Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cobiz Financial Inc (NQ: COBZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 22.30 22.46 22.17 22.32 168,960 +0.07(+0.31%)
May 30, 2018 21.72 22.28 21.67 22.25 99,101 +0.58(+2.68%)
May 29, 2018 21.80 21.83 21.45 21.67 84,060 -0.23(-1.05%)
May 25, 2018 21.90 21.90 21.90 0 +0.10(+0.46%)
May 24, 2018 21.93 21.93 21.53 21.80 121,913 -0.15(-0.68%)
May 23, 2018 21.83 22.04 21.27 21.95 121,521 +0.10(+0.46%)
May 22, 2018 21.62 21.95 21.57 21.85 156,585 +0.30(+1.39%)
May 21, 2018 21.40 21.69 21.19 21.55 123,392 +0.16(+0.75%)
May 18, 2018 21.65 21.65 21.33 21.39 94,097 -0.15(-0.70%)
May 17, 2018 21.36 21.57 21.23 21.54 100,947 +0.18(+0.84%)
May 16, 2018 21.17 21.43 21.04 21.36 81,973 +0.20(+0.95%)
May 15, 2018 20.89 21.29 20.89 21.16 60,301 +0.20(+0.95%)
May 14, 2018 21.15 21.21 20.91 20.96 79,200 -0.19(-0.90%)
May 11, 2018 21.28 21.36 21.12 21.15 98,928 -0.03(-0.14%)
May 10, 2018 21.11 21.23 21.00 21.18 72,525 +0.08(+0.38%)
May 09, 2018 20.96 21.28 20.90 21.10 100,788 +0.18(+0.86%)
May 08, 2018 20.63 21.04 20.63 20.92 160,466 +0.28(+1.36%)
May 07, 2018 20.48 20.82 20.30 20.64 164,286 +0.26(+1.28%)
May 04, 2018 19.95 20.72 19.92 20.38 232,725 +0.31(+1.54%)
May 03, 2018 20.20 20.24 19.91 20.07 244,238 -0.23(-1.13%)
May 02, 2018 20.20 20.68 20.15 20.30 189,038 +0.11(+0.54%)
May 01, 2018 20.14 20.34 19.91 20.19 289,117 +0.04(+0.20%)
Apr 30, 2018 20.41 20.41 20.08 20.15 162,553 -0.15(-0.74%)
Apr 27, 2018 20.47 20.93 20.14 20.30 241,052 +0.02(+0.10%)
Apr 26, 2018 20.47 20.52 20.19 20.28 125,467 -0.19(-0.93%)
Apr 25, 2018 20.34 20.61 20.02 20.47 882,595 +0.18(+0.89%)
Apr 24, 2018 20.30 20.47 20.18 20.29 159,572 +0.06(+0.30%)
Apr 23, 2018 20.22 20.35 20.13 20.23 34,235 +0.13(+0.65%)
Apr 20, 2018 19.90 20.21 19.64 20.10 53,571 +0.10(+0.50%)
Apr 19, 2018 19.70 20.08 19.70 20.00 69,252 +0.22(+1.11%)
Apr 18, 2018 19.69 19.81 19.68 19.78 128,938 +0.17(+0.87%)
Apr 17, 2018 19.89 19.89 19.46 19.61 58,031 -0.19(-0.96%)
Apr 16, 2018 19.65 19.85 18.02 19.80 103,791 +0.32(+1.64%)
Apr 13, 2018 19.79 19.81 19.37 19.48 63,713 -0.26(-1.32%)
Apr 12, 2018 19.67 19.86 19.60 19.74 105,985 +0.21(+1.08%)
Apr 11, 2018 19.56 19.93 19.34 19.53 50,763 -0.13(-0.66%)
Apr 10, 2018 19.54 19.72 19.48 19.66 76,198 +0.33(+1.71%)
Apr 09, 2018 19.38 19.65 19.29 19.33 113,687 +0.05(+0.26%)
Apr 06, 2018 19.67 19.78 19.13 19.28 94,564 -0.52(-2.63%)
Apr 05, 2018 19.73 19.85 19.55 19.80 76,163 +0.16(+0.81%)
