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 22.20 22.36 22.07 22.22 169,725 +0.07(+0.31%)
May 30, 2018 21.62 22.18 21.57 22.15 99,549 +0.58(+2.68%)
May 29, 2018 21.70 21.73 21.35 21.57 84,440 -0.23(-1.05%)
May 25, 2018 21.80 21.80 21.80 0 +0.10(+0.46%)
May 24, 2018 21.83 21.83 21.43 21.70 122,465 -0.15(-0.68%)
May 23, 2018 21.73 21.94 21.18 21.85 122,071 +0.10(+0.46%)
May 22, 2018 21.52 21.85 21.48 21.75 157,294 +0.30(+1.39%)
May 21, 2018 21.30 21.59 21.09 21.45 123,950 +0.16(+0.75%)
May 18, 2018 21.55 21.55 21.23 21.29 94,523 -0.15(-0.70%)
May 17, 2018 21.26 21.47 21.13 21.44 101,404 +0.18(+0.84%)
May 16, 2018 21.07 21.33 20.95 21.26 82,344 +0.20(+0.95%)
May 15, 2018 20.80 21.19 20.80 21.06 60,574 +0.20(+0.95%)
May 14, 2018 21.05 21.11 20.82 20.87 79,558 -0.19(-0.90%)
May 11, 2018 21.18 21.26 21.02 21.05 99,376 -0.03(-0.14%)
May 10, 2018 21.01 21.13 20.91 21.08 72,853 +0.08(+0.38%)
May 09, 2018 20.87 21.18 20.81 21.00 101,244 +0.18(+0.86%)
May 08, 2018 20.54 20.95 20.54 20.83 161,192 +0.28(+1.36%)
May 07, 2018 20.39 20.73 20.21 20.55 165,030 +0.26(+1.28%)
May 04, 2018 19.86 20.63 19.83 20.29 233,779 +0.41(+2.05%)
May 03, 2018 20.01 20.05 19.72 19.88 246,572 -0.23(-1.13%)
May 02, 2018 20.01 20.48 19.96 20.11 190,845 +0.11(+0.55%)
May 01, 2018 19.95 20.15 19.72 20.00 291,880 +0.04(+0.20%)
Apr 30, 2018 20.22 20.22 19.89 19.96 164,106 -0.15(-0.74%)
Apr 27, 2018 20.28 20.73 19.95 20.11 243,356 +0.02(+0.10%)
Apr 26, 2018 20.28 20.33 20.00 20.09 126,666 -0.19(-0.93%)
Apr 25, 2018 20.15 20.41 19.83 20.28 891,031 +0.18(+0.89%)
Apr 24, 2018 20.11 20.28 19.99 20.10 161,097 +0.06(+0.30%)
Apr 23, 2018 20.03 20.16 19.94 20.04 34,562 +0.13(+0.65%)
Apr 20, 2018 19.71 20.02 19.45 19.91 54,083 +0.10(+0.50%)
Apr 19, 2018 19.51 19.89 19.51 19.81 69,913 +0.22(+1.11%)
Apr 18, 2018 19.50 19.62 19.49 19.59 130,170 +0.17(+0.87%)
Apr 17, 2018 19.70 19.70 19.28 19.42 58,585 -0.19(-0.96%)
Apr 16, 2018 19.46 19.66 17.85 19.61 104,783 +0.32(+1.64%)
Apr 13, 2018 19.60 19.62 19.19 19.30 64,322 -0.26(-1.32%)
Apr 12, 2018 19.48 19.67 19.41 19.55 106,998 +0.21(+1.08%)
Apr 11, 2018 19.37 19.74 19.15 19.35 51,248 -0.13(-0.66%)
Apr 10, 2018 19.36 19.53 19.30 19.47 76,926 +0.33(+1.71%)
Apr 09, 2018 19.20 19.46 19.11 19.15 114,773 +0.05(+0.26%)
Apr 06, 2018 19.48 19.59 18.95 19.10 95,467 -0.52(-2.63%)
Apr 05, 2018 19.54 19.66 19.36 19.61 76,891 +0.16(+0.81%)
Apr 04, 2018 18.99 19.49 18.99 19.45 59,857 +0.20(+1.03%)
