Skip to main content

Compass Diversified Holdings (NY: CODI )

24.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 8.726 8.775 8.603 8.662 262,641 -0.09(-1.01%)
Jul 30, 2014 8.917 8.972 8.721 8.750 421,475 -0.02(-0.28%)
Jul 29, 2014 8.775 8.888 8.731 8.775 113,320 -0.01(-0.11%)
Jul 28, 2014 8.878 8.972 8.681 8.785 298,940 -0.12(-1.33%)
Jul 25, 2014 8.922 8.922 8.868 8.903 143,280 +0.01(+0.17%)
Jul 24, 2014 8.922 8.937 8.854 8.888 110,466 -0.04(-0.50%)
Jul 23, 2014 9.021 9.021 8.922 8.932 90,799 -0.05(-0.55%)
Jul 22, 2014 8.996 9.021 8.947 8.981 120,765 -0.01(-0.11%)
Jul 21, 2014 8.804 9.080 8.775 8.991 270,044 +0.07(+0.77%)
Jul 18, 2014 8.903 8.961 8.869 8.922 250,788 +0.01(+0.16%)
Jul 17, 2014 8.985 9.014 8.884 8.908 201,483 -0.08(-0.91%)
Jul 16, 2014 8.980 9.009 8.942 8.990 200,060 +0.03(+0.32%)
Jul 15, 2014 9.033 9.038 8.918 8.961 216,680 -0.07(-0.80%)
Jul 14, 2014 8.946 9.062 8.946 9.033 188,185 +0.11(+1.19%)
Jul 11, 2014 8.893 8.937 8.869 8.927 136,128 +0.04(+0.49%)
Jul 10, 2014 8.792 8.893 8.792 8.884 182,665 -0.00(-0.05%)
Jul 09, 2014 8.807 8.907 8.774 8.889 143,562 +0.08(+0.93%)
Jul 08, 2014 8.749 8.811 8.679 8.807 101,043 +0.05(+0.61%)
Jul 07, 2014 8.778 8.787 8.690 8.754 124,828 -0.02(-0.27%)
Jul 03, 2014 8.807 8.778 8.778 8.778 56,635 +0.02(+0.22%)
Jul 02, 2014 8.758 8.836 8.744 8.758 244,979 -0.03(-0.33%)
Jul 01, 2014 8.744 8.811 8.734 8.787 142,223 +0.04(+0.44%)
Jun 30, 2014 8.657 8.749 8.652 8.749 153,874 +0.08(+0.89%)
Jun 27, 2014 8.619 8.672 8.585 8.672 260,548 +0.02(+0.28%)
Jun 26, 2014 8.609 8.648 8.532 8.648 129,876 +0.07(+0.79%)
Jun 25, 2014 8.527 8.590 8.451 8.580 157,511 +0.04(+0.51%)
Jun 24, 2014 8.349 8.551 8.349 8.537 300,623 +0.16(+1.96%)
Jun 23, 2014 8.354 8.440 8.286 8.373 353,209 +0.04(+0.52%)
Jun 20, 2014 8.532 8.532 8.325 8.329 433,982 -0.21(-2.43%)
Jun 19, 2014 8.556 8.575 8.447 8.537 173,572 -0.04(-0.45%)
Jun 18, 2014 8.479 8.580 8.416 8.575 172,867 +0.10(+1.19%)
Jun 17, 2014 8.416 8.508 8.365 8.474 208,398 +0.06(+0.69%)
Jun 16, 2014 8.387 8.445 8.315 8.416 141,514 +0.01(+0.11%)
Jun 13, 2014 8.426 8.450 8.363 8.407 95,442 -0.03(-0.34%)
Jun 12, 2014 8.368 8.435 8.305 8.435 92,278 +0.03(+0.40%)
Jun 11, 2014 8.378 8.426 8.329 8.402 121,001 -0.03(-0.40%)
Jun 10, 2014 8.445 8.469 8.426 8.435 222,231 -0.04(-0.51%)
Jun 06, 2014 8.484 8.522 8.455 8.479 158,646 +0.00(+0.06%)
Jun 05, 2014 8.508 8.508 8.419 8.474 194,281 +0.04(+0.46%)
Jun 04, 2014 8.315 8.460 8.291 8.435 131,432 +0.13(+1.51%)