Apr 04, 2018 19.17 19.68 19.17 19.64 59,291 +0.20(+1.03%)
Apr 03, 2018 19.33 19.88 19.18 19.44 91,297 +0.25(+1.30%)
Apr 02, 2018 19.59 19.65 18.92 19.19 228,325 -0.41(-2.09%)
Mar 29, 2018 19.60 19.60 19.60 0 +0.07(+0.33%)
Mar 28, 2018 19.45 19.70 19.31 19.54 214,908 +0.14(+0.75%)
Mar 27, 2018 19.81 19.81 19.30 19.39 160,760 -0.36(-1.82%)
Mar 26, 2018 19.43 20.09 19.40 19.75 177,674 +0.61(+3.19%)
Mar 23, 2018 20.09 20.11 19.11 19.14 168,210 -0.92(-4.59%)
Mar 22, 2018 20.34 20.52 19.98 20.06 219,195 -0.45(-2.19%)
Mar 21, 2018 20.48 20.64 20.24 20.51 93,969 +0.11(+0.54%)
Mar 20, 2018 20.51 20.51 20.31 20.40 81,255 -0.11(-0.54%)
Mar 19, 2018 20.48 20.69 20.24 20.51 71,170 -0.06(-0.29%)
Mar 16, 2018 20.35 20.75 20.25 20.57 313,110 +0.22(+1.08%)
Mar 15, 2018 20.30 20.45 20.10 20.35 122,733 +0.10(+0.49%)
Mar 14, 2018 20.28 20.39 20.08 20.25 256,508 +0.10(+0.50%)
Mar 13, 2018 20.14 20.20 20.01 20.15 107,303 +0.02(+0.10%)
Mar 12, 2018 20.19 20.19 19.75 20.13 95,471 -0.06(-0.30%)
Mar 09, 2018 19.83 20.21 19.76 20.19 134,441 +0.41(+2.07%)
Mar 08, 2018 19.99 19.99 19.56 19.78 102,894 -0.17(-0.85%)
Mar 07, 2018 19.68 20.05 19.68 19.95 108,189 +0.11(+0.55%)
Mar 06, 2018 19.71 19.91 19.45 19.84 58,190 +0.20(+1.02%)
Mar 05, 2018 19.19 19.73 19.01 19.64 135,288 +0.33(+1.71%)
Mar 02, 2018 18.86 19.39 18.76 19.31 76,920 +0.28(+1.47%)
Mar 01, 2018 18.92 19.18 18.68 19.03 131,191 +0.07(+0.37%)
Feb 28, 2018 19.29 19.38 18.95 18.96 143,598 -0.28(-1.46%)
Feb 27, 2018 19.62 19.88 19.24 19.24 81,218 -0.40(-2.04%)
Feb 26, 2018 19.77 19.77 19.47 19.64 67,716 -0.06(-0.30%)
Feb 23, 2018 19.65 19.75 19.41 19.70 41,301 +0.16(+0.82%)
Feb 22, 2018 19.90 19.90 19.52 19.54 64,921 -0.30(-1.51%)
Feb 21, 2018 19.52 19.98 19.52 19.84 93,187 +0.38(+1.95%)
Feb 20, 2018 19.66 19.89 19.41 19.46 85,012 -0.31(-1.57%)
Feb 16, 2018 19.77 19.77 19.77 0 +0.27(+1.38%)
Feb 15, 2018 19.49 19.82 19.36 19.50 147,088 +0.20(+1.04%)
Feb 14, 2018 18.93 19.39 18.93 19.30 177,765 +0.22(+1.15%)
Feb 13, 2018 18.83 19.18 18.83 19.08 100,418 +0.13(+0.69%)
Feb 12, 2018 19.12 19.19 18.66 18.95 104,094 -0.10(-0.52%)
Feb 09, 2018 18.91 19.16 18.63 19.05 110,140 +0.37(+1.98%)
Feb 08, 2018 19.31 18.64 18.68 79,516 -0.63(-3.26%)
Feb 07, 2018 19.04 19.32 19.00 19.31 100,145 +0.24(+1.26%)
Feb 06, 2018 18.59 19.26 18.42 19.07 172,941 -0.25(-1.29%)
Feb 05, 2018 19.71 20.02 19.09 19.32 76,559 -0.64(-3.21%)
Feb 02, 2018 20.12 20.63 19.94 19.96 94,406 -0.24(-1.19%)
Feb 01, 2018 19.94 20.21 19.92 20.20 185,504 +0.14(+0.70%)