Apr 03, 2018 19.15 19.69 19.00 19.26 92,169 +0.25(+1.30%)
Apr 02, 2018 19.40 19.46 18.74 19.01 230,507 -0.41(-2.09%)
Mar 29, 2018 19.41 19.41 19.41 0 +0.06(+0.33%)
Mar 28, 2018 19.27 19.51 19.12 19.35 216,962 +0.14(+0.75%)
Mar 27, 2018 19.62 19.62 19.12 19.21 162,296 -0.36(-1.82%)
Mar 26, 2018 19.25 19.90 19.22 19.56 179,372 +0.60(+3.19%)
Mar 23, 2018 19.90 19.92 18.93 18.96 169,817 -0.91(-4.59%)
Mar 22, 2018 20.15 20.33 19.79 19.87 221,290 -0.45(-2.19%)
Mar 21, 2018 20.29 20.44 20.05 20.32 94,867 +0.11(+0.54%)
Mar 20, 2018 20.32 20.32 20.12 20.21 82,031 -0.11(-0.54%)
Mar 19, 2018 20.29 20.49 20.05 20.32 71,850 -0.06(-0.29%)
Mar 16, 2018 20.16 20.55 20.06 20.38 316,103 +0.22(+1.08%)
Mar 15, 2018 20.11 20.26 19.91 20.16 123,906 +0.10(+0.49%)
Mar 14, 2018 20.09 20.20 19.89 20.06 258,960 +0.10(+0.50%)
Mar 13, 2018 19.95 20.01 19.82 19.96 108,328 +0.02(+0.10%)
Mar 12, 2018 20.00 20.00 19.56 19.94 96,383 -0.06(-0.30%)
Mar 09, 2018 19.64 20.02 19.57 20.00 135,726 +0.41(+2.07%)
Mar 08, 2018 19.80 19.80 19.37 19.59 103,877 -0.17(-0.85%)
Mar 07, 2018 19.49 19.86 19.49 19.76 109,223 +0.11(+0.55%)
Mar 06, 2018 19.52 19.72 19.27 19.65 58,746 +0.20(+1.02%)
Mar 05, 2018 19.01 19.55 18.83 19.45 136,581 +0.33(+1.71%)
Mar 02, 2018 18.68 19.21 18.58 19.13 77,655 +0.28(+1.47%)
Mar 01, 2018 18.74 19.00 18.50 18.85 132,445 +0.07(+0.37%)
Feb 28, 2018 19.11 19.20 18.77 18.78 144,970 -0.28(-1.46%)
Feb 27, 2018 19.43 19.69 19.06 19.06 81,994 -0.40(-2.04%)
Feb 26, 2018 19.58 19.58 19.29 19.45 68,363 -0.06(-0.30%)
Feb 23, 2018 19.46 19.56 19.23 19.51 41,695 +0.16(+0.82%)
Feb 22, 2018 19.71 19.71 19.34 19.36 65,541 -0.30(-1.51%)
Feb 21, 2018 19.34 19.79 19.34 19.65 94,077 +0.38(+1.95%)
Feb 20, 2018 19.47 19.70 19.23 19.28 85,824 -0.31(-1.57%)
Feb 16, 2018 19.58 19.58 19.58 0 +0.27(+1.38%)
Feb 15, 2018 19.31 19.63 19.18 19.32 148,494 +0.20(+1.04%)
Feb 14, 2018 18.75 19.21 18.75 19.12 179,464 +0.22(+1.15%)
Feb 13, 2018 18.65 19.00 18.65 18.90 101,377 +0.13(+0.69%)
Feb 12, 2018 18.94 19.01 18.48 18.77 105,089 -0.10(-0.52%)
Feb 09, 2018 18.73 18.98 18.45 18.87 111,192 +0.37(+1.98%)
Feb 08, 2018 19.13 18.46 18.50 80,276 -0.62(-3.26%)
Feb 07, 2018 18.86 19.14 18.82 19.13 101,102 +0.24(+1.26%)
Feb 06, 2018 18.41 19.08 18.25 18.89 174,594 -0.25(-1.29%)
Feb 05, 2018 19.52 19.83 18.91 19.14 77,290 -0.63(-3.21%)
Feb 02, 2018 19.93 20.43 19.75 19.77 95,308 -0.24(-1.19%)
Feb 01, 2018 19.75 20.02 19.73 20.01 187,277 +0.14(+0.70%)