Jun 03, 2014 8.286 8.315 8.166 8.310 232,579 +0.04(+0.52%)
Jun 02, 2014 8.517 8.517 8.252 8.267 285,893 -0.19(-2.28%)
May 30, 2014 8.325 8.484 8.320 8.460 159,527 +0.10(+1.21%)
May 29, 2014 8.508 8.542 8.358 8.358 295,967 -0.15(-1.81%)
May 28, 2014 8.392 8.527 8.354 8.513 206,377 +0.10(+1.15%)
May 27, 2014 8.315 8.416 8.282 8.416 107,999 +0.13(+1.51%)
May 23, 2014 8.281 8.291 8.291 8.291 107,047 -0.02(-0.23%)
May 22, 2014 8.291 8.315 8.238 8.310 101,101 +0.02(+0.29%)
May 21, 2014 8.310 8.397 8.267 8.286 133,255 -0.00(-0.06%)
May 20, 2014 8.402 8.435 8.238 8.291 135,456 -0.09(-1.09%)
May 19, 2014 8.503 8.508 8.349 8.382 159,559 -0.11(-1.31%)
May 16, 2014 8.315 8.508 8.238 8.493 260,262 +0.18(+2.20%)
May 15, 2014 8.223 8.315 8.074 8.310 257,856 +0.09(+1.06%)
May 14, 2014 8.156 8.238 8.074 8.223 268,457 +0.13(+1.67%)
May 13, 2014 8.170 8.243 8.050 8.088 596,850 -0.08(-1.00%)
May 12, 2014 7.934 8.243 7.896 8.170 679,015 +0.15(+1.92%)
May 09, 2014 8.223 8.305 7.809 8.016 1,369,506 -0.30(-3.59%)
May 08, 2014 8.585 8.821 8.262 8.315 513,780 -0.51(-5.79%)
May 07, 2014 8.807 8.826 8.672 8.826 143,022 +0.06(+0.72%)
May 06, 2014 8.811 8.892 8.705 8.763 123,110 -0.13(-1.52%)
May 05, 2014 8.932 8.932 8.836 8.898 122,297 -0.05(-0.54%)
May 02, 2014 8.942 9.033 8.908 8.946 173,346 -0.01(-0.11%)
May 01, 2014 8.918 8.961 8.821 8.956 126,334 +0.04(+0.49%)
Apr 30, 2014 8.797 8.913 8.758 8.913 172,603 +0.15(+1.71%)
Apr 29, 2014 8.783 8.811 8.704 8.763 118,337 +0.02(+0.28%)
Apr 28, 2014 8.778 8.811 8.677 8.739 139,213 -0.02(-0.28%)
Apr 25, 2014 8.734 8.797 8.691 8.763 169,747 -0.02(-0.27%)
Apr 24, 2014 8.773 8.811 8.711 8.787 147,893 +0.03(+0.39%)
Apr 23, 2014 8.797 8.836 8.734 8.754 126,870 -0.06(-0.66%)
Apr 22, 2014 8.864 8.864 8.749 8.811 133,290 -0.05(-0.60%)
Apr 21, 2014 8.864 8.869 8.758 8.864 193,903 +0.04(+0.49%)
Apr 17, 2014 8.788 8.821 8.821 8.821 307,575 +0.05(+0.54%)
Apr 16, 2014 8.698 8.788 8.660 8.774 144,198 +0.11(+1.25%)
Apr 15, 2014 8.641 8.678 8.575 8.665 170,241 +0.05(+0.55%)
Apr 14, 2014 8.561 8.670 8.519 8.618 112,047 +0.07(+0.83%)
Apr 11, 2014 8.604 8.693 8.533 8.547 266,146 -0.09(-1.09%)
Apr 10, 2014 8.675 8.689 8.575 8.641 207,455 -0.07(-0.81%)
Apr 09, 2014 8.651 8.741 8.651 8.712 75,796 +0.06(+0.71%)
Apr 08, 2014 8.571 8.693 8.569 8.651 180,373 +0.07(+0.83%)
Apr 07, 2014 8.703 8.703 8.521 8.580 153,851 -0.12(-1.41%)
Apr 04, 2014 8.897 8.933 8.684 8.703 184,517 -0.16(-1.76%)
Apr 03, 2014 8.901 8.977 8.783 8.859 196,258 -0.07(-0.74%)
