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 (%)
May 31, 2018 11.18 11.25 11.02 11.12 235,492 -0.07(-0.60%)
May 30, 2018 11.29 11.29 11.15 11.18 200,845 +0.00(+0.00%)
May 29, 2018 11.35 11.39 11.15 11.18 293,485 -0.07(-0.60%)
May 25, 2018 11.25 11.25 11.25 0 +0.10(+0.91%)
May 24, 2018 11.15 11.22 11.10 11.15 235,144 +0.03(+0.30%)
May 23, 2018 10.81 11.15 10.74 11.12 509,436 +0.34(+3.13%)
May 22, 2018 10.61 10.81 10.54 10.78 587,197 +0.30(+2.90%)
May 21, 2018 10.51 10.58 10.41 10.47 310,928 +0.07(+0.65%)
May 18, 2018 10.44 10.54 10.37 10.41 210,431 +0.00(+0.00%)
May 17, 2018 10.51 10.54 10.37 10.41 240,977 -0.07(-0.64%)
May 16, 2018 10.51 10.58 10.44 10.47 313,822 -0.07(-0.64%)
May 15, 2018 10.54 10.68 10.49 10.54 320,956 -0.03(-0.32%)
May 14, 2018 10.61 10.68 10.47 10.58 242,015 -0.03(-0.32%)
May 11, 2018 10.61 10.69 10.58 10.61 194,131 -0.03(-0.32%)
May 10, 2018 10.68 10.71 10.58 10.64 212,330 +0.03(+0.32%)
May 09, 2018 10.85 10.85 10.54 10.61 246,448 -0.20(-1.87%)
May 08, 2018 10.74 10.83 10.68 10.81 232,489 +0.07(+0.63%)
May 07, 2018 10.37 10.85 10.37 10.74 671,779 +0.34(+3.25%)
May 04, 2018 10.44 10.51 10.27 10.41 234,996 -0.07(-0.64%)
May 03, 2018 10.47 10.64 10.24 10.47 252,651 -0.07(-0.64%)
May 02, 2018 10.54 10.64 10.44 10.54 178,038 +0.00(+0.00%)
May 01, 2018 10.54 10.61 10.41 10.54 162,858 +0.07(+0.65%)
Apr 30, 2018 10.37 10.61 10.37 10.47 312,083 +0.14(+1.31%)
Apr 27, 2018 10.20 10.47 10.00 10.34 599,466 +0.20(+2.00%)
Apr 26, 2018 10.58 10.58 9.866 10.14 1,039,883 -0.37(-3.54%)
Apr 25, 2018 10.85 10.91 10.41 10.51 999,702 -0.41(-3.72%)
Apr 24, 2018 10.98 11.03 10.74 10.91 337,539 -0.07(-0.62%)
Apr 23, 2018 10.95 11.05 10.85 10.98 330,258 +0.00(+0.00%)
Apr 20, 2018 10.88 11.02 10.85 10.98 227,061 +0.07(+0.62%)
Apr 19, 2018 10.88 10.98 10.82 10.91 178,708 +0.03(+0.31%)
Apr 18, 2018 10.98 11.02 10.88 10.88 224,325 -0.09(-0.86%)
Apr 17, 2018 11.14 11.14 10.94 10.97 281,481 -0.13(-1.19%)
Apr 16, 2018 10.94 11.14 10.88 11.11 344,481 +0.26(+2.44%)
Apr 13, 2018 10.94 10.99 10.84 10.84 108,175 -0.13(-1.20%)
Apr 12, 2018 10.88 10.97 10.81 10.97 115,859 +0.13(+1.22%)
Apr 11, 2018 10.74 10.88 10.74 10.84 110,137 +0.03(+0.31%)
Apr 10, 2018 10.74 10.91 10.74 10.81 166,054 +0.07(+0.62%)
Apr 09, 2018 10.78 10.84 10.73 10.74 176,536 -0.07(-0.61%)
Apr 06, 2018 10.94 10.99 10.78 10.81 238,272 -0.07(-0.61%)
Apr 05, 2018 10.91 10.97 10.81 10.88 117,947 +0.00(+0.00%)
Apr 04, 2018 10.64 10.94 10.64 10.88 203,845 +0.13(+1.23%)