Jan 31, 2018 20.46 20.47 19.97 20.06 121,196 -0.31(-1.52%)
Jan 30, 2018 20.45 20.45 20.33 20.37 141,540 -0.32(-1.55%)
Jan 29, 2018 20.72 20.87 20.59 20.69 168,971 -0.06(-0.29%)
Jan 26, 2018 20.44 20.93 20.44 20.75 183,066 -0.53(-2.49%)
Jan 25, 2018 21.27 21.30 20.91 21.28 134,380 +0.16(+0.76%)
Jan 24, 2018 21.46 21.51 21.12 21.12 68,062 -0.27(-1.26%)
Jan 23, 2018 21.43 21.57 21.22 21.39 82,403 -0.04(-0.19%)
Jan 22, 2018 21.50 21.54 21.16 21.43 89,465 -0.22(-1.02%)
Jan 19, 2018 21.31 21.69 21.31 21.65 175,343 +0.28(+1.31%)
Jan 18, 2018 21.28 21.58 21.14 21.37 390,841 +0.06(+0.28%)
Jan 17, 2018 21.36 21.37 21.01 21.31 73,202 +0.07(+0.33%)
Jan 16, 2018 21.52 21.64 21.20 21.24 155,084 -0.17(-0.79%)
Jan 12, 2018 21.41 21.41 21.41 0 +0.11(+0.52%)
Jan 11, 2018 20.75 21.32 20.72 21.30 202,286 +0.57(+2.75%)
Jan 10, 2018 20.95 20.73 100,745 +0.09(+0.44%)
Jan 09, 2018 20.38 20.90 20.38 20.64 159,091 +0.27(+1.33%)
Jan 08, 2018 20.39 20.42 20.13 20.37 34,878 -0.03(-0.15%)
Jan 05, 2018 20.19 20.40 20.10 20.40 75,765 +0.27(+1.34%)
Jan 04, 2018 19.98 20.22 19.98 20.13 132,901 +0.26(+1.31%)
Jan 03, 2018 19.82 19.97 19.69 19.87 75,064 +0.08(+0.40%)
Jan 02, 2018 20.05 20.05 19.03 19.79 135,531 -0.20(-1.00%)
Dec 29, 2017 19.99 19.99 19.99 0 -0.36(-1.77%)
Dec 28, 2017 20.39 20.47 20.25 20.35 55,250 +0.04(+0.20%)
Dec 27, 2017 20.38 20.55 20.24 20.31 98,089 -0.07(-0.34%)
Dec 26, 2017 20.49 20.69 20.21 20.38 48,662 -0.15(-0.73%)
Dec 22, 2017 20.76 20.81 20.40 20.53 67,899 -0.21(-1.01%)
Dec 21, 2017 20.67 20.83 20.67 20.74 38,445 +0.13(+0.63%)
Dec 20, 2017 20.81 20.81 20.48 20.61 50,669 -0.10(-0.48%)
Dec 19, 2017 20.99 21.04 20.63 20.71 36,522 -0.25(-1.19%)
Dec 18, 2017 20.98 21.21 20.75 20.96 76,626 +0.19(+0.91%)
Dec 15, 2017 20.10 20.91 20.10 20.77 292,019 +0.67(+3.33%)
Dec 14, 2017 20.09 20.43 19.99 20.10 156,896 +0.08(+0.40%)
Dec 13, 2017 20.27 20.41 19.93 20.02 137,660 -0.22(-1.09%)
Dec 12, 2017 20.44 20.51 20.21 20.24 116,833 -0.11(-0.54%)
Dec 11, 2017 20.46 20.81 20.29 20.35 164,762 -0.11(-0.54%)
Dec 08, 2017 20.84 20.84 20.36 20.46 103,331 -0.26(-1.25%)
Dec 07, 2017 20.75 21.09 20.66 20.72 131,720 -0.08(-0.38%)
Dec 06, 2017 20.95 21.17 20.77 20.80 73,640 -0.19(-0.91%)
Dec 05, 2017 21.40 21.50 20.96 20.99 84,929 -0.31(-1.46%)
Dec 04, 2017 21.46 21.53 21.24 21.30 89,715 +0.16(+0.76%)
Dec 01, 2017 21.12 21.20 20.62 21.14 107,076 -0.04(-0.19%)
Nov 30, 2017 21.76 21.76 21.17 21.18 173,482 -0.46(-2.13%)
