Breaking News Bar

Business News and Information

City Office REIT Inc (NY: CIO )

16.55 USD -0.34 (-2.01%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.170 8.190 8.005 8.040 768,235 -0.15(-1.83%)
Aug 28, 2020 8.270 8.270 8.100 8.190 302,300 -0.02(-0.24%)
Aug 27, 2020 8.190 8.420 8.190 8.210 263,920 +0.00(+0.00%)
Aug 26, 2020 8.330 8.420 8.190 8.210 282,373 -0.18(-2.15%)
Aug 25, 2020 8.270 8.470 8.230 8.390 253,917 +0.12(+1.45%)
Aug 24, 2020 8.250 8.270 8.100 8.270 322,756 +0.02(+0.24%)
Aug 21, 2020 8.250 8.260 8.060 8.250 395,900 +0.01(+0.12%)
Aug 20, 2020 8.270 8.470 8.230 8.240 491,072 -0.15(-1.79%)
Aug 19, 2020 8.600 8.640 8.290 8.390 232,267 -0.20(-2.33%)
Aug 18, 2020 8.930 8.930 8.530 8.590 205,917 -0.39(-4.34%)
Aug 17, 2020 9.040 9.110 8.885 8.980 190,422 +0.00(+0.00%)
Aug 14, 2020 8.970 9.190 8.880 8.980 274,800 -0.04(-0.44%)
Aug 13, 2020 9.230 9.370 9.010 9.020 216,847 -0.30(-3.22%)
Aug 12, 2020 9.440 9.500 9.150 9.320 239,905 -0.09(-0.96%)
Aug 11, 2020 9.610 9.790 9.370 9.410 256,312 -0.04(-0.42%)
Aug 10, 2020 9.200 9.600 9.110 9.450 221,400 +0.25(+2.72%)
Aug 07, 2020 8.850 9.210 8.820 9.200 206,800 +0.25(+2.79%)
Aug 06, 2020 8.680 9.130 8.680 8.950 305,400 +0.31(+3.59%)
Aug 05, 2020 8.800 8.800 8.476 8.640 321,167 -0.06(-0.69%)
Aug 04, 2020 8.310 8.770 8.310 8.700 205,468 +0.39(+4.69%)
Aug 03, 2020 8.650 8.760 8.230 8.310 312,051 -0.34(-3.93%)
Jul 31, 2020 9.000 9.010 8.550 8.650 390,500 -0.47(-5.15%)
Jul 30, 2020 9.320 9.330 9.060 9.120 203,925 -0.39(-4.10%)
Jul 29, 2020 9.530 9.630 9.290 9.510 220,467 -0.05(-0.52%)
Jul 28, 2020 9.100 9.590 9.100 9.560 252,589 +0.37(+4.03%)
Jul 27, 2020 9.470 9.551 8.980 9.190 313,869 -0.33(-3.47%)
Jul 24, 2020 9.720 9.820 9.480 9.520 206,100 -0.16(-1.65%)
Jul 23, 2020 9.730 9.850 9.630 9.680 251,448 -0.07(-0.72%)
Jul 22, 2020 9.530 9.855 9.530 9.750 255,746 +0.20(+2.09%)
Jul 21, 2020 9.470 9.740 9.470 9.550 282,061 +0.08(+0.84%)
Jul 20, 2020 9.530 9.606 9.410 9.470 392,970 -0.12(-1.25%)
Jul 17, 2020 9.510 9.750 9.490 9.590 243,600 +0.06(+0.63%)
Jul 16, 2020 9.520 9.620 9.450 9.530 271,588 -0.08(-0.83%)
Jul 15, 2020 9.640 9.810 9.540 9.610 384,734 +0.12(+1.26%)
Jul 14, 2020 9.380 9.690 9.380 9.490 332,531 +0.06(+0.64%)
Jul 13, 2020 9.520 9.630 9.390 9.430 384,617 -0.06(-0.63%)
Jul 10, 2020 9.080 9.540 9.080 9.490 557,700 +0.28(+3.04%)
Jul 09, 2020 9.520 9.560 9.080 9.210 454,557 -0.43(-4.46%)
Jul 08, 2020 9.750 9.870 9.510 9.640 491,907 -0.13(-1.33%)
Jul 07, 2020 9.930 9.950 9.640 9.770 368,396 -0.23(-2.30%)