Apr 03, 2018 10.64 10.78 10.64 10.74 205,658 +0.03(+0.31%)
Apr 02, 2018 10.84 10.88 10.38 10.71 520,681 -0.13(-1.22%)
Mar 29, 2018 10.84 10.84 10.84 0 -0.07(-0.61%)
Mar 28, 2018 10.88 10.94 10.78 10.91 163,791 +0.07(+0.61%)
Mar 27, 2018 11.11 11.14 10.84 10.84 246,428 -0.23(-2.09%)
Mar 26, 2018 11.04 11.17 10.94 11.07 246,959 +0.17(+1.52%)
Mar 23, 2018 11.04 11.09 10.84 10.91 277,250 -0.13(-1.20%)
Mar 22, 2018 11.14 11.14 11.04 11.04 135,475 -0.10(-0.89%)
Mar 21, 2018 11.11 11.24 11.04 11.14 188,675 +0.07(+0.60%)
Mar 20, 2018 11.07 11.17 11.04 11.07 120,491 -0.07(-0.59%)
Mar 19, 2018 11.14 11.14 11.01 11.14 97,787 +0.07(+0.60%)
Mar 16, 2018 11.11 11.17 11.01 11.07 292,416 +0.00(+0.00%)
Mar 15, 2018 11.17 11.17 10.94 11.07 185,635 -0.10(-0.89%)
Mar 14, 2018 11.17 11.17 11.07 11.17 81,422 +0.00(+0.00%)
Mar 13, 2018 11.21 11.21 11.10 11.17 191,832 +0.00(+0.00%)
Mar 12, 2018 11.17 11.17 11.04 11.17 140,371 +0.07(+0.60%)
Mar 09, 2018 10.97 11.11 10.91 11.11 146,954 +0.17(+1.51%)
Mar 08, 2018 10.91 11.01 10.81 10.94 353,392 +0.13(+1.22%)
Mar 07, 2018 10.78 10.81 427,384 -0.03(-0.31%)
Mar 06, 2018 10.91 11.01 10.81 10.84 303,065 -0.07(-0.61%)
Mar 05, 2018 10.97 10.97 10.78 10.91 205,167 -0.03(-0.30%)
Mar 02, 2018 10.88 11.04 10.84 10.94 147,667 +0.00(+0.00%)
Mar 01, 2018 11.24 11.24 10.89 10.94 176,453 -0.10(-0.90%)
Feb 28, 2018 11.01 11.14 10.88 11.04 205,887 +0.13(+1.21%)
Feb 27, 2018 10.91 11.01 10.81 10.91 218,815 +0.00(+0.00%)
Feb 26, 2018 10.91 10.96 10.74 10.91 259,199 +0.03(+0.30%)
Feb 23, 2018 10.94 10.97 10.84 10.88 167,934 -0.07(-0.61%)
Feb 22, 2018 10.97 11.04 10.88 10.94 83,772 -0.03(-0.30%)
Feb 21, 2018 10.88 11.11 10.84 10.97 192,526 +0.10(+0.91%)
Feb 20, 2018 10.97 11.04 10.81 10.88 260,755 +0.00(+0.00%)
Feb 16, 2018 10.88 10.88 10.88 0 -0.13(-1.20%)
Feb 15, 2018 11.07 11.08 10.97 11.01 76,879 -0.10(-0.89%)
Feb 14, 2018 10.78 11.11 10.78 11.11 233,708 +0.26(+2.44%)
Feb 13, 2018 10.74 10.91 10.74 10.84 187,789 -0.07(-0.61%)
Feb 12, 2018 10.88 10.91 10.78 10.91 142,915 +0.07(+0.61%)
Feb 09, 2018 10.91 10.91 10.64 10.84 377,901 +0.03(+0.31%)
Feb 08, 2018 10.91 10.92 10.81 10.81 191,600 -0.07(-0.61%)
Feb 07, 2018 10.94 11.08 10.88 10.88 214,509 -0.10(-0.90%)
Feb 06, 2018 10.81 11.11 10.68 10.97 364,188 +0.02(+0.15%)
Feb 05, 2018 11.14 11.14 10.91 10.96 337,789 -0.21(-1.92%)
Feb 02, 2018 11.24 11.27 11.14 11.17 282,694 -0.07(-0.59%)
Feb 01, 2018 11.14 11.30 11.14 11.24 220,621 +0.07(+0.59%)
Jan 31, 2018 11.24 11.24 11.07 11.17 296,261 -0.03(-0.30%)
