.559 308,406 -0.03(-0.45%)
Mar 06, 2019 7.932 7.979 7.553 7.593 498,824 -0.34(-4.27%)
Mar 05, 2019 7.749 7.992 7.722 7.932 609,941 +0.21(+2.72%)
Mar 04, 2019 7.844 7.844 7.607 7.722 329,609 -0.04(-0.52%)
Mar 01, 2019 7.478 7.783 7.427 7.762 455,260 +0.32(+4.27%)
Feb 28, 2019 7.417 7.512 7.356 7.444 758,811 +0.03(+0.36%)
Feb 27, 2019 8.378 8.378 7.390 7.417 692,517 -0.80(-9.72%)
Feb 26, 2019 8.175 8.250 8.128 8.216 290,941 +0.07(+0.83%)
Feb 25, 2019 8.236 8.236 8.121 8.148 241,299 -0.06(-0.74%)
Feb 22, 2019 8.182 8.236 8.162 8.209 160,323 +0.05(+0.66%)
Feb 21, 2019 8.182 8.196 8.128 8.155 186,472 -0.02(-0.25%)
Feb 20, 2019 8.141 8.206 8.141 8.175 248,878 +0.03(+0.33%)
Feb 19, 2019 8.202 8.216 8.128 8.148 237,345 -0.05(-0.66%)
Feb 15, 2019 8.196 8.250 8.168 8.202 235,683 +0.04(+0.50%)
Feb 14, 2019 8.135 8.196 8.080 8.162 259,455 +0.02(+0.25%)
Feb 13, 2019 8.101 8.155 8.053 8.141 195,323 +0.06(+0.75%)
Feb 12, 2019 8.108 8.108 7.999 8.080 244,295 +0.01(+0.08%)
Feb 11, 2019 7.986 8.121 7.959 8.074 261,225 +0.07(+0.93%)
Feb 08, 2019 7.891 8.020 7.871 7.999 191,354 +0.10(+1.29%)
Feb 07, 2019 7.898 7.932 7.817 7.898 169,408 +0.01(+0.09%)
Feb 06, 2019 7.986 7.986 7.882 7.891 138,240 -0.07(-0.93%)
Feb 05, 2019 7.945 8.009 7.877 7.965 214,331 +0.03(+0.34%)
Feb 04, 2019 7.877 7.945 7.837 7.938 176,437 +0.05(+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.