Nov 29, 2017 21.35 22.01 21.30 21.64 235,092 +0.49(+2.32%)
Nov 28, 2017 20.57 21.23 20.37 21.15 123,757 +0.68(+3.32%)
Nov 27, 2017 20.40 20.75 20.40 20.47 61,916 +0.05(+0.24%)
Nov 24, 2017 20.57 20.67 20.02 20.42 38,780 -0.10(-0.49%)
Nov 22, 2017 20.70 20.83 20.51 20.52 54,032 -0.13(-0.63%)
Nov 21, 2017 20.85 21.00 20.60 20.65 180,789 -0.09(-0.43%)
Nov 20, 2017 20.55 20.74 20.17 20.74 57,879 +0.26(+1.27%)
Nov 17, 2017 20.17 20.50 20.02 20.48 122,623 +0.13(+0.64%)
Nov 16, 2017 20.10 20.45 19.95 20.35 132,038 +0.37(+1.85%)
Nov 15, 2017 19.89 20.10 19.55 19.98 203,630 -0.11(-0.55%)
Nov 14, 2017 20.17 20.27 20.02 20.09 172,459 -0.21(-1.03%)
Nov 13, 2017 20.12 20.34 19.79 20.30 124,872 +0.19(+0.94%)
Nov 10, 2017 19.89 20.18 19.80 20.11 172,032 +0.27(+1.36%)
Nov 09, 2017 19.74 19.97 19.51 19.84 341,958 -0.06(-0.30%)
Nov 08, 2017 20.02 20.02 19.55 19.90 136,663 -0.24(-1.19%)
Nov 07, 2017 20.40 20.47 20.11 20.14 224,434 -0.32(-1.56%)
Nov 06, 2017 20.13 20.57 20.13 20.46 118,558 +0.12(+0.59%)
Nov 03, 2017 20.42 20.48 20.21 20.34 143,341 -0.09(-0.44%)
Nov 02, 2017 20.20 20.64 20.07 20.43 179,381 +0.18(+0.89%)
Nov 01, 2017 20.60 20.81 20.21 20.25 144,641 -0.19(-0.93%)
Oct 31, 2017 20.33 20.63 20.21 20.44 147,040 +0.14(+0.69%)
Oct 30, 2017 20.75 20.85 20.14 20.30 107,667 -0.56(-2.68%)
Oct 27, 2017 20.92 21.15 20.75 20.86 201,006 -0.21(-1.00%)
Oct 26, 2017 21.05 21.35 21.00 21.07 201,320 +0.08(+0.38%)
Oct 25, 2017 20.77 21.25 20.70 20.99 151,209 +0.30(+1.45%)
Oct 24, 2017 20.90 21.01 20.68 20.69 141,481 +0.00(+0.00%)
Oct 23, 2017 20.85 21.05 20.65 20.69 207,209 -0.16(-0.77%)
Oct 20, 2017 19.86 21.18 19.73 20.85 824,538 +1.41(+7.25%)
Oct 19, 2017 19.31 19.67 19.17 19.44 162,689 +0.06(+0.31%)
Oct 18, 2017 19.42 19.50 19.18 19.38 154,132 +0.15(+0.78%)
Oct 17, 2017 19.50 19.55 19.17 19.23 109,711 -0.28(-1.44%)
Oct 16, 2017 19.32 19.52 19.29 19.51 99,332 +0.20(+1.04%)
Oct 13, 2017 19.29 19.41 19.20 19.31 65,921 +0.00(+0.00%)
Oct 12, 2017 19.35 19.44 19.21 19.31 98,112 -0.07(-0.36%)
Oct 11, 2017 19.36 19.45 18.09 19.38 88,668 +0.03(+0.16%)
Oct 10, 2017 19.17 19.49 19.17 19.35 196,969 +0.10(+0.52%)
Oct 09, 2017 19.47 18.92 19.25 128,064 -0.05(-0.26%)
Oct 06, 2017 19.14 19.45 18.83 19.30 331,029 +0.15(+0.78%)
Oct 05, 2017 19.10 19.37 18.99 19.15 106,938 +0.16(+0.84%)
Oct 04, 2017 19.30 19.46 18.98 18.99 141,877 -0.31(-1.61%)
Oct 03, 2017 19.36 19.51 19.24 19.30 183,169 +0.06(+0.31%)
Oct 02, 2017 19.70 19.75 19.24 19.24 375,630 -0.40(-2.04%)