Jan 30, 2018 11.24 11.24 11.22 11.21 334,011 -0.07(-0.59%)
Jan 29, 2018 11.30 11.37 11.27 11.27 304,086 -0.07(-0.58%)
Jan 26, 2018 11.34 11.40 11.21 11.34 364,368 +0.03(+0.29%)
Jan 25, 2018 11.17 11.30 11.11 11.30 326,044 +0.23(+2.09%)
Jan 24, 2018 11.17 11.24 11.01 11.07 231,727 -0.10(-0.89%)
Jan 23, 2018 11.17 11.24 11.11 11.17 333,922 +0.00(+0.00%)
Jan 22, 2018 11.17 11.21 11.01 11.17 326,773 +0.00(+0.00%)
Jan 19, 2018 11.07 11.21 11.04 11.17 241,662 +0.07(+0.60%)
Jan 18, 2018 11.07 11.27 10.91 11.11 520,239 +0.00(+0.00%)
Jan 17, 2018 11.17 11.21 11.01 11.11 301,641 -0.03(-0.24%)
Jan 16, 2018 11.17 11.42 11.10 11.13 649,002 -0.19(-1.71%)
Jan 12, 2018 11.33 11.33 11.33 0 +0.00(+0.00%)
Jan 11, 2018 11.20 11.39 11.07 11.33 309,868 +0.19(+1.74%)
Jan 10, 2018 11.04 11.23 11.00 11.13 298,647 +0.00(+0.00%)
Jan 09, 2018 11.33 11.33 11.07 11.13 190,858 -0.13(-1.15%)
Jan 08, 2018 11.36 11.36 11.10 11.26 296,190 +0.00(+0.00%)
Jan 05, 2018 11.49 11.49 11.13 11.26 305,757 -0.10(-0.85%)
Jan 04, 2018 11.33 11.57 11.26 11.36 543,953 +0.10(+0.86%)
Jan 03, 2018 10.91 11.33 10.91 11.26 615,471 +0.32(+2.96%)
Jan 02, 2018 11.04 11.15 10.91 10.94 289,964 -0.03(-0.30%)
Dec 29, 2017 10.97 10.97 10.97 0 -0.10(-0.88%)
Dec 28, 2017 11.13 11.13 11.04 11.07 133,633 -0.03(-0.29%)
Dec 27, 2017 11.10 11.13 11.04 11.10 147,767 +0.00(+0.00%)
Dec 26, 2017 10.97 11.13 10.97 11.10 192,745 +0.13(+1.18%)
Dec 22, 2017 10.97 11.07 10.90 10.97 337,743 -0.06(-0.59%)
Dec 21, 2017 10.84 11.08 10.84 11.04 419,741 +0.19(+1.79%)
Dec 20, 2017 10.81 10.94 10.81 10.84 418,658 +0.03(+0.30%)
Dec 19, 2017 10.78 10.87 10.71 10.81 364,509 +0.06(+0.60%)
Dec 18, 2017 10.78 10.91 10.74 10.74 380,878 -0.06(-0.60%)
Dec 15, 2017 10.87 10.87 10.78 10.81 269,718 -0.06(-0.60%)
Dec 14, 2017 10.84 10.91 10.76 10.87 289,885 +0.03(+0.30%)
Dec 13, 2017 10.84 10.91 10.78 10.84 338,559 -0.06(-0.59%)
Dec 12, 2017 10.94 10.96 10.81 10.91 177,616 -0.03(-0.30%)
Dec 11, 2017 10.78 10.97 10.78 10.94 207,701 +0.10(+0.90%)
Dec 08, 2017 10.91 10.94 10.79 10.84 385,865 -0.06(-0.59%)
Dec 07, 2017 10.84 10.94 10.81 10.91 331,551 +0.06(+0.60%)
Dec 06, 2017 10.81 10.91 10.78 10.84 216,338 +0.00(+0.00%)
Dec 05, 2017 10.87 10.94 10.81 10.84 168,003 -0.06(-0.59%)
Dec 04, 2017 11.00 11.00 10.87 10.91 230,937 -0.06(-0.59%)
Dec 01, 2017 10.91 11.00 10.84 10.97 213,446 +0.03(+0.30%)
Nov 30, 2017 11.00 11.00 10.84 10.94 266,782 -0.10(-0.88%)
Nov 29, 2017 11.04 11.10 10.94 11.04 170,135 +0.03(+0.29%)