Jan 31, 2018 20.27 20.28 19.78 19.87 122,354 -0.31(-1.52%)
Jan 30, 2018 20.26 20.26 20.14 20.18 142,893 -0.32(-1.55%)
Jan 29, 2018 20.52 20.67 20.39 20.49 170,586 -0.06(-0.29%)
Jan 26, 2018 20.25 20.73 20.25 20.55 184,815 -0.47(-2.24%)
Jan 25, 2018 21.01 21.04 20.66 21.02 136,016 +0.16(+0.76%)
Jan 24, 2018 21.20 21.25 20.87 20.87 68,890 -0.27(-1.26%)
Jan 23, 2018 21.17 21.31 20.96 21.13 83,406 -0.04(-0.19%)
Jan 22, 2018 21.24 21.28 20.91 21.17 90,554 -0.22(-1.02%)
Jan 19, 2018 21.05 21.43 21.05 21.39 177,477 +0.28(+1.31%)
Jan 18, 2018 21.02 21.32 20.89 21.11 395,599 +0.06(+0.28%)
Jan 17, 2018 21.10 21.11 20.76 21.05 74,093 +0.07(+0.33%)
Jan 16, 2018 21.26 21.38 20.95 20.98 156,972 -0.17(-0.79%)
Jan 12, 2018 21.15 21.15 21.15 0 +0.11(+0.52%)
Jan 11, 2018 20.50 21.06 20.47 21.04 204,748 +0.56(+2.75%)
Jan 10, 2018 20.70 20.48 101,971 +0.09(+0.44%)
Jan 09, 2018 20.13 20.65 20.13 20.39 161,027 +0.27(+1.33%)
Jan 08, 2018 20.14 20.17 19.89 20.12 35,302 -0.03(-0.15%)
Jan 05, 2018 19.95 20.15 19.86 20.15 76,687 +0.27(+1.34%)
Jan 04, 2018 19.74 19.98 19.74 19.89 134,519 +0.26(+1.31%)
Jan 03, 2018 19.58 19.73 19.45 19.63 75,977 +0.08(+0.40%)
Jan 02, 2018 19.81 19.81 18.80 19.55 137,181 -0.20(-1.00%)
Dec 29, 2017 19.75 19.75 19.75 0 -0.36(-1.77%)
Dec 28, 2017 20.14 20.22 20.01 20.11 55,922 +0.04(+0.20%)
Dec 27, 2017 20.13 20.31 20.00 20.07 99,283 -0.07(-0.34%)
Dec 26, 2017 20.24 20.44 19.97 20.13 49,254 -0.15(-0.73%)
Dec 22, 2017 20.51 20.56 20.15 20.28 68,725 -0.21(-1.01%)
Dec 21, 2017 20.42 20.58 20.42 20.49 38,913 +0.13(+0.63%)
Dec 20, 2017 20.56 20.56 20.23 20.36 51,285 -0.10(-0.48%)
Dec 19, 2017 20.74 20.79 20.38 20.46 36,966 -0.25(-1.19%)
Dec 18, 2017 20.73 20.96 20.50 20.71 77,558 +0.19(+0.91%)
Dec 15, 2017 19.86 20.66 19.86 20.52 295,574 +0.66(+3.33%)
Dec 14, 2017 19.85 20.18 19.75 19.86 158,806 +0.08(+0.40%)
Dec 13, 2017 20.03 20.16 19.69 19.78 139,336 -0.22(-1.09%)
Dec 12, 2017 20.19 20.26 19.97 20.00 118,255 -0.11(-0.54%)
Dec 11, 2017 20.21 20.56 20.05 20.11 166,768 -0.11(-0.54%)
Dec 08, 2017 20.59 20.59 20.12 20.21 104,589 -0.26(-1.25%)
Dec 07, 2017 20.50 20.84 20.41 20.47 133,323 -0.08(-0.38%)
Dec 06, 2017 20.70 20.92 20.52 20.55 74,536 -0.19(-0.91%)
Dec 05, 2017 21.14 21.24 20.71 20.74 85,963 -0.31(-1.46%)
Dec 04, 2017 21.20 21.27 20.98 21.04 90,807 +0.16(+0.76%)
Dec 01, 2017 20.87 20.95 20.37 20.89 108,379 -0.04(-0.19%)
Nov 30, 2017 21.50 21.50 20.92 20.93 175,594 -0.45(-2.13%)
Nov 29, 2017 21.09 21.75 21.04 21.38 237,954 +0.48(+2.32%)