Apr 02, 2014 8.930 9.034 8.883 8.925 120,576 -0.00(-0.05%)
Apr 01, 2014 8.991 8.991 8.873 8.930 140,549 -0.01(-0.11%)
Mar 31, 2014 8.868 9.039 8.831 8.939 474,565 +0.07(+0.80%)
Mar 28, 2014 8.911 8.953 8.845 8.868 241,844 -0.01(-0.16%)
Mar 27, 2014 8.807 8.883 8.783 8.883 329,615 +0.05(+0.59%)
Mar 26, 2014 8.816 8.859 8.755 8.831 350,154 +0.13(+1.47%)
Mar 25, 2014 8.703 8.745 8.638 8.703 152,552 +0.04(+0.44%)
Mar 24, 2014 8.604 8.717 8.490 8.665 174,573 +0.17(+1.95%)
Mar 21, 2014 8.627 8.627 8.500 8.500 302,524 -0.04(-0.50%)
Mar 20, 2014 8.504 8.623 8.467 8.542 153,231 +0.04(+0.44%)
Mar 19, 2014 8.476 8.641 8.429 8.504 210,953 +0.09(+1.12%)
Mar 18, 2014 8.391 8.462 8.367 8.410 163,937 +0.02(+0.23%)
Mar 17, 2014 8.438 8.500 8.391 8.391 192,476 -0.05(-0.56%)
Mar 14, 2014 8.533 8.533 8.315 8.438 231,879 -0.08(-0.94%)
Mar 13, 2014 8.429 8.523 8.292 8.519 393,807 +0.10(+1.18%)
Mar 12, 2014 8.571 8.608 8.353 8.419 366,666 -0.24(-2.78%)
Mar 11, 2014 8.627 8.675 8.580 8.660 177,886 +0.03(+0.33%)
Mar 10, 2014 8.660 8.683 8.566 8.632 232,708 -0.08(-0.92%)
Mar 07, 2014 8.660 8.769 8.641 8.712 128,970 +0.03(+0.38%)
Mar 06, 2014 8.703 8.783 8.651 8.679 137,512 -0.04(-0.49%)
Mar 05, 2014 8.793 8.814 8.618 8.722 240,793 -0.04(-0.49%)
Mar 04, 2014 8.873 8.897 8.698 8.764 332,425 -0.08(-0.86%)
Mar 03, 2014 8.864 8.934 8.793 8.840 213,648 -0.02(-0.21%)
Feb 28, 2014 8.972 8.982 8.840 8.859 234,347 -0.12(-1.37%)
Feb 27, 2014 8.774 8.982 8.670 8.982 231,925 +0.21(+2.37%)
Feb 26, 2014 8.670 8.788 8.608 8.774 221,790 +0.10(+1.20%)
Feb 25, 2014 8.712 8.712 8.604 8.670 184,725 -0.04(-0.49%)
Feb 24, 2014 8.770 8.816 8.679 8.712 168,768 -0.03(-0.38%)
Feb 21, 2014 8.812 8.840 8.673 8.745 141,049 -0.03(-0.38%)
Feb 20, 2014 8.712 8.821 8.670 8.779 105,271 +0.10(+1.20%)
Feb 19, 2014 8.745 8.779 8.670 8.675 135,172 -0.09(-1.02%)
Feb 18, 2014 8.693 8.831 8.632 8.764 123,072 +0.04(+0.49%)
Feb 14, 2014 8.613 8.722 8.722 8.722 108,095 +0.11(+1.32%)
Feb 13, 2014 8.547 8.613 8.514 8.608 188,945 +0.04(+0.44%)
Feb 12, 2014 8.396 8.656 8.363 8.571 155,209 +0.21(+2.55%)
Feb 11, 2014 8.358 8.504 8.303 8.358 305,925 +0.00(+0.00%)
Feb 10, 2014 8.358 8.519 8.301 8.358 276,393 +0.02(+0.28%)
Feb 07, 2014 8.339 8.448 8.282 8.334 236,408 +0.07(+0.80%)
Feb 06, 2014 8.211 8.367 8.211 8.268 222,167 +0.03(+0.40%)
Feb 05, 2014 8.273 8.315 8.158 8.235 234,599 -0.01(-0.17%)
Feb 04, 2014 8.329 8.386 8.159 8.249 448,328 -0.02(-0.23%)
Feb 03, 2014 8.448 8.504 8.155 8.268 512,638 -0.22(-2.56%)