Nov 28, 2017 10.91 11.00 10.87 11.00 175,054 +0.06(+0.59%)
Nov 27, 2017 10.87 10.94 10.81 10.94 187,769 +0.06(+0.59%)
Nov 24, 2017 10.87 10.94 10.81 10.87 89,640 +0.00(+0.00%)
Nov 22, 2017 10.94 10.94 10.74 10.87 178,135 -0.03(-0.30%)
Nov 21, 2017 10.87 11.00 10.87 10.91 143,673 +0.03(+0.30%)
Nov 20, 2017 10.81 10.94 10.81 10.87 137,801 +0.10(+0.90%)
Nov 17, 2017 10.78 10.91 10.74 10.78 197,102 -0.06(-0.60%)
Nov 16, 2017 10.81 10.84 10.74 10.84 125,610 +0.16(+1.51%)
Nov 15, 2017 10.68 10.74 10.55 10.68 204,357 -0.10(-0.90%)
Nov 14, 2017 10.81 10.81 10.71 10.78 205,497 +0.06(+0.60%)
Nov 13, 2017 10.71 10.87 10.68 10.71 281,679 +0.00(+0.00%)
Nov 10, 2017 10.81 10.88 10.62 10.71 275,433 -0.13(-1.19%)
Nov 09, 2017 10.74 10.97 10.68 10.84 209,451 -0.13(-1.18%)
Nov 08, 2017 10.91 11.00 10.74 10.97 202,747 +0.03(+0.30%)
Nov 07, 2017 11.07 11.07 10.87 10.94 161,015 -0.06(-0.59%)
Nov 06, 2017 10.91 11.00 10.87 11.00 188,549 +0.10(+0.89%)
Nov 03, 2017 10.91 10.97 10.87 10.91 130,248 -0.06(-0.59%)
Nov 02, 2017 11.10 11.10 10.87 10.97 277,541 -0.10(-0.88%)
Nov 01, 2017 11.17 11.17 10.97 11.07 308,663 -0.03(-0.29%)
Oct 31, 2017 11.17 11.26 10.91 11.10 346,730 -0.06(-0.58%)
Oct 30, 2017 11.36 11.42 11.17 11.17 98,224 -0.19(-1.71%)
Oct 27, 2017 11.36 11.36 11.26 11.36 216,046 +0.10(+0.86%)
Oct 26, 2017 11.36 11.36 11.23 11.26 197,464 +0.03(+0.29%)
Oct 25, 2017 11.20 11.26 11.13 11.23 150,300 +0.00(+0.00%)
Oct 24, 2017 11.26 11.36 11.17 11.23 291,559 -0.03(-0.29%)
Oct 23, 2017 11.39 11.42 11.20 11.26 222,547 -0.13(-1.14%)
Oct 20, 2017 11.42 11.55 11.29 11.39 256,525 -0.03(-0.28%)
Oct 19, 2017 11.39 11.49 11.33 11.42 237,116 -0.10(-0.84%)
Oct 18, 2017 11.62 11.65 11.46 11.52 229,253 -0.03(-0.22%)
Oct 17, 2017 11.58 11.63 11.48 11.55 320,972 +0.03(+0.28%)
Oct 16, 2017 11.55 11.61 11.48 11.52 249,716 +0.03(+0.28%)
Oct 13, 2017 11.42 11.58 11.42 11.48 213,104 +0.06(+0.56%)
Oct 12, 2017 11.42 11.52 11.39 11.42 256,542 -0.03(-0.28%)
Oct 11, 2017 11.45 11.52 11.45 11.45 189,423 -0.03(-0.28%)
Oct 10, 2017 11.52 11.52 11.45 11.48 111,141 +0.06(+0.56%)
Oct 09, 2017 11.52 11.54 11.42 11.42 157,872 -0.10(-0.83%)
Oct 06, 2017 11.52 11.52 11.29 11.52 130,097 +0.06(+0.55%)
Oct 05, 2017 11.45 11.55 11.42 11.45 205,658 -0.03(-0.28%)
Oct 04, 2017 11.36 11.55 11.26 11.48 371,151 +0.16(+1.40%)
Oct 03, 2017 11.36 11.42 11.28 11.33 316,649 +0.00(+0.00%)
Oct 02, 2017 11.29 11.36 11.23 11.33 151,258 +0.06(+0.56%)
Sep 29, 2017 11.13 11.26 11.13 11.26 188,732 +0.10(+0.85%)