Nov 28, 2017 20.32 20.97 20.12 20.90 125,263 +0.67(+3.32%)
Nov 27, 2017 20.15 20.50 20.15 20.22 62,669 +0.05(+0.24%)
Nov 24, 2017 20.32 20.42 19.78 20.17 39,252 -0.10(-0.49%)
Nov 22, 2017 20.45 20.58 20.26 20.27 54,689 -0.13(-0.63%)
Nov 21, 2017 20.60 20.75 20.35 20.40 182,990 -0.09(-0.43%)
Nov 20, 2017 20.30 20.49 19.93 20.49 58,583 +0.26(+1.27%)
Nov 17, 2017 19.93 20.25 19.78 20.23 124,115 +0.13(+0.64%)
Nov 16, 2017 19.86 20.20 19.71 20.11 133,645 +0.37(+1.85%)
Nov 15, 2017 19.65 19.86 19.31 19.74 206,109 -0.11(-0.55%)
Nov 14, 2017 19.93 20.03 19.78 19.85 174,558 -0.21(-1.03%)
Nov 13, 2017 19.88 20.10 19.55 20.06 126,392 +0.19(+0.94%)
Nov 10, 2017 19.65 19.94 19.56 19.87 174,126 +0.27(+1.36%)
Nov 09, 2017 19.50 19.73 19.28 19.60 346,121 -0.06(-0.30%)
Nov 08, 2017 19.78 19.78 19.31 19.66 138,326 -0.24(-1.19%)
Nov 07, 2017 20.15 20.22 19.87 19.90 227,166 -0.32(-1.56%)
Nov 06, 2017 19.89 20.32 19.89 20.21 120,001 +0.12(+0.59%)
Nov 03, 2017 20.17 20.23 19.97 20.10 145,086 -0.09(-0.44%)
Nov 02, 2017 19.96 20.39 19.83 20.18 181,565 +0.18(+0.89%)
Nov 01, 2017 20.35 20.56 19.97 20.01 146,402 -0.19(-0.93%)
Oct 31, 2017 20.09 20.38 19.97 20.19 148,830 +0.14(+0.69%)
Oct 30, 2017 20.50 20.60 19.90 20.06 108,977 -0.55(-2.68%)
Oct 27, 2017 20.67 20.90 20.50 20.61 203,453 -0.15(-0.74%)
Oct 26, 2017 20.74 21.04 20.69 20.76 204,304 +0.08(+0.38%)
Oct 25, 2017 20.47 20.94 20.40 20.68 153,450 +0.30(+1.45%)
Oct 24, 2017 20.59 20.70 20.38 20.39 143,578 +0.00(+0.00%)
Oct 23, 2017 20.55 20.74 20.35 20.39 210,280 -0.16(-0.77%)
Oct 20, 2017 19.57 20.87 19.44 20.55 836,761 +1.39(+7.25%)
Oct 19, 2017 19.03 19.38 18.89 19.16 165,100 +0.06(+0.31%)
Oct 18, 2017 19.14 19.22 18.90 19.10 156,416 +0.15(+0.78%)
Oct 17, 2017 19.22 19.26 18.89 18.95 111,337 -0.28(-1.44%)
Oct 16, 2017 19.04 19.23 19.01 19.23 100,804 +0.20(+1.04%)
Oct 13, 2017 19.01 19.13 18.92 19.03 66,898 +0.00(+0.00%)
Oct 12, 2017 19.07 19.16 18.93 19.03 99,566 -0.07(-0.36%)
Oct 11, 2017 19.08 19.17 17.82 19.10 89,982 +0.03(+0.16%)
Oct 10, 2017 18.89 19.21 18.89 19.07 199,888 +0.10(+0.52%)
Oct 09, 2017 19.19 18.64 18.97 129,962 -0.05(-0.26%)
Oct 06, 2017 18.86 19.17 18.55 19.02 335,936 +0.15(+0.78%)
Oct 05, 2017 18.82 19.09 18.71 18.87 108,523 +0.16(+0.84%)
Oct 04, 2017 19.02 19.18 18.70 18.71 143,980 -0.31(-1.61%)
Oct 03, 2017 19.08 19.23 18.96 19.02 185,884 +0.06(+0.31%)
Oct 02, 2017 19.41 19.46 18.96 18.96 381,198 -0.39(-2.04%)
Sep 29, 2017 19.03 19.53 19.02 19.35 294,905 +0.32(+1.66%)
