Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 18.27 18.50 18.11 18.45 125,001 +0.25(+1.37%)
Oct 30, 2014 18.17 18.34 17.97 18.20 91,363 +0.13(+0.72%)
Oct 29, 2014 17.75 18.10 17.75 18.07 75,035 +0.28(+1.57%)
Oct 28, 2014 17.80 17.89 17.72 17.79 53,476 +0.05(+0.28%)
Oct 27, 2014 17.80 17.75 17.75 17.74 85,711 -0.01(-0.06%)
Oct 24, 2014 17.91 17.92 17.69 17.75 64,998 -0.10(-0.56%)
Oct 23, 2014 18.00 18.07 17.83 17.85 121,624 -0.13(-0.72%)
Oct 22, 2014 18.18 18.19 17.91 17.98 134,049 -0.19(-1.05%)
Oct 21, 2014 17.96 18.21 17.84 18.17 110,424 -0.15(-0.82%)
Oct 20, 2014 17.91 18.36 17.89 18.32 132,285 +0.43(+2.40%)
Oct 17, 2014 18.00 18.17 17.84 17.89 115,806 +0.05(+0.28%)
Oct 16, 2014 17.22 17.91 17.16 17.84 86,997 +0.54(+3.12%)
Oct 15, 2014 17.50 17.67 17.05 17.30 288,609 -0.26(-1.48%)
Oct 14, 2014 17.48 17.76 17.35 17.56 151,331 -0.09(-0.51%)
Oct 13, 2014 17.96 17.99 17.53 17.65 164,610 -0.25(-1.40%)
Oct 10, 2014 17.80 17.97 17.68 17.90 122,529 +0.20(+1.13%)
Oct 09, 2014 17.65 17.85 17.65 17.70 171,189 -0.12(-0.67%)
Oct 08, 2014 17.69 17.88 17.52 17.82 78,175 +0.17(+0.96%)
Oct 07, 2014 17.63 17.79 17.55 17.65 56,171 -0.11(-0.62%)
Oct 06, 2014 18.13 18.13 17.72 17.76 65,950 -0.12(-0.67%)
Oct 03, 2014 17.67 17.93 17.61 17.88 56,273 +0.26(+1.48%)
Oct 02, 2014 17.53 17.70 17.34 17.62 87,781 +0.09(+0.51%)
Oct 01, 2014 17.50 17.74 17.50 17.53 41,026 +0.02(+0.11%)
Sep 30, 2014 17.86 17.86 17.51 17.51 56,517 -0.31(-1.74%)
Sep 29, 2014 17.82 17.95 17.75 17.82 72,256 -0.08(-0.45%)
Sep 26, 2014 17.70 17.96 17.70 17.90 38,249 +0.22(+1.24%)
Sep 25, 2014 17.94 18.00 17.63 17.68 106,274 -0.23(-1.28%)
Sep 24, 2014 17.95 18.06 17.87 17.91 56,059 +0.05(+0.28%)
Sep 23, 2014 18.04 18.25 17.80 17.86 82,139 -0.13(-0.72%)
Sep 22, 2014 18.30 18.34 17.99 17.99 56,606 -0.36(-1.96%)
Sep 19, 2014 18.38 18.56 18.29 18.35 183,131 -0.22(-1.18%)
Sep 18, 2014 18.26 18.60 18.26 18.57 86,494 +0.28(+1.53%)
Sep 17, 2014 18.25 18.39 18.20 18.29 60,951 +0.04(+0.22%)
Sep 16, 2014 18.24 18.39 18.19 18.25 91,333 +0.01(+0.05%)
Sep 15, 2014 18.00 18.27 18.00 18.24 42,461 +0.17(+0.94%)
Sep 12, 2014 17.87 18.12 17.87 18.07 31,079 +0.13(+0.72%)
Sep 11, 2014 18.00 18.10 17.80 17.94 130,620 -0.24(-1.32%)
Sep 10, 2014 18.41 18.42 18.18 18.18 60,558 -0.23(-1.25%)
Sep 09, 2014 18.43 18.50 18.30 18.41 35,610 -0.01(-0.05%)
Sep 08, 2014 18.42 18.43 18.29 18.42 34,895 -0.02(-0.11%)
Sep 05, 2014 18.39 18.50 18.30 18.44 48,399 +0.05(+0.27%)