Jul 06, 2020 10.22 10.32 9.940 10.00 284,080 -0.01(-0.10%)
Jul 02, 2020 10.29 10.30 9.990 10.01 198,800 -0.01(-0.10%)
Jul 01, 2020 10.06 10.24 9.850 10.02 329,247 -0.04(-0.40%)
Jun 30, 2020 10.03 10.20 9.940 10.06 330,464 -0.03(-0.30%)
Jun 29, 2020 10.26 10.30 9.950 10.09 353,338 -0.04(-0.39%)
Jun 26, 2020 9.780 10.14 9.540 10.13 1,433,600 +0.27(+2.74%)
Jun 25, 2020 9.510 9.880 9.500 9.860 391,865 +0.28(+2.92%)
Jun 24, 2020 9.700 9.780 9.230 9.580 579,529 -0.32(-3.23%)
Jun 23, 2020 10.10 10.17 9.670 9.900 383,831 -0.15(-1.49%)
Jun 22, 2020 9.880 10.12 9.730 10.05 348,611 +0.09(+0.90%)
Jun 19, 2020 10.46 10.56 9.870 9.960 2,011,000 -0.48(-4.60%)
Jun 18, 2020 10.17 10.53 10.08 10.44 436,084 +0.12(+1.16%)
Jun 17, 2020 10.66 10.71 10.26 10.32 316,440 -0.35(-3.28%)
Jun 16, 2020 10.76 10.86 10.44 10.67 411,707 +0.38(+3.69%)
Jun 15, 2020 9.620 10.33 9.600 10.29 758,572 +0.28(+2.80%)
Jun 12, 2020 10.11 10.15 9.688 10.01 451,200 +0.36(+3.73%)
Jun 11, 2020 9.880 10.04 9.520 9.650 484,907 -0.70(-6.76%)
Jun 10, 2020 10.75 10.75 10.21 10.35 416,161 -0.22(-2.08%)
Jun 09, 2020 10.81 10.89 10.44 10.57 246,246 -0.55(-4.95%)
Jun 08, 2020 10.67 11.15 10.56 11.12 379,937 +0.64(+6.11%)
Jun 05, 2020 10.60 10.90 10.45 10.48 536,800 +0.21(+2.04%)
Jun 04, 2020 10.15 10.30 9.880 10.27 326,250 +0.12(+1.18%)
Jun 03, 2020 9.890 10.30 9.840 10.15 562,779 +0.43(+4.42%)
Jun 02, 2020 9.520 9.900 9.430 9.720 446,139 +0.29(+3.08%)
Jun 01, 2020 9.280 9.690 9.211 9.430 402,023 +0.15(+1.62%)
May 29, 2020 9.420 9.560 9.240 9.280 461,100 -0.25(-2.62%)
May 28, 2020 9.700 9.830 9.470 9.530 434,959 -0.08(-0.83%)
May 27, 2020 9.600 9.640 9.370 9.610 373,978 +0.28(+3.00%)
May 26, 2020 9.200 9.460 9.010 9.330 585,580 +0.43(+4.83%)
May 22, 2020 9.220 9.220 8.750 8.900 351,200 -0.28(-3.05%)
May 21, 2020 8.910 9.340 8.870 9.180 304,423 +0.29(+3.26%)
May 20, 2020 8.820 9.020 8.780 8.890 222,332 +0.10(+1.14%)
May 19, 2020 9.080 9.190 8.760 8.790 300,547 -0.36(-3.93%)
May 18, 2020 8.480 9.240 8.470 9.150 408,617 +0.89(+10.77%)
May 15, 2020 8.290 8.335 8.090 8.260 507,400 -0.06(-0.72%)
May 14, 2020 8.320 8.355 7.960 8.320 383,997 -0.22(-2.58%)
May 13, 2020 9.400 9.440 8.505 8.540 375,367 -0.98(-10.29%)
May 12, 2020 10.19 10.23 9.500 9.520 572,718 -0.59(-5.84%)
May 11, 2020 10.24 10.34 10.02 10.11 581,115 -0.36(-3.44%)
May 08, 2020 10.25 10.56 10.01 10.47 461,100 +0.49(+4.91%)
May 07, 2020 9.390 10.20 9.390 9.980 743,204 +0.63(+6.74%)
May 06, 2020 9.350 9.640 9.240 9.350 498,648 -0.06(-0.64%)
May 05, 2020 9.850 10.06 9.410 9.410 596,664 -0.25(-2.59%)