Sep 28, 2017 18.85 19.13 18.58 19.04 141,359 +0.18(+0.97%)
Sep 27, 2017 18.47 18.94 18.24 18.86 150,777 +0.68(+3.77%)
Sep 26, 2017 17.92 18.32 17.75 18.17 78,492 +0.24(+1.32%)
Sep 25, 2017 17.96 18.11 17.79 17.93 48,271 -0.07(-0.38%)
Sep 22, 2017 17.82 18.01 17.59 18.00 58,389 +0.18(+1.00%)
Sep 21, 2017 17.64 17.86 16.47 17.83 79,470 +0.18(+1.00%)
Sep 20, 2017 17.31 17.80 17.27 17.65 79,359 +0.26(+1.47%)
Sep 19, 2017 17.17 17.40 17.16 17.39 70,996 +0.20(+1.15%)
Sep 18, 2017 17.03 17.24 16.53 17.20 124,656 +0.20(+1.16%)
Sep 15, 2017 16.85 17.10 16.82 17.00 349,982 +0.23(+1.35%)
Sep 14, 2017 16.84 16.93 16.62 16.77 199,212 -0.08(-0.47%)
Sep 13, 2017 16.80 17.00 16.80 16.85 57,807 -0.02(-0.12%)
Sep 12, 2017 16.69 16.95 16.69 16.87 89,152 +0.44(+2.70%)
Sep 11, 2017 16.28 16.65 16.05 16.43 133,300 +0.26(+1.58%)
Sep 08, 2017 16.08 16.28 16.04 16.17 125,874 -0.01(-0.06%)
Sep 07, 2017 16.45 16.45 16.04 16.18 97,874 -0.26(-1.56%)
Sep 06, 2017 16.53 16.74 16.29 16.44 142,130 -0.04(-0.24%)
Sep 05, 2017 16.77 16.77 16.43 16.48 42,868 -0.37(-2.22%)
Sep 01, 2017 16.83 16.92 16.75 16.85 43,863 +0.05(+0.29%)
Aug 31, 2017 16.82 16.90 16.73 16.80 92,083 +0.05(+0.29%)
Aug 30, 2017 16.78 16.93 16.60 16.75 191,438 -0.04(-0.23%)
Aug 29, 2017 16.63 16.83 16.59 16.79 59,521 -0.02(-0.12%)
Aug 28, 2017 17.03 17.03 16.74 16.81 81,293 -0.05(-0.29%)
Aug 25, 2017 16.68 16.93 16.67 16.86 130,424 +0.16(+0.94%)
Aug 24, 2017 16.69 16.72 16.55 16.70 127,115 +0.09(+0.53%)
Aug 23, 2017 16.55 16.80 16.55 16.61 26,826 -0.10(-0.59%)
Aug 22, 2017 16.68 16.78 16.66 16.71 40,522 +0.14(+0.83%)
Aug 21, 2017 16.52 16.62 16.45 16.57 32,102 -0.02(-0.12%)
Aug 18, 2017 16.34 16.67 16.34 16.59 61,050 +0.07(+0.42%)
Aug 17, 2017 16.79 16.89 16.50 16.52 63,640 -0.40(-2.39%)
Aug 16, 2017 16.99 17.12 16.81 16.93 52,117 -0.02(-0.12%)
Aug 15, 2017 17.08 17.15 16.92 16.95 49,465 -0.07(-0.41%)
Aug 14, 2017 16.82 17.04 16.71 17.02 102,960 +0.39(+2.37%)
Aug 11, 2017 16.87 17.04 16.50 16.62 74,903 -0.22(-1.29%)
Aug 10, 2017 17.15 17.21 16.84 16.84 88,281 -0.41(-2.40%)
Aug 09, 2017 17.35 17.37 17.19 17.25 66,638 -0.28(-1.57%)
Aug 08, 2017 17.34 17.84 17.27 17.53 87,752 +0.16(+0.91%)
Aug 07, 2017 17.38 17.47 17.20 17.37 81,999 -0.02(-0.11%)
Aug 04, 2017 17.34 17.43 17.11 17.39 86,409 +0.17(+0.97%)
Aug 03, 2017 17.34 17.48 16.52 17.22 49,086 -0.23(-1.30%)
Aug 02, 2017 17.53 17.68 17.39 17.45 57,055 -0.12(-0.67%)