Sep 04, 2014 18.54 18.54 18.35 18.39 46,892 -0.10(-0.54%)
Sep 03, 2014 18.50 18.55 18.36 18.49 91,428 -0.01(-0.05%)
Sep 02, 2014 18.41 18.52 18.40 18.50 80,559 +0.13(+0.71%)
Aug 29, 2014 18.25 18.37 18.37 18.37 35,200 +0.12(+0.66%)
Aug 28, 2014 18.19 18.29 18.14 18.25 50,751 -0.06(-0.33%)
Aug 27, 2014 18.42 18.45 18.39 18.31 40,903 -0.09(-0.49%)
Aug 26, 2014 18.45 18.47 18.31 18.40 41,709 +0.00(+0.00%)
Aug 25, 2014 18.13 18.41 18.10 18.40 88,535 +0.26(+1.43%)
Aug 22, 2014 18.15 18.20 18.05 18.14 48,231 +0.04(+0.22%)
Aug 21, 2014 17.79 18.18 17.63 18.10 54,021 +0.24(+1.34%)
Aug 20, 2014 17.57 17.88 17.57 17.86 75,043 +0.27(+1.53%)
Aug 19, 2014 17.80 17.80 17.56 17.59 101,726 -0.17(-0.96%)
Aug 18, 2014 17.68 17.69 17.67 17.76 100,939 +0.14(+0.79%)
Aug 15, 2014 17.80 17.84 17.50 17.62 224,939 -0.16(-0.90%)
Aug 14, 2014 17.77 17.85 17.70 17.78 40,970 +0.01(+0.06%)
Aug 13, 2014 17.88 17.88 17.70 17.77 54,151 -0.01(-0.06%)
Aug 12, 2014 17.80 18.02 17.71 17.78 90,996 -0.03(-0.17%)
Aug 11, 2014 17.59 17.86 17.54 17.81 70,735 +0.26(+1.48%)
Aug 08, 2014 17.35 17.53 17.35 17.55 38,054 +0.07(+0.40%)
Aug 07, 2014 17.70 17.70 17.36 17.48 67,998 -0.22(-1.24%)
Aug 06, 2014 17.53 17.73 17.45 17.70 70,076 +0.02(+0.11%)
Aug 05, 2014 17.58 17.71 17.55 17.68 31,639 +0.10(+0.57%)
Aug 04, 2014 17.50 17.67 17.50 17.58 61,163 +0.04(+0.23%)
Aug 01, 2014 17.50 17.74 17.41 17.54 65,479 -0.08(-0.45%)
Jul 31, 2014 17.75 17.85 17.50 17.62 129,112 -0.18(-1.01%)
Jul 30, 2014 18.14 18.25 17.74 17.80 207,193 -0.05(-0.28%)
Jul 29, 2014 17.85 18.08 17.76 17.85 55,707 -0.02(-0.11%)
Jul 28, 2014 18.06 18.25 17.66 17.87 146,956 -0.24(-1.33%)
Jul 25, 2014 18.15 18.15 18.04 18.11 70,435 +0.03(+0.17%)
Jul 24, 2014 18.15 18.18 18.01 18.08 54,304 -0.09(-0.50%)
Jul 23, 2014 18.35 18.35 18.15 18.17 44,636 -0.10(-0.55%)
Jul 22, 2014 18.30 18.35 18.20 18.27 59,367 -0.02(-0.11%)
Jul 21, 2014 17.91 18.47 17.85 18.29 132,751 -0.22(-1.19%)
Jul 18, 2014 18.47 18.59 18.40 18.51 120,887 +0.03(+0.16%)
Jul 17, 2014 18.64 18.70 18.43 18.48 97,121 -0.17(-0.91%)
Jul 16, 2014 18.63 18.69 18.55 18.65 96,435 +0.06(+0.32%)
Jul 15, 2014 18.74 18.75 18.50 18.59 104,446 -0.15(-0.80%)
Jul 14, 2014 18.56 18.80 18.56 18.74 90,711 +0.22(+1.19%)
Jul 11, 2014 18.45 18.54 18.40 18.52 65,618 +0.09(+0.49%)
Jul 10, 2014 18.24 18.45 18.24 18.43 88,050 -0.01(-0.05%)
Jul 09, 2014 18.27 18.48 18.20 18.44 69,201 +0.17(+0.93%)
Jul 08, 2014 18.15 18.28 18.01 18.27 48,706 +0.11(+0.61%)