May 04, 2020 9.550 9.781 9.510 9.660 584,985 -0.13(-1.33%)
May 01, 2020 9.870 9.930 9.610 9.790 624,900 -0.31(-3.07%)
Apr 30, 2020 9.930 10.18 9.780 10.10 748,696 +0.02(+0.20%)
Apr 29, 2020 9.600 10.24 9.440 10.08 895,410 +0.72(+7.69%)
Apr 28, 2020 9.230 9.670 9.150 9.360 957,862 +0.36(+4.00%)
Apr 27, 2020 8.600 9.150 8.600 9.000 755,015 +0.47(+5.51%)
Apr 24, 2020 8.540 8.710 8.470 8.530 831,300 +0.08(+0.95%)
Apr 23, 2020 8.410 8.793 8.301 8.450 582,375 +0.02(+0.24%)
Apr 22, 2020 8.680 8.680 8.390 8.430 587,797 -0.03(-0.35%)
Apr 21, 2020 8.150 8.570 8.110 8.460 774,001 +0.11(+1.32%)
Apr 20, 2020 8.250 8.510 8.190 8.350 762,571 -0.06(-0.71%)
Apr 17, 2020 8.290 8.615 8.220 8.410 609,400 +0.29(+3.57%)
Apr 16, 2020 8.250 8.340 8.080 8.120 741,544 -0.12(-1.46%)
Apr 15, 2020 8.080 8.310 7.760 8.240 868,888 -0.17(-2.02%)
Apr 14, 2020 8.390 8.640 8.190 8.410 768,921 +0.25(+3.06%)
Apr 13, 2020 8.150 8.280 7.800 8.160 884,137 -0.09(-1.09%)
Apr 09, 2020 7.490 8.380 7.445 8.250 2,082,300 +0.94(+12.86%)
Apr 08, 2020 7.360 7.458 7.230 7.310 2,927,746 -0.05(-0.68%)
Apr 07, 2020 7.480 7.750 7.280 7.360 1,857,728 +0.03(+0.41%)
Apr 06, 2020 7.290 7.537 7.150 7.330 1,595,201 +0.26(+3.68%)
Apr 03, 2020 6.890 7.340 6.840 7.070 765,100 -0.07(-0.98%)
Apr 02, 2020 6.820 7.220 6.790 7.140 775,840 +0.19(+2.73%)
Apr 01, 2020 6.940 7.110 6.610 6.950 959,797 -0.28(-3.87%)
Mar 31, 2020 7.300 7.440 7.000 7.230 1,007,774 -0.11(-1.50%)
Mar 30, 2020 6.940 7.410 6.500 7.340 1,045,612 +0.32(+4.56%)
Mar 27, 2020 7.050 7.542 7.020 7.020 1,270,400 -0.19(-2.64%)
Mar 26, 2020 6.850 7.500 6.820 7.210 1,541,113 -0.03(-0.41%)
Mar 25, 2020 7.260 7.425 6.880 7.240 1,006,462 +0.03(+0.42%)
Mar 24, 2020 7.400 7.800 7.090 7.210 1,186,219 +0.05(+0.70%)
Mar 23, 2020 7.220 7.640 6.800 7.160 837,561 -0.25(-3.37%)
Mar 20, 2020 7.640 8.290 7.270 7.410 855,500 -0.19(-2.50%)
Mar 19, 2020 7.340 8.860 7.310 7.600 773,691 +0.16(+2.15%)
Mar 18, 2020 7.990 8.160 7.050 7.440 948,626 -1.03(-12.16%)
Mar 17, 2020 7.640 8.470 7.590 8.470 780,236 +0.86(+11.30%)
Mar 16, 2020 7.820 7.960 7.420 7.610 597,426 -1.10(-12.63%)
Mar 13, 2020 8.830 8.990 8.300 8.710 657,300 +0.56(+6.87%)
Mar 12, 2020 8.750 9.340 8.120 8.150 673,049 -1.49(-15.46%)
Mar 11, 2020 10.00 10.29 9.580 9.640 830,845 -0.60(-5.86%)
Mar 10, 2020 9.840 10.28 9.700 10.24 599,364 +0.78(+8.25%)
Mar 09, 2020 10.65 10.65 9.390 9.460 380,540 -1.77(-15.76%)
Mar 06, 2020 11.00 11.38 10.90 11.23 354,300 -0.11(-0.97%)
Mar 05, 2020 11.74 11.83 11.20 11.34 234,486 -0.60(-5.03%)