Jan 31, 2014 8.448 8.523 8.329 8.485 317,029 -0.02(-0.22%)
Jan 30, 2014 8.353 8.518 8.306 8.504 353,997 +0.25(+2.98%)
Jan 29, 2014 8.585 8.604 8.155 8.259 855,380 -0.35(-4.01%)
Jan 28, 2014 8.599 8.637 8.528 8.604 241,683 +0.07(+0.83%)
Jan 27, 2014 8.755 8.793 8.528 8.533 428,317 -0.26(-3.01%)
Jan 24, 2014 8.887 8.925 8.646 8.797 467,629 -0.17(-1.90%)
Jan 23, 2014 9.072 9.119 8.868 8.968 255,778 -0.09(-0.99%)
Jan 22, 2014 9.100 9.169 9.034 9.057 277,935 -0.09(-0.93%)
Jan 21, 2014 9.185 9.213 9.077 9.143 314,848 +0.00(+0.05%)
Jan 17, 2014 9.091 9.138 9.138 9.138 349,073 +0.06(+0.66%)
Jan 16, 2014 8.989 9.129 8.946 9.078 363,040 +0.12(+1.35%)
Jan 15, 2014 8.920 8.975 8.906 8.957 299,470 +0.04(+0.42%)
Jan 14, 2014 8.929 9.013 8.887 8.920 285,565 +0.03(+0.37%)
Jan 13, 2014 8.948 8.966 8.864 8.887 410,777 -0.02(-0.26%)
Jan 10, 2014 8.975 9.068 8.887 8.910 329,923 -0.02(-0.26%)
Jan 09, 2014 8.934 8.994 8.860 8.934 280,152 +0.03(+0.36%)
Jan 08, 2014 9.040 9.073 8.901 8.901 257,706 -0.14(-1.54%)
Jan 07, 2014 9.022 9.115 9.003 9.040 225,005 +0.06(+0.72%)
Jan 06, 2014 8.975 9.040 8.929 8.975 195,573 +0.00(+0.05%)
Jan 03, 2014 8.910 8.994 8.818 8.971 285,835 +0.05(+0.57%)
Jan 02, 2014 9.064 9.064 8.887 8.920 331,152 -0.19(-2.09%)
Dec 31, 2013 8.873 9.110 9.110 9.110 318,044 +0.30(+3.42%)
Dec 30, 2013 9.017 9.064 8.808 8.808 332,488 -0.16(-1.81%)
Dec 27, 2013 8.743 9.008 8.743 8.971 283,818 +0.27(+3.09%)
Dec 26, 2013 8.739 8.762 8.678 8.702 178,253 +0.01(+0.16%)
Dec 24, 2013 8.637 8.734 8.623 8.688 76,464 +0.02(+0.27%)
Dec 23, 2013 8.678 8.762 8.644 8.664 325,448 -0.01(-0.16%)
Dec 20, 2013 8.697 8.784 8.627 8.678 260,678 +0.00(+0.05%)
Dec 19, 2013 8.739 8.743 8.674 8.674 140,907 -0.07(-0.80%)
Dec 18, 2013 8.702 8.794 8.688 8.743 169,255 +0.03(+0.37%)
Dec 17, 2013 8.794 8.794 8.702 8.711 169,324 -0.04(-0.48%)
Dec 16, 2013 8.794 8.808 8.711 8.753 144,305 +0.01(+0.16%)
Dec 13, 2013 8.669 8.804 8.637 8.739 222,917 +0.06(+0.75%)
Dec 12, 2013 8.683 8.729 8.651 8.674 140,810 -0.03(-0.32%)
Dec 11, 2013 8.804 8.827 8.604 8.702 193,490 -0.13(-1.52%)
Dec 10, 2013 8.739 8.845 8.637 8.836 258,240 +0.10(+1.17%)
Dec 09, 2013 8.924 8.924 8.666 8.734 203,393 -0.15(-1.72%)
Dec 06, 2013 8.859 8.910 8.818 8.887 134,959 +0.07(+0.79%)
Dec 05, 2013 8.878 8.910 8.771 8.818 85,490 -0.05(-0.58%)
Dec 04, 2013 8.818 8.924 8.739 8.869 141,284 +0.02(+0.21%)
Dec 03, 2013 8.804 8.873 8.804 8.850 144,292 -0.01(-0.16%)