Jul 07, 2014 18.21 18.23 18.03 18.16 60,171 -0.05(-0.27%)
Jul 03, 2014 18.27 18.21 18.21 18.21 27,300 +0.04(+0.22%)
Jul 02, 2014 18.17 18.33 18.14 18.17 118,087 -0.06(-0.33%)
Jul 01, 2014 18.14 18.28 18.12 18.23 68,556 +0.08(+0.44%)
Jun 30, 2014 17.96 18.15 17.95 18.15 74,172 +0.16(+0.89%)
Jun 27, 2014 17.88 17.99 17.81 17.99 125,592 +0.05(+0.28%)
Jun 26, 2014 17.86 17.94 17.70 17.94 62,604 +0.14(+0.79%)
Jun 25, 2014 17.69 17.82 17.53 17.80 75,925 +0.09(+0.51%)
Jun 24, 2014 17.32 17.74 17.32 17.71 144,909 +0.34(+1.96%)
Jun 23, 2014 17.33 17.51 17.19 17.37 170,257 +0.09(+0.52%)
Jun 20, 2014 17.70 17.70 17.27 17.28 209,192 -0.43(-2.43%)
Jun 19, 2014 17.75 17.79 17.52 17.71 83,667 -0.08(-0.45%)
Jun 18, 2014 17.59 17.80 17.46 17.79 83,327 +0.21(+1.19%)
Jun 17, 2014 17.46 17.65 17.35 17.58 100,454 +0.12(+0.69%)
Jun 16, 2014 17.40 17.52 17.25 17.46 68,214 +0.02(+0.11%)
Jun 13, 2014 17.48 17.53 17.35 17.44 46,006 -0.06(-0.34%)
Jun 12, 2014 17.36 17.50 17.23 17.50 44,481 +0.07(+0.40%)
Jun 11, 2014 17.38 17.48 17.28 17.43 58,326 -0.07(-0.40%)
Jun 10, 2014 17.52 17.57 17.48 17.50 107,122 -0.09(-0.51%)
Jun 06, 2014 17.60 17.68 17.54 17.59 76,472 +0.01(+0.06%)
Jun 05, 2014 17.65 17.65 17.47 17.58 93,649 +0.08(+0.46%)
Jun 04, 2014 17.25 17.55 17.20 17.50 63,354 +0.26(+1.51%)
Jun 03, 2014 17.19 17.25 16.94 17.24 112,110 +0.09(+0.52%)
Jun 02, 2014 17.67 17.67 17.12 17.15 137,809 -0.40(-2.28%)
May 30, 2014 17.27 17.60 17.26 17.55 76,897 +0.21(+1.21%)
May 29, 2014 17.65 17.72 17.34 17.34 142,665 -0.32(-1.81%)
May 28, 2014 17.41 17.69 17.33 17.66 99,480 +0.20(+1.15%)
May 27, 2014 17.25 17.46 17.18 17.46 52,059 +0.26(+1.51%)
May 23, 2014 17.18 17.20 17.20 17.20 51,600 -0.04(-0.23%)
May 22, 2014 17.20 17.25 17.09 17.24 48,734 +0.05(+0.29%)
May 21, 2014 17.24 17.42 17.15 17.19 64,233 -0.01(-0.06%)
May 20, 2014 17.43 17.50 17.09 17.20 65,294 -0.19(-1.09%)
May 19, 2014 17.64 17.65 17.32 17.39 76,912 -0.23(-1.31%)
May 16, 2014 17.25 17.65 17.09 17.62 125,454 +0.38(+2.20%)
May 15, 2014 17.06 17.25 16.75 17.24 124,294 +0.18(+1.06%)
May 14, 2014 16.92 17.09 16.75 17.06 129,404 +0.28(+1.67%)
May 13, 2014 16.95 17.10 16.70 16.78 287,699 -0.17(-1.00%)
May 12, 2014 16.46 17.10 16.38 16.95 327,305 +0.32(+1.92%)
May 09, 2014 17.06 17.23 16.20 16.63 660,141 -0.62(-3.59%)
May 08, 2014 17.81 18.30 17.14 17.25 247,657 -1.06(-5.79%)
May 07, 2014 18.27 18.31 17.99 18.31 68,941 +0.13(+0.72%)
May 06, 2014 18.28 18.45 18.06 18.18 59,343 -0.28(-1.52%)