Mar 04, 2020 11.85 12.11 11.80 11.94 366,328 +0.22(+1.88%)
Mar 03, 2020 11.81 12.35 11.63 11.72 461,764 -0.12(-1.01%)
Mar 02, 2020 11.60 11.86 11.27 11.84 504,966 +0.24(+2.07%)
Feb 28, 2020 11.82 11.82 11.18 11.60 881,900 -0.48(-3.97%)
Feb 27, 2020 12.73 12.83 12.08 12.08 553,223 -0.82(-6.36%)
Feb 26, 2020 13.38 13.62 12.77 12.90 452,733 -0.30(-2.27%)
Feb 25, 2020 13.74 13.78 13.15 13.20 316,947 -0.52(-3.79%)
Feb 24, 2020 13.82 13.86 13.61 13.72 316,249 -0.22(-1.58%)
Feb 21, 2020 13.94 14.00 13.84 13.94 189,300 +0.00(+0.00%)
Feb 20, 2020 13.89 13.95 13.81 13.94 269,074 +0.00(+0.00%)
Feb 19, 2020 14.15 14.15 13.88 13.94 195,958 -0.19(-1.34%)
Feb 18, 2020 13.95 14.16 13.85 14.13 156,149 +0.12(+0.86%)
Feb 14, 2020 13.98 14.07 13.93 14.01 176,900 +0.06(+0.43%)
Feb 13, 2020 13.93 14.01 13.87 13.95 151,270 +0.00(+0.00%)
Feb 12, 2020 13.99 14.01 13.87 13.95 161,084 -0.02(-0.14%)
Feb 11, 2020 13.86 14.01 13.86 13.97 155,703 +0.16(+1.16%)
Feb 10, 2020 13.64 13.86 13.57 13.81 219,001 +0.15(+1.10%)
Feb 07, 2020 13.84 13.84 13.66 13.66 142,300 -0.19(-1.37%)
Feb 06, 2020 13.77 13.89 13.77 13.85 225,726 +0.14(+1.02%)
Feb 05, 2020 13.62 13.75 13.56 13.71 155,692 +0.09(+0.66%)
Feb 04, 2020 13.74 13.79 13.62 13.62 266,221 +0.00(+0.00%)
Feb 03, 2020 13.52 13.69 13.51 13.62 236,896 +0.10(+0.74%)
Jan 31, 2020 13.62 13.65 13.43 13.52 301,100 -0.14(-1.02%)
Jan 30, 2020 13.56 13.72 13.53 13.66 177,536 +0.01(+0.07%)
Jan 29, 2020 13.76 13.78 13.63 13.65 265,694 -0.11(-0.80%)
Jan 28, 2020 13.80 13.84 13.70 13.76 183,173 +0.04(+0.29%)
Jan 27, 2020 13.57 13.79 13.56 13.72 453,984 +0.04(+0.29%)
Jan 24, 2020 13.94 13.94 13.67 13.68 215,000 -0.16(-1.16%)
Jan 23, 2020 13.76 13.95 13.71 13.84 241,487 +0.09(+0.65%)
Jan 22, 2020 14.12 14.16 13.74 13.75 592,195 -0.28(-2.00%)
Jan 21, 2020 13.91 14.11 13.91 14.03 320,436 +0.12(+0.86%)
Jan 17, 2020 13.83 13.93 13.71 13.91 261,900 +0.15(+1.09%)
Jan 16, 2020 13.70 13.82 13.65 13.76 216,284 +0.13(+0.95%)
Jan 15, 2020 13.50 13.74 13.49 13.63 351,034 +0.22(+1.64%)
Jan 14, 2020 13.49 13.53 13.39 13.41 571,196 -0.09(-0.67%)
Jan 13, 2020 13.25 13.50 13.25 13.50 258,809 +0.23(+1.73%)
Jan 10, 2020 13.25 13.29 13.15 13.27 403,500 +0.03(+0.23%)
Jan 09, 2020 13.49 13.55 13.23 13.24 327,795 -0.46(-3.36%)
Jan 08, 2020 13.50 13.76 13.43 13.70 542,191 +0.21(+1.56%)
Jan 07, 2020 13.70 13.70 13.43 13.49 417,864 +0.12(+0.90%)
Jan 06, 2020 13.38 13.53 13.36 13.37 367,171 -0.03(-0.22%)
Jan 03, 2020 13.15 13.48 13.15 13.40 306,000 +0.14(+1.06%)