Dec 02, 2013 8.836 8.897 8.818 8.864 148,642 +0.00(+0.05%)
Nov 29, 2013 8.818 8.864 8.804 8.859 84,861 +0.04(+0.47%)
Nov 27, 2013 8.794 8.818 8.760 8.818 119,967 +0.03(+0.37%)
Nov 26, 2013 8.771 8.790 8.748 8.785 147,412 +0.01(+0.16%)
Nov 25, 2013 8.818 8.818 8.725 8.771 196,116 -0.01(-0.11%)
Nov 22, 2013 8.627 8.781 8.627 8.781 223,712 +0.15(+1.72%)
Nov 21, 2013 8.604 8.651 8.539 8.632 108,971 +0.07(+0.81%)
Nov 20, 2013 8.586 8.674 8.363 8.562 217,763 +0.03(+0.33%)
Nov 19, 2013 8.562 8.562 8.484 8.535 200,236 -0.03(-0.33%)
Nov 18, 2013 8.600 8.600 8.525 8.562 173,719 -0.01(-0.11%)
Nov 15, 2013 8.604 8.618 8.539 8.572 130,964 -0.00(-0.05%)
Nov 14, 2013 8.544 8.674 8.456 8.576 177,286 +0.00(+0.00%)
Nov 12, 2013 8.688 8.720 8.539 8.576 238,447 -0.14(-1.60%)
Nov 11, 2013 8.734 8.781 8.651 8.716 173,633 -0.05(-0.58%)
Nov 08, 2013 8.586 8.771 8.548 8.767 242,726 +0.21(+2.44%)
Nov 07, 2013 8.627 8.702 8.363 8.558 367,539 -0.08(-0.97%)
Nov 06, 2013 8.688 8.767 8.590 8.641 189,701 -0.03(-0.37%)
Nov 05, 2013 8.804 8.804 8.674 8.674 179,466 -0.14(-1.58%)
Nov 04, 2013 8.818 8.892 8.720 8.813 196,754 -0.00(-0.05%)
Nov 01, 2013 8.897 8.897 8.725 8.818 297,156 -0.08(-0.94%)
Oct 31, 2013 8.934 9.022 8.864 8.901 378,490 -0.01(-0.10%)
Oct 30, 2013 8.938 8.946 8.841 8.910 331,343 +0.00(+0.05%)
Oct 29, 2013 8.883 8.938 8.818 8.906 238,261 +0.08(+0.95%)
Oct 28, 2013 8.864 8.901 8.785 8.822 222,247 -0.06(-0.73%)
Oct 25, 2013 8.915 9.031 8.836 8.887 313,286 +0.02(+0.26%)
Oct 24, 2013 8.906 8.914 8.781 8.864 432,760 -0.04(-0.47%)
Oct 23, 2013 8.781 8.910 8.706 8.906 476,245 +0.05(+0.52%)
Oct 22, 2013 8.623 8.883 8.416 8.859 687,370 +0.27(+3.13%)
Oct 21, 2013 8.586 8.683 8.474 8.590 702,428 -0.04(-0.43%)
Oct 18, 2013 8.495 8.650 8.437 8.627 587,069 +0.20(+2.32%)
Oct 17, 2013 8.354 8.536 8.354 8.432 450,144 +0.07(+0.87%)
Oct 16, 2013 8.300 8.372 8.286 8.359 258,534 +0.10(+1.21%)
Oct 15, 2013 8.236 8.300 8.209 8.259 188,896 +0.03(+0.33%)
Oct 14, 2013 8.154 8.236 8.026 8.231 179,744 +0.07(+0.89%)
Oct 11, 2013 8.140 8.213 8.104 8.158 225,308 +0.03(+0.39%)
Oct 10, 2013 8.031 8.158 7.954 8.127 175,583 +0.20(+2.47%)
Oct 09, 2013 7.944 8.022 7.726 7.931 235,491 -0.02(-0.29%)
Oct 08, 2013 7.995 8.036 7.954 7.954 185,678 -0.04(-0.51%)
Oct 07, 2013 7.958 8.025 7.958 7.995 127,153 +0.02(+0.23%)
Oct 04, 2013 7.967 8.012 7.958 7.976 155,881 +0.01(+0.11%)
Oct 03, 2013 7.985 8.013 7.944 7.967 162,646 -0.04(-0.46%)
Oct 02, 2013 8.081 8.108 7.990 8.004 183,442 -0.10(-1.29%)