May 05, 2014 18.53 18.53 18.33 18.46 58,951 -0.10(-0.54%)
May 02, 2014 18.55 18.74 18.48 18.56 83,558 -0.02(-0.11%)
May 01, 2014 18.50 18.59 18.30 18.58 60,897 +0.09(+0.49%)
Apr 30, 2014 18.25 18.49 18.17 18.49 83,200 +0.31(+1.71%)
Apr 29, 2014 18.22 18.28 18.06 18.18 57,042 +0.05(+0.28%)
Apr 28, 2014 18.21 18.28 18.00 18.13 67,105 -0.05(-0.28%)
Apr 25, 2014 18.12 18.25 18.03 18.18 81,823 -0.05(-0.27%)
Apr 24, 2014 18.20 18.28 18.07 18.23 71,289 +0.07(+0.39%)
Apr 23, 2014 18.25 18.33 18.12 18.16 61,155 -0.12(-0.66%)
Apr 22, 2014 18.39 18.39 18.15 18.28 64,250 -0.11(-0.60%)
Apr 21, 2014 18.39 18.40 18.17 18.39 93,467 -0.27(-1.45%)
Apr 17, 2014 18.59 18.66 18.66 18.66 145,400 +0.10(+0.54%)
Apr 16, 2014 18.40 18.59 18.32 18.56 68,167 +0.23(+1.25%)
Apr 15, 2014 18.28 18.36 18.14 18.33 80,478 +0.10(+0.55%)
Apr 14, 2014 18.11 18.34 18.02 18.23 52,968 +0.15(+0.83%)
Apr 11, 2014 18.20 18.39 18.05 18.08 125,815 -0.20(-1.09%)
Apr 10, 2014 18.35 18.38 18.14 18.28 98,070 -0.15(-0.81%)
Apr 09, 2014 18.30 18.49 18.30 18.43 35,831 +0.13(+0.71%)
Apr 08, 2014 18.13 18.39 18.13 18.30 85,268 +0.15(+0.83%)
Apr 07, 2014 18.41 18.41 18.02 18.15 72,730 -0.26(-1.41%)
Apr 04, 2014 18.82 18.90 18.37 18.41 87,227 -0.33(-1.76%)
Apr 03, 2014 18.83 18.99 18.58 18.74 92,777 -0.14(-0.74%)
Apr 02, 2014 18.89 19.11 18.79 18.88 57,000 -0.01(-0.05%)
Apr 01, 2014 19.02 19.02 18.77 18.89 66,442 -0.02(-0.11%)
Mar 31, 2014 18.76 19.12 18.68 18.91 224,341 +0.15(+0.80%)
Mar 28, 2014 18.85 18.94 18.71 18.76 114,327 -0.03(-0.16%)
Mar 27, 2014 18.63 18.79 18.58 18.79 155,819 +0.11(+0.59%)
Mar 26, 2014 18.65 18.74 18.52 18.68 165,528 +0.27(+1.47%)
Mar 25, 2014 18.41 18.50 18.27 18.41 72,116 +0.08(+0.44%)
Mar 24, 2014 18.20 18.44 17.96 18.33 82,526 +0.35(+1.95%)
Mar 21, 2014 18.25 18.25 17.98 17.98 143,012 -0.09(-0.50%)
Mar 20, 2014 17.99 18.24 17.91 18.07 72,437 +0.08(+0.44%)
Mar 19, 2014 17.93 18.28 17.83 17.99 99,724 +0.20(+1.12%)
Mar 18, 2014 17.75 17.90 17.70 17.79 77,498 +0.04(+0.23%)
Mar 17, 2014 17.85 17.98 17.75 17.75 90,989 -0.10(-0.56%)
Mar 14, 2014 18.05 18.05 17.59 17.85 109,616 -0.17(-0.94%)
Mar 13, 2014 17.83 18.03 17.54 18.02 186,164 +0.21(+1.18%)
Mar 12, 2014 18.13 18.21 17.67 17.81 173,334 -0.51(-2.78%)
Mar 11, 2014 18.25 18.35 18.15 18.32 84,092 +0.06(+0.33%)
Mar 10, 2014 18.32 18.37 18.12 18.26 110,008 -0.17(-0.92%)
Mar 07, 2014 18.32 18.55 18.28 18.43 60,968 +0.07(+0.38%)
Mar 06, 2014 18.41 18.58 18.30 18.36 65,006 -0.09(-0.49%)