Sep 29, 2017 19.31 19.82 19.30 19.64 290,598 +0.32(+1.66%)
Sep 28, 2017 19.13 19.41 18.86 19.32 139,295 +0.18(+0.97%)
Sep 27, 2017 18.74 19.22 18.51 19.14 148,575 +0.70(+3.77%)
Sep 26, 2017 18.19 18.59 18.01 18.44 77,346 +0.24(+1.32%)
Sep 25, 2017 18.23 18.38 18.05 18.20 47,566 -0.07(-0.38%)
Sep 22, 2017 18.08 18.28 17.85 18.27 57,537 +0.18(+1.00%)
Sep 21, 2017 17.90 18.12 16.71 18.09 78,310 +0.18(+1.01%)
Sep 20, 2017 17.57 18.06 17.53 17.91 78,200 +0.26(+1.47%)
Sep 19, 2017 17.42 17.66 17.41 17.65 69,959 +0.20(+1.15%)
Sep 18, 2017 17.28 17.50 16.78 17.45 122,836 +0.20(+1.16%)
Sep 15, 2017 17.10 17.35 17.07 17.25 344,870 +0.23(+1.35%)
Sep 14, 2017 17.09 17.18 16.87 17.02 196,302 -0.08(-0.47%)
Sep 13, 2017 17.05 17.25 17.05 17.10 56,963 -0.02(-0.12%)
Sep 12, 2017 16.93 17.20 16.93 17.12 87,850 +0.45(+2.70%)
Sep 11, 2017 16.52 16.90 16.29 16.67 131,353 +0.26(+1.58%)
Sep 08, 2017 16.32 16.52 16.28 16.41 124,036 -0.01(-0.06%)
Sep 07, 2017 16.69 16.69 16.27 16.42 96,445 -0.26(-1.56%)
Sep 06, 2017 16.78 16.99 16.53 16.68 140,054 -0.04(-0.24%)
Sep 05, 2017 17.02 17.02 16.67 16.72 42,242 -0.38(-2.22%)
Sep 01, 2017 17.08 17.17 17.00 17.10 43,223 +0.05(+0.29%)
Aug 31, 2017 17.07 17.15 16.98 17.05 90,738 +0.05(+0.29%)
Aug 30, 2017 17.03 17.18 16.85 17.00 188,642 -0.04(-0.23%)
Aug 29, 2017 16.88 17.08 16.84 17.04 58,652 -0.02(-0.12%)
Aug 28, 2017 17.28 17.28 16.99 17.06 80,106 -0.05(-0.29%)
Aug 25, 2017 16.93 17.18 16.92 17.11 128,519 +0.16(+0.94%)
Aug 24, 2017 16.94 16.97 16.80 16.95 125,259 +0.09(+0.53%)
Aug 23, 2017 16.80 17.05 16.80 16.86 26,435 -0.10(-0.59%)
Aug 22, 2017 16.93 17.03 16.91 16.96 39,931 +0.14(+0.83%)
Aug 21, 2017 16.77 16.87 16.69 16.82 31,634 -0.02(-0.12%)
Aug 18, 2017 16.58 16.92 16.58 16.84 60,159 +0.07(+0.42%)
Aug 17, 2017 17.04 17.14 16.74 16.77 62,711 -0.41(-2.39%)
Aug 16, 2017 17.24 17.37 17.06 17.18 51,356 -0.02(-0.12%)
Aug 15, 2017 17.33 17.40 17.17 17.20 48,743 -0.07(-0.41%)
Aug 14, 2017 17.07 17.29 16.96 17.27 101,456 +0.40(+2.37%)
Aug 11, 2017 17.12 17.29 16.74 16.87 73,809 -0.22(-1.29%)
Aug 10, 2017 17.40 17.47 17.09 17.09 86,992 -0.42(-2.40%)
Aug 09, 2017 17.61 17.63 17.44 17.51 65,665 -0.28(-1.57%)
Aug 08, 2017 17.60 18.10 17.53 17.79 86,471 +0.16(+0.91%)
Aug 07, 2017 17.64 17.73 17.46 17.63 80,802 -0.02(-0.11%)
Aug 04, 2017 17.60 17.69 17.36 17.65 85,147 +0.17(+0.97%)
Aug 03, 2017 17.60 17.74 16.77 17.48 48,369 -0.23(-1.30%)
Aug 02, 2017 17.79 17.94 17.65 17.71 56,222 -0.12(-0.67%)