Sep 28, 2017 11.10 11.17 11.07 11.17 245,613 +0.03(+0.28%)
Sep 27, 2017 11.10 11.13 11.01 11.13 164,490 +0.10(+0.86%)
Sep 26, 2017 10.94 11.13 10.91 11.04 348,687 +0.13(+1.16%)
Sep 25, 2017 10.75 10.94 10.75 10.91 196,112 +0.10(+0.88%)
Sep 22, 2017 10.75 10.88 10.66 10.82 442,628 +0.03(+0.29%)
Sep 21, 2017 10.85 10.90 10.75 10.79 241,507 -0.06(-0.58%)
Sep 20, 2017 10.91 10.91 10.82 10.85 245,309 +0.00(+0.00%)
Sep 19, 2017 10.79 10.91 10.79 10.85 245,151 +0.03(+0.29%)
Sep 18, 2017 10.82 10.88 10.79 10.82 148,147 +0.06(+0.59%)
Sep 15, 2017 10.72 10.88 10.72 10.75 267,107 +0.00(+0.00%)
Sep 14, 2017 10.75 10.82 10.75 10.75 100,233 +0.00(+0.00%)
Sep 13, 2017 10.79 10.87 10.74 10.75 158,236 -0.06(-0.59%)
Sep 12, 2017 10.82 10.88 10.72 10.82 260,310 +0.03(+0.29%)
Sep 11, 2017 10.79 10.79 10.70 10.79 158,710 +0.10(+0.89%)
Sep 08, 2017 10.72 10.79 10.66 10.69 171,062 -0.06(-0.59%)
Sep 07, 2017 10.75 10.82 10.66 10.75 235,625 +0.06(+0.59%)
Sep 06, 2017 10.75 10.79 10.63 10.69 187,378 +0.00(+0.00%)
Sep 05, 2017 10.79 10.82 10.66 10.69 217,722 -0.10(-0.88%)
Sep 01, 2017 10.85 10.88 10.75 10.79 159,245 -0.06(-0.58%)
Aug 31, 2017 10.88 10.98 10.79 10.85 187,202 +0.03(+0.29%)
Aug 30, 2017 10.94 10.98 10.85 10.82 181,425 -0.10(-0.87%)
Aug 29, 2017 10.91 11.01 10.88 10.91 184,894 -0.10(-0.86%)
Aug 28, 2017 11.01 11.04 10.91 11.01 126,909 +0.00(+0.00%)
Aug 25, 2017 10.82 11.07 10.79 11.01 317,361 +0.22(+2.06%)
Aug 24, 2017 10.91 10.94 10.79 10.79 162,518 -0.16(-1.45%)
Aug 23, 2017 10.91 10.99 10.91 10.94 180,763 +0.00(+0.00%)
Aug 22, 2017 10.91 11.01 10.87 10.94 166,946 +0.06(+0.58%)
Aug 21, 2017 10.82 10.91 10.75 10.88 247,771 +0.03(+0.29%)
Aug 18, 2017 10.82 10.85 10.77 10.85 150,289 -0.03(-0.29%)
Aug 17, 2017 10.91 10.91 10.82 10.88 265,972 -0.03(-0.29%)
Aug 16, 2017 11.01 11.01 10.88 10.91 119,808 -0.06(-0.58%)
Aug 15, 2017 11.04 11.04 10.88 10.98 201,575 +0.00(+0.00%)
Aug 14, 2017 10.98 11.04 10.88 10.98 148,860 +0.03(+0.29%)
Aug 11, 2017 10.88 11.04 10.47 10.94 385,464 +0.00(+0.00%)
Aug 10, 2017 11.01 11.07 10.94 10.94 214,423 -0.06(-0.58%)
Aug 09, 2017 11.04 11.04 10.94 11.01 103,708 -0.03(-0.29%)
Aug 08, 2017 11.07 11.10 10.98 11.04 187,632 -0.03(-0.29%)
Aug 07, 2017 11.13 11.18 11.01 11.07 223,008 -0.06(-0.57%)
Aug 04, 2017 11.10 11.17 11.04 11.13 282,902 +0.06(+0.57%)
Aug 03, 2017 10.94 11.07 10.91 11.07 160,220 +0.06(+0.58%)
Aug 02, 2017 10.98 11.07 10.95 11.01 151,723 +0.03(+0.29%)
Aug 01, 2017 11.10 11.13 10.92 10.98 248,541 -0.13(-1.14%)