Jan 02, 2020 13.46 13.53 13.14 13.26 409,611 -0.26(-1.92%)
Dec 31, 2019 13.31 13.52 13.31 13.52 484,300 +0.20(+1.50%)
Dec 30, 2019 13.32 13.32 13.19 13.32 628,913 +0.01(+0.08%)
Dec 27, 2019 13.25 13.34 13.17 13.31 334,900 +0.09(+0.68%)
Dec 26, 2019 13.22 13.25 13.16 13.22 132,714 +0.02(+0.15%)
Dec 24, 2019 13.22 13.28 13.19 13.20 89,700 -0.03(-0.23%)
Dec 23, 2019 13.25 13.31 13.09 13.23 366,006 +0.06(+0.46%)
Dec 20, 2019 12.93 13.24 12.90 13.17 2,390,400 +0.27(+2.09%)
Dec 19, 2019 12.92 12.96 12.80 12.90 338,313 +0.02(+0.16%)
Dec 18, 2019 12.63 12.95 12.63 12.88 381,557 +0.26(+2.06%)
Dec 17, 2019 12.63 12.67 12.54 12.62 208,519 +0.04(+0.32%)
Dec 16, 2019 12.51 12.62 12.51 12.58 313,492 +0.07(+0.56%)
Dec 13, 2019 12.70 12.78 12.41 12.51 386,600 -0.22(-1.73%)
Dec 12, 2019 12.96 13.01 12.70 12.73 362,109 -0.26(-2.00%)
Dec 11, 2019 13.21 13.23 12.87 12.99 301,251 -0.24(-1.81%)
Dec 10, 2019 13.20 13.32 13.17 13.23 245,937 +0.02(+0.15%)
Dec 09, 2019 13.25 13.30 13.18 13.21 315,143 -0.04(-0.30%)
Dec 06, 2019 13.26 13.38 13.24 13.25 395,400 +0.03(+0.23%)
Dec 05, 2019 13.26 13.37 13.16 13.22 569,563 -0.04(-0.30%)
Dec 04, 2019 13.27 13.35 13.23 13.26 323,278 +0.00(+0.00%)
Dec 03, 2019 13.28 13.34 13.17 13.26 312,969 -0.07(-0.53%)
Dec 02, 2019 13.43 13.46 13.14 13.33 379,976 -0.10(-0.74%)
Nov 29, 2019 13.40 13.57 13.38 13.43 171,100 +0.00(+0.00%)
Nov 27, 2019 13.21 13.46 13.19 13.43 479,000 +0.23(+1.74%)
Nov 26, 2019 12.94 13.27 12.94 13.20 2,488,296 +0.25(+1.93%)
Nov 25, 2019 12.91 13.10 12.88 12.95 286,124 +0.05(+0.39%)
Nov 22, 2019 13.10 13.15 12.80 12.90 323,500 -0.22(-1.68%)
Nov 21, 2019 13.38 13.38 13.12 13.12 271,930 -0.27(-2.02%)
Nov 20, 2019 13.39 13.54 13.36 13.39 418,647 -0.02(-0.15%)
Nov 19, 2019 13.38 13.50 13.25 13.41 284,881 +0.10(+0.75%)
Nov 18, 2019 13.39 13.50 13.29 13.31 314,709 -0.14(-1.04%)
Nov 15, 2019 13.29 13.47 13.24 13.45 295,500 +0.19(+1.43%)
Nov 14, 2019 13.11 13.29 13.11 13.26 253,518 +0.11(+0.84%)
Nov 13, 2019 13.21 13.27 13.13 13.15 240,497 -0.12(-0.90%)
Nov 12, 2019 13.32 13.41 13.26 13.27 402,423 -0.04(-0.30%)
Nov 11, 2019 13.23 13.36 13.21 13.31 195,547 +0.01(+0.08%)
Nov 08, 2019 13.54 13.59 13.28 13.30 423,000 -0.28(-2.06%)
Nov 07, 2019 13.41 13.60 13.38 13.58 338,118 +0.18(+1.34%)
Nov 06, 2019 13.33 13.45 13.33 13.40 314,213 +0.05(+0.37%)
Nov 05, 2019 13.38 13.40 13.22 13.35 437,177 -0.09(-0.67%)
Nov 04, 2019 13.50 13.59 13.40 13.44 322,591 -0.05(-0.37%)
Nov 01, 2019 13.56 13.60 13.17 13.49 634,800 -0.05(-0.37%)
Oct 31, 2019 13.51 13.56 13.35 13.54 457,596 +0.03(+0.22%)