Aug 01, 2017 17.77 17.91 17.59 17.83 65,957 +0.23(+1.31%)
Jul 31, 2017 17.50 17.73 16.77 17.60 96,116 +0.11(+0.63%)
Jul 28, 2017 17.70 17.73 17.37 17.49 73,903 -0.24(-1.35%)
Jul 27, 2017 17.76 17.85 17.46 17.73 56,230 -0.09(-0.51%)
Jul 26, 2017 18.15 18.15 17.73 17.82 68,763 -0.20(-1.11%)
Jul 25, 2017 17.75 18.23 17.72 18.02 141,260 +0.36(+2.04%)
Jul 24, 2017 17.61 17.86 17.45 17.66 126,555 +0.07(+0.40%)
Jul 21, 2017 18.85 18.85 17.44 17.59 348,071 +0.49(+2.87%)
Jul 20, 2017 17.34 17.09 17.10 53,794 -0.11(-0.64%)
Jul 19, 2017 17.21 17.37 17.16 17.21 51,413 -0.03(-0.17%)
Jul 18, 2017 17.05 17.48 17.05 17.24 74,810 +0.03(+0.17%)
Jul 17, 2017 17.10 17.32 17.09 17.21 44,689 +0.01(+0.06%)
Jul 14, 2017 17.07 17.32 17.01 17.20 42,793 -0.08(-0.46%)
Jul 13, 2017 17.17 17.31 17.00 17.28 46,917 +0.10(+0.58%)
Jul 12, 2017 17.09 17.32 17.04 17.18 49,344 +0.08(+0.47%)
Jul 11, 2017 17.16 17.27 16.85 17.10 40,174 -0.01(-0.06%)
Jul 10, 2017 17.11 17.36 17.03 17.11 60,690 -0.16(-0.93%)
Jul 07, 2017 17.13 17.29 16.98 17.27 52,478 +0.16(+0.94%)
Jul 06, 2017 17.42 17.02 17.11 68,704 -0.32(-1.84%)
Jul 05, 2017 17.54 17.54 17.19 17.43 62,390 -0.15(-0.85%)
Jul 03, 2017 17.45 17.69 17.29 17.58 53,925 +0.18(+1.03%)
Jun 30, 2017 17.34 17.50 17.18 17.40 118,215 +0.07(+0.40%)
Jun 29, 2017 17.17 17.42 16.57 17.33 132,355 +0.42(+2.48%)
Jun 28, 2017 16.53 16.94 16.37 16.91 69,709 +0.47(+2.86%)
Jun 27, 2017 16.23 16.65 16.21 16.44 62,220 +0.14(+0.86%)
Jun 26, 2017 16.30 16.43 16.11 16.30 60,322 +0.04(+0.25%)
Jun 23, 2017 16.25 16.29 16.07 16.26 379,899 +0.07(+0.43%)
Jun 22, 2017 15.99 16.53 15.79 16.19 90,567 +0.19(+1.19%)
Jun 21, 2017 16.27 16.27 15.97 16.00 88,512 -0.18(-1.11%)
Jun 20, 2017 16.48 16.62 16.17 16.18 67,673 -0.32(-1.94%)
Jun 19, 2017 16.61 16.86 16.46 16.50 90,169 -0.07(-0.42%)
Jun 16, 2017 16.48 16.83 16.48 16.57 192,388 -0.19(-1.13%)
Jun 15, 2017 16.66 17.00 16.66 16.76 63,912 -0.13(-0.77%)
Jun 14, 2017 16.76 16.91 16.55 16.89 54,426 -0.01(-0.06%)
Jun 13, 2017 16.85 17.08 16.73 16.90 46,324 +0.12(+0.72%)
Jun 12, 2017 17.00 17.40 16.64 16.78 81,553 -0.17(-1.00%)
Jun 09, 2017 16.79 17.08 16.65 16.95 135,560 +0.34(+2.05%)
Jun 08, 2017 16.09 16.73 16.00 16.61 80,398 +0.50(+3.10%)
Jun 07, 2017 15.98 16.19 15.97 16.11 55,145 +0.26(+1.64%)
Jun 06, 2017 15.79 15.99 15.72 15.85 23,235 -0.15(-0.94%)
Jun 05, 2017 16.16 16.38 15.98 16.00 157,222 -0.19(-1.17%)
Jun 02, 2017 15.92 16.55 15.92 16.19 67,368 +0.12(+0.75%)
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.