Aug 01, 2017 17.51 17.65 17.33 17.57 66,934 +0.23(+1.31%)
Jul 31, 2017 17.24 17.47 16.52 17.34 97,540 +0.11(+0.63%)
Jul 28, 2017 17.44 17.47 17.12 17.23 74,998 -0.24(-1.35%)
Jul 27, 2017 17.50 17.59 17.20 17.47 57,063 -0.03(-0.20%)
Jul 26, 2017 17.83 17.83 17.42 17.51 69,998 -0.20(-1.11%)
Jul 25, 2017 17.44 17.91 17.41 17.70 143,797 +0.35(+2.04%)
Jul 24, 2017 17.30 17.54 17.14 17.35 128,828 +0.07(+0.40%)
Jul 21, 2017 18.52 18.52 17.13 17.28 354,324 +0.48(+2.87%)
Jul 20, 2017 17.03 16.79 16.80 54,760 -0.11(-0.64%)
Jul 19, 2017 16.91 17.06 16.86 16.91 52,336 -0.03(-0.17%)
Jul 18, 2017 16.75 17.17 16.75 16.94 76,154 +0.03(+0.17%)
Jul 17, 2017 16.80 17.01 16.79 16.91 45,491 +0.01(+0.06%)
Jul 14, 2017 16.77 17.01 16.71 16.90 43,561 -0.08(-0.46%)
Jul 13, 2017 16.87 17.00 16.70 16.98 47,759 +0.10(+0.58%)
Jul 12, 2017 16.79 17.01 16.74 16.88 50,230 +0.08(+0.47%)
Jul 11, 2017 16.86 16.97 16.55 16.80 40,895 -0.01(-0.06%)
Jul 10, 2017 16.81 17.05 16.73 16.81 61,780 -0.16(-0.93%)
Jul 07, 2017 16.83 16.98 16.68 16.97 53,420 +0.16(+0.94%)
Jul 06, 2017 17.11 16.72 16.81 69,938 -0.31(-1.84%)
Jul 05, 2017 17.23 17.23 16.89 17.12 63,510 -0.15(-0.85%)
Jul 03, 2017 17.14 17.38 16.98 17.27 54,893 +0.18(+1.03%)
Jun 30, 2017 17.03 17.19 16.88 17.09 120,338 +0.07(+0.40%)
Jun 29, 2017 16.87 17.11 16.28 17.02 134,732 +0.41(+2.48%)
Jun 28, 2017 16.24 16.64 16.08 16.61 70,961 +0.46(+2.86%)
Jun 27, 2017 15.94 16.36 15.93 16.15 63,337 +0.14(+0.86%)
Jun 26, 2017 16.01 16.14 15.82 16.01 61,405 +0.04(+0.25%)
Jun 23, 2017 15.96 16.00 15.79 15.97 386,724 +0.07(+0.43%)
Jun 22, 2017 15.71 16.24 15.51 15.90 92,194 +0.19(+1.19%)
Jun 21, 2017 15.98 15.98 15.69 15.72 90,102 -0.18(-1.11%)
Jun 20, 2017 16.19 16.33 15.88 15.89 68,888 -0.31(-1.94%)
Jun 19, 2017 16.32 16.56 16.17 16.21 91,788 -0.07(-0.42%)
Jun 16, 2017 16.19 16.53 16.19 16.28 195,844 -0.19(-1.13%)
Jun 15, 2017 16.37 16.70 16.37 16.46 65,060 -0.13(-0.77%)
Jun 14, 2017 16.46 16.61 16.26 16.59 55,403 -0.01(-0.06%)
Jun 13, 2017 16.55 16.78 16.43 16.60 47,156 +0.12(+0.71%)
Jun 12, 2017 16.70 17.09 16.35 16.48 83,018 -0.17(-1.00%)
Jun 09, 2017 16.49 16.78 16.36 16.65 137,995 +0.33(+2.05%)
Jun 08, 2017 15.81 16.43 15.72 16.32 81,842 +0.49(+3.10%)
Jun 07, 2017 15.70 15.90 15.69 15.83 56,135 +0.26(+1.64%)
Jun 06, 2017 15.51 15.71 15.44 15.57 23,652 -0.15(-0.94%)
Jun 05, 2017 15.87 16.09 15.70 15.72 160,046 -0.19(-1.17%)
Jun 02, 2017 15.64 16.26 15.64 15.90 68,578 +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.