Oct 30, 2019 13.43 13.54 13.42 13.51 389,851 +0.06(+0.45%)
Oct 29, 2019 13.39 13.55 13.35 13.45 337,518 +0.04(+0.30%)
Oct 28, 2019 13.33 13.46 13.29 13.41 361,430 +0.01(+0.07%)
Oct 25, 2019 13.47 13.48 13.31 13.40 352,500 -0.07(-0.52%)
Oct 24, 2019 13.67 13.69 13.46 13.47 226,454 -0.17(-1.25%)
Oct 23, 2019 13.68 13.77 13.57 13.64 285,325 -0.04(-0.29%)
Oct 22, 2019 13.66 13.69 13.60 13.68 317,780 +0.02(+0.15%)
Oct 21, 2019 13.53 13.67 13.48 13.66 369,841 +0.15(+1.11%)
Oct 18, 2019 13.45 13.56 13.43 13.51 532,600 +0.03(+0.22%)
Oct 17, 2019 13.27 13.49 13.27 13.48 434,687 +0.22(+1.66%)
Oct 16, 2019 13.28 13.35 13.20 13.26 1,100,697 -0.02(-0.15%)
Oct 15, 2019 13.23 13.52 13.23 13.28 1,270,443 +0.08(+0.61%)
Oct 14, 2019 13.24 13.24 13.01 13.20 581,736 -0.04(-0.30%)
Oct 11, 2019 13.34 13.41 13.23 13.24 1,470,500 -0.03(-0.23%)
Oct 10, 2019 13.44 13.49 13.27 13.27 881,191 -0.35(-2.57%)
Oct 09, 2019 13.70 13.76 13.47 13.62 1,023,812 -0.08(-0.58%)
Oct 08, 2019 14.01 14.02 13.69 13.70 923,112 -0.32(-2.28%)
Oct 07, 2019 14.10 14.14 13.99 14.02 916,411 -0.07(-0.50%)
Oct 04, 2019 14.10 14.22 14.01 14.09 857,900 +0.05(+0.36%)
Oct 03, 2019 14.01 14.25 13.95 14.04 4,722,988 -0.34(-2.36%)
Oct 02, 2019 14.24 14.38 14.12 14.38 513,241 +0.12(+0.84%)
Oct 01, 2019 14.39 14.43 14.21 14.26 343,825 -0.13(-0.90%)
Sep 30, 2019 14.40 14.49 14.31 14.39 313,489 +0.02(+0.14%)
Sep 27, 2019 14.45 14.50 14.31 14.37 338,900 -0.06(-0.42%)
Sep 26, 2019 14.21 14.48 14.20 14.43 339,737 +0.21(+1.48%)
Sep 25, 2019 14.18 14.26 14.09 14.22 248,249 +0.07(+0.49%)
Sep 24, 2019 14.26 14.29 14.07 14.15 344,612 -0.08(-0.56%)
Sep 23, 2019 14.16 14.29 14.12 14.23 304,413 +0.06(+0.42%)
Sep 20, 2019 14.13 14.25 14.10 14.17 1,040,600 +0.07(+0.50%)
Sep 19, 2019 14.12 14.18 14.05 14.10 373,936 +0.00(+0.00%)
Sep 18, 2019 14.13 14.17 13.98 14.10 248,135 +0.02(+0.14%)
Sep 17, 2019 13.90 14.12 13.83 14.08 711,709 +0.18(+1.29%)
Sep 16, 2019 13.78 13.97 13.68 13.90 811,184 +0.13(+0.94%)
Sep 13, 2019 13.88 13.97 13.69 13.77 604,800 -0.12(-0.86%)
Sep 12, 2019 13.93 14.00 13.80 13.89 796,762 +0.04(+0.29%)
Sep 11, 2019 13.59 13.87 13.52 13.85 960,411 +0.26(+1.91%)
Sep 10, 2019 13.48 13.72 13.43 13.59 1,146,008 +0.11(+0.82%)
Sep 09, 2019 13.44 13.52 13.31 13.48 638,856 +0.05(+0.37%)
Sep 06, 2019 13.51 13.52 13.41 13.43 521,900 -0.07(-0.52%)
Sep 05, 2019 13.57 13.58 13.42 13.50 340,972 -0.05(-0.37%)
Sep 04, 2019 13.50 13.64 13.49 13.55 737,662 +0.04(+0.30%)
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.
 
bottom clear