Mar 05, 2014 18.60 18.64 18.23 18.45 113,830 -0.09(-0.49%)
Mar 04, 2014 18.77 18.82 18.40 18.54 157,147 -0.16(-0.86%)
Mar 03, 2014 18.75 18.90 18.60 18.70 100,998 -0.04(-0.21%)
Feb 28, 2014 18.98 19.00 18.70 18.74 110,783 -0.26(-1.37%)
Feb 27, 2014 18.56 19.00 18.34 19.00 109,638 +0.44(+2.37%)
Feb 26, 2014 18.34 18.59 18.21 18.56 104,847 +0.22(+1.20%)
Feb 25, 2014 18.43 18.43 18.20 18.34 87,325 -0.09(-0.49%)
Feb 24, 2014 18.55 18.65 18.36 18.43 79,782 -0.07(-0.38%)
Feb 21, 2014 18.64 18.70 18.35 18.50 66,678 -0.07(-0.38%)
Feb 20, 2014 18.43 18.66 18.34 18.57 49,765 +0.22(+1.20%)
Feb 19, 2014 18.50 18.57 18.34 18.35 63,900 -0.19(-1.02%)
Feb 18, 2014 18.39 18.68 18.26 18.54 58,180 +0.09(+0.49%)
Feb 14, 2014 18.22 18.45 18.45 18.45 51,100 +0.24(+1.32%)
Feb 13, 2014 18.08 18.22 18.01 18.21 89,320 +0.08(+0.44%)
Feb 12, 2014 17.76 18.31 17.69 18.13 73,372 +0.45(+2.55%)
Feb 11, 2014 17.68 17.99 17.57 17.68 144,620 +0.00(+0.00%)
Feb 10, 2014 17.68 18.02 17.56 17.68 130,659 +0.05(+0.28%)
Feb 07, 2014 17.64 17.87 17.52 17.63 111,757 +0.14(+0.80%)
Feb 06, 2014 17.37 17.70 17.37 17.49 105,025 +0.07(+0.40%)
Feb 05, 2014 17.50 17.59 17.26 17.42 110,902 -0.03(-0.17%)
Feb 04, 2014 17.62 17.74 17.26 17.45 211,938 -0.04(-0.23%)
Feb 03, 2014 17.87 17.99 17.25 17.49 242,339 -0.46(-2.56%)
Jan 31, 2014 17.87 18.03 17.62 17.95 149,869 -0.04(-0.22%)
Jan 30, 2014 17.67 18.02 17.57 17.99 167,345 +0.52(+2.98%)
Jan 29, 2014 18.16 18.20 17.25 17.47 404,363 -0.73(-4.01%)
Jan 28, 2014 18.19 18.27 18.04 18.20 114,251 +0.15(+0.83%)
Jan 27, 2014 18.52 18.60 18.04 18.05 202,478 -0.56(-3.01%)
Jan 24, 2014 18.80 18.88 18.29 18.61 221,062 -0.36(-1.90%)
Jan 23, 2014 19.19 19.29 18.76 18.97 120,914 -0.19(-0.99%)
Jan 22, 2014 19.25 19.39 19.11 19.16 131,388 -0.18(-0.93%)
Jan 21, 2014 19.43 19.49 19.20 19.34 148,838 -0.35(-1.78%)
Jan 17, 2014 19.59 19.69 19.69 19.69 162,000 +0.13(+0.66%)
Jan 16, 2014 19.37 19.67 19.28 19.56 168,482 +0.26(+1.35%)
Jan 15, 2014 19.22 19.34 19.19 19.30 138,980 +0.08(+0.42%)
Jan 14, 2014 19.24 19.42 19.15 19.22 132,527 +0.07(+0.37%)
Jan 13, 2014 19.28 19.32 19.10 19.15 190,636 -0.05(-0.26%)
Jan 10, 2014 19.34 19.54 19.15 19.20 153,113 -0.05(-0.26%)
Jan 09, 2014 19.25 19.38 19.09 19.25 130,015 +0.07(+0.36%)
Jan 08, 2014 19.48 19.55 19.18 19.18 119,598 -0.30(-1.54%)
Jan 07, 2014 19.44 19.64 19.40 19.48 104,422 +0.14(+0.72%)
Jan 06, 2014 19.34 19.48 19.24 19.34 90,763 +0.01(+0.05%)