Jul 31, 2017 11.04 11.10 10.98 11.10 173,445 +0.06(+0.57%)
Jul 28, 2017 11.13 11.13 10.98 11.04 225,735 +0.00(+0.00%)
Jul 27, 2017 11.04 11.10 10.98 11.04 232,876 +0.00(+0.00%)
Jul 26, 2017 11.04 11.04 10.94 11.04 237,759 +0.00(+0.00%)
Jul 25, 2017 11.04 11.04 10.98 11.04 369,003 +0.03(+0.29%)
Jul 24, 2017 10.98 11.07 10.94 11.01 190,715 +0.03(+0.29%)
Jul 21, 2017 11.04 11.07 10.92 10.98 195,240 +0.00(+0.00%)
Jul 20, 2017 11.01 11.01 10.94 10.98 251,894 +0.03(+0.29%)
Jul 19, 2017 11.04 11.07 10.91 10.94 248,797 -0.06(-0.58%)
Jul 18, 2017 10.94 11.10 10.87 11.01 231,198 +0.01(+0.06%)
Jul 17, 2017 11.03 11.06 10.97 11.00 483,538 -0.03(-0.28%)
Jul 14, 2017 10.85 11.06 10.85 11.03 345,443 +0.22(+2.01%)
Jul 13, 2017 10.85 10.88 10.75 10.82 225,188 +0.03(+0.29%)
Jul 12, 2017 10.91 10.94 10.78 10.78 199,273 -0.12(-1.14%)
Jul 11, 2017 11.03 11.09 10.82 10.91 425,502 -0.09(-0.85%)
Jul 10, 2017 11.03 11.13 10.93 11.00 448,415 +0.00(+0.00%)
Jul 07, 2017 10.63 11.03 10.60 11.00 412,874 +0.37(+3.51%)
Jul 06, 2017 10.75 10.75 10.60 10.63 328,913 -0.06(-0.58%)
Jul 05, 2017 10.85 10.94 10.66 10.69 227,419 -0.19(-1.71%)
Jul 03, 2017 10.88 10.97 10.86 10.88 127,045 +0.03(+0.29%)
Jun 30, 2017 10.78 10.85 10.75 10.85 162,441 +0.09(+0.87%)
Jun 29, 2017 10.69 10.78 10.57 10.75 139,596 +0.09(+0.88%)
Jun 28, 2017 10.66 10.78 10.57 10.66 295,488 +0.00(+0.00%)
Jun 27, 2017 10.63 10.69 10.55 10.66 279,330 +0.03(+0.29%)
Jun 26, 2017 10.60 10.69 10.57 10.63 185,938 +0.06(+0.59%)
Jun 23, 2017 10.54 10.59 10.47 10.57 232,286 +0.06(+0.59%)
Jun 22, 2017 10.47 10.54 10.38 10.50 201,485 +0.00(+0.00%)
Jun 21, 2017 10.50 10.59 10.44 10.50 195,604 +0.03(+0.30%)
Jun 20, 2017 10.47 10.54 10.44 10.47 153,807 -0.03(-0.30%)
Jun 19, 2017 10.63 10.66 10.44 10.50 191,047 -0.12(-1.17%)
Jun 16, 2017 10.57 10.66 10.50 10.63 276,607 +0.12(+1.18%)
Jun 15, 2017 10.50 10.57 10.44 10.50 144,001 -0.06(-0.59%)
Jun 14, 2017 10.44 10.57 10.42 10.57 210,612 +0.06(+0.59%)
Jun 13, 2017 10.44 10.50 10.35 10.50 181,012 +0.12(+1.20%)
Jun 12, 2017 10.47 10.54 10.35 10.38 200,180 -0.09(-0.89%)
Jun 09, 2017 10.41 10.54 10.36 10.47 399,767 +0.09(+0.90%)
Jun 08, 2017 10.29 10.40 10.26 10.38 256,253 +0.16(+1.52%)
Jun 07, 2017 10.16 10.29 10.16 10.22 256,810 +0.09(+0.92%)
Jun 06, 2017 10.13 10.16 10.07 10.13 180,351 +0.00(+0.00%)
Jun 05, 2017 10.04 10.15 10.04 10.13 192,631 +0.09(+0.93%)
Jun 02, 2017 10.10 10.19 10.01 10.04 199,881 -0.09(-0.92%)
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.