Oct 01, 2013 8.131 8.140 8.058 8.108 138,737 -0.03(-0.34%)
Sep 27, 2013 8.104 8.145 8.067 8.136 153,265 +0.01(+0.17%)
Sep 26, 2013 8.168 8.177 8.086 8.122 119,573 -0.06(-0.72%)
Sep 25, 2013 8.122 8.190 8.122 8.181 180,040 +0.05(+0.67%)
Sep 24, 2013 8.127 8.168 8.086 8.127 134,199 -0.02(-0.22%)
Sep 23, 2013 8.099 8.163 8.081 8.145 171,406 +0.06(+0.73%)
Sep 20, 2013 8.127 8.163 8.086 8.086 447,530 -0.04(-0.50%)
Sep 19, 2013 8.195 8.195 8.081 8.127 216,118 -0.02(-0.28%)
Sep 18, 2013 8.108 8.190 8.081 8.149 180,356 +0.02(+0.22%)
Sep 17, 2013 8.113 8.177 8.076 8.131 141,336 +0.04(+0.51%)
Sep 16, 2013 8.142 8.177 8.067 8.090 208,542 -0.04(-0.50%)
Sep 13, 2013 8.036 8.149 8.036 8.131 167,237 +0.09(+1.13%)
Sep 12, 2013 8.063 8.104 8.008 8.040 267,529 +0.01(+0.17%)
Sep 11, 2013 8.067 8.104 8.008 8.026 260,386 -0.07(-0.84%)
Sep 10, 2013 8.113 8.136 8.058 8.095 216,401 +0.00(+0.06%)
Sep 09, 2013 8.058 8.108 8.036 8.090 214,448 +0.04(+0.45%)
Sep 06, 2013 8.017 8.108 8.004 8.054 224,991 +0.02(+0.23%)
Sep 05, 2013 8.013 8.063 7.995 8.036 182,028 +0.02(+0.28%)
Sep 04, 2013 7.972 8.036 7.967 8.013 429,870 +0.04(+0.51%)
Sep 03, 2013 7.940 7.999 7.890 7.972 166,145 +0.10(+1.33%)
Aug 30, 2013 7.913 7.990 7.863 7.867 157,607 -0.07(-0.86%)
Aug 29, 2013 7.890 7.972 7.858 7.935 123,944 +0.06(+0.75%)
Aug 28, 2013 7.844 7.929 7.844 7.876 110,571 +0.02(+0.29%)
Aug 27, 2013 7.908 7.940 7.853 7.853 125,912 -0.07(-0.86%)
Aug 26, 2013 7.890 7.963 7.890 7.922 128,466 +0.02(+0.23%)
Aug 23, 2013 7.922 7.922 7.844 7.903 170,975 -0.03(-0.34%)
Aug 22, 2013 7.853 7.968 7.853 7.931 203,226 +0.07(+0.93%)
Aug 21, 2013 7.881 7.922 7.790 7.858 237,316 -0.02(-0.23%)
Aug 20, 2013 7.730 7.917 7.717 7.876 335,607 +0.13(+1.70%)
Aug 19, 2013 7.899 7.913 7.703 7.744 483,401 -0.18(-2.30%)
Aug 16, 2013 7.967 7.985 7.885 7.926 478,681 -0.06(-0.80%)
Aug 15, 2013 8.036 8.072 7.972 7.990 321,583 -0.09(-1.07%)
Aug 14, 2013 8.017 8.126 7.995 8.076 407,830 +0.04(+0.45%)
Aug 13, 2013 8.172 8.195 8.017 8.040 608,692 -0.16(-2.00%)
Aug 12, 2013 8.240 8.263 8.172 8.204 353,937 -0.06(-0.72%)
Aug 09, 2013 8.222 8.368 8.195 8.263 396,242 +0.04(+0.50%)
Aug 08, 2013 8.245 8.309 8.158 8.222 440,242 -0.02(-0.22%)
Aug 07, 2013 8.127 8.263 8.127 8.240 247,879 +0.07(+0.89%)
Aug 06, 2013 8.240 8.279 8.168 8.168 395,554 -0.07(-0.88%)
Aug 05, 2013 8.218 8.263 8.204 8.240 182,390 +0.04(+0.44%)
Aug 02, 2013 8.254 8.304 8.190 8.204 341,349 -0.02(-0.28%)
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.