Jan 03, 2014 19.20 19.38 19.00 19.33 132,652 +0.11(+0.57%)
Jan 02, 2014 19.53 19.53 19.15 19.22 153,683 -0.41(-2.09%)
Dec 31, 2013 19.12 19.63 19.63 19.63 147,600 +0.65(+3.42%)
Dec 30, 2013 19.43 19.53 18.98 18.98 154,303 -0.35(-1.81%)
Dec 27, 2013 18.84 19.41 18.84 19.33 131,716 +0.58(+3.09%)
Dec 26, 2013 18.83 18.88 18.70 18.75 82,725 +0.03(+0.16%)
Dec 24, 2013 18.61 18.82 18.58 18.72 35,486 +0.05(+0.27%)
Dec 23, 2013 18.70 18.88 18.63 18.67 151,036 -0.03(-0.16%)
Dec 20, 2013 18.74 18.93 18.59 18.70 120,977 +0.01(+0.05%)
Dec 19, 2013 18.83 18.84 18.69 18.69 65,393 -0.15(-0.80%)
Dec 18, 2013 18.75 18.95 18.72 18.84 78,549 +0.07(+0.37%)
Dec 17, 2013 18.95 18.95 18.75 18.77 78,581 -0.09(-0.48%)
Dec 16, 2013 18.95 18.98 18.77 18.86 66,970 +0.03(+0.16%)
Dec 13, 2013 18.68 18.97 18.61 18.83 103,453 +0.14(+0.75%)
Dec 12, 2013 18.71 18.81 18.64 18.69 65,348 -0.06(-0.32%)
Dec 11, 2013 18.97 19.02 18.54 18.75 89,796 -0.29(-1.52%)
Dec 10, 2013 18.83 19.06 18.61 19.04 119,846 +0.22(+1.17%)
Dec 09, 2013 19.23 19.23 18.67 18.82 94,392 -0.33(-1.72%)
Dec 06, 2013 19.09 19.20 19.00 19.15 62,633 +0.15(+0.79%)
Dec 05, 2013 19.13 19.20 18.90 19.00 39,675 -0.11(-0.58%)
Dec 04, 2013 19.00 19.23 18.83 19.11 65,568 +0.04(+0.21%)
Dec 03, 2013 18.97 19.12 18.97 19.07 66,964 -0.03(-0.16%)
Dec 02, 2013 19.04 19.17 19.00 19.10 68,983 +0.01(+0.05%)
Nov 29, 2013 19.00 19.10 18.97 19.09 39,383 +0.09(+0.47%)
Nov 27, 2013 18.95 19.00 18.88 19.00 55,675 +0.07(+0.37%)
Nov 26, 2013 18.90 18.94 18.85 18.93 68,412 +0.03(+0.16%)
Nov 25, 2013 19.00 19.00 18.80 18.90 91,015 -0.02(-0.11%)
Nov 22, 2013 18.59 18.92 18.59 18.92 103,822 +0.32(+1.72%)
Nov 21, 2013 18.54 18.64 18.40 18.60 50,572 +0.15(+0.81%)
Nov 20, 2013 18.50 18.69 18.02 18.45 101,061 +0.06(+0.33%)
Nov 19, 2013 18.45 18.45 18.28 18.39 92,927 -0.06(-0.33%)
Nov 18, 2013 18.53 18.53 18.37 18.45 80,621 -0.02(-0.11%)
Nov 15, 2013 18.54 18.57 18.40 18.47 60,779 -0.01(-0.05%)
Nov 14, 2013 18.41 18.69 18.22 18.48 82,276 +0.00(+0.00%)
Nov 12, 2013 18.72 18.79 18.40 18.48 110,660 -0.30(-1.60%)
Nov 11, 2013 18.82 18.92 18.64 18.78 80,581 -0.11(-0.58%)
Nov 08, 2013 18.50 18.90 18.42 18.89 112,646 +0.45(+2.44%)
Nov 07, 2013 18.59 18.75 18.02 18.44 170,570 -0.18(-0.97%)
Nov 06, 2013 18.72 18.89 18.51 18.62 88,038 -0.07(-0.37%)
Nov 05, 2013 18.97 18.97 18.69 18.69 83,288 -0.30(-1.58%)
Nov 04, 2013 19.00 19.16 18.79 18.99 91,311 -0.01(-0.05%)
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.