Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 8.779 8.837 8.837 8.837 73,175 +0.06(+0.66%)
Aug 28, 2014 8.750 8.796 8.724 8.779 105,503 -0.03(-0.33%)
Aug 27, 2014 8.861 8.875 8.846 8.808 85,030 -0.04(-0.49%)
Aug 26, 2014 8.875 8.885 8.808 8.851 86,706 +0.00(+0.00%)
Aug 25, 2014 8.721 8.856 8.707 8.851 184,050 +0.13(+1.43%)
Aug 22, 2014 8.731 8.752 8.683 8.726 100,264 +0.02(+0.22%)
Aug 21, 2014 8.558 8.745 8.481 8.707 112,301 +0.12(+1.34%)
Aug 20, 2014 8.452 8.601 8.452 8.591 156,002 +0.13(+1.53%)
Aug 19, 2014 8.562 8.564 8.447 8.461 211,472 -0.08(-0.96%)
Aug 18, 2014 8.505 8.510 8.500 8.543 209,836 +0.07(+0.79%)
Aug 15, 2014 8.562 8.582 8.418 8.476 467,612 -0.08(-0.90%)
Aug 14, 2014 8.548 8.587 8.514 8.553 85,170 +0.00(+0.06%)
Aug 13, 2014 8.601 8.601 8.514 8.548 112,571 -0.00(-0.06%)
Aug 12, 2014 8.562 8.667 8.519 8.553 189,166 -0.01(-0.17%)
Aug 11, 2014 8.461 8.591 8.437 8.567 147,046 +0.13(+1.48%)
Aug 08, 2014 8.346 8.433 8.346 8.442 79,108 +0.03(+0.40%)
Aug 07, 2014 8.514 8.514 8.351 8.409 141,357 -0.11(-1.24%)
Aug 06, 2014 8.433 8.529 8.394 8.514 145,676 +0.01(+0.11%)
Aug 05, 2014 8.457 8.519 8.442 8.505 65,772 +0.05(+0.57%)
Aug 04, 2014 8.418 8.499 8.418 8.457 127,148 +0.02(+0.23%)
Aug 01, 2014 8.418 8.534 8.375 8.437 136,120 -0.04(-0.45%)
Jul 31, 2014 8.538 8.587 8.418 8.476 268,403 -0.09(-1.01%)
Jul 30, 2014 8.726 8.779 8.534 8.562 430,721 -0.02(-0.28%)
Jul 29, 2014 8.587 8.697 8.544 8.587 115,806 -0.01(-0.11%)
Jul 28, 2014 8.688 8.780 8.495 8.596 305,498 -0.12(-1.33%)
Jul 25, 2014 8.731 8.731 8.678 8.712 146,423 +0.01(+0.17%)
Jul 24, 2014 8.731 8.745 8.663 8.697 112,889 -0.04(-0.50%)
Jul 23, 2014 8.827 8.827 8.731 8.740 92,791 -0.05(-0.55%)
Jul 22, 2014 8.803 8.827 8.755 8.789 123,414 -0.01(-0.11%)
Jul 21, 2014 8.615 8.885 8.587 8.798 275,968 +0.07(+0.77%)
Jul 18, 2014 8.712 8.769 8.679 8.731 256,289 +0.01(+0.16%)
Jul 17, 2014 8.792 8.820 8.693 8.717 205,903 -0.08(-0.91%)
Jul 16, 2014 8.787 8.816 8.750 8.797 204,449 +0.03(+0.32%)
Jul 15, 2014 8.839 8.844 8.726 8.769 221,433 -0.07(-0.80%)
Jul 14, 2014 8.754 8.868 8.754 8.839 192,314 +0.10(+1.19%)
Jul 11, 2014 8.703 8.745 8.679 8.736 139,115 +0.04(+0.49%)
Jul 10, 2014 8.603 8.703 8.603 8.693 186,672 -0.00(-0.05%)
Jul 09, 2014 8.618 8.716 8.586 8.698 146,711 +0.08(+0.93%)
Jul 08, 2014 8.561 8.622 8.493 8.618 103,260 +0.05(+0.61%)
Jul 07, 2014 8.589 8.599 8.503 8.566 127,567 -0.02(-0.27%)
Jul 03, 2014 8.618 8.589 8.589 8.589 57,878 +0.02(+0.22%)
Jul 02, 2014 8.570 8.646 8.556 8.570 250,353 -0.03(-0.33%)
Jul 01, 2014 8.556 8.622 8.547 8.599 145,343 +0.04(+0.44%)
Jun 30, 2014 8.471 8.561 8.467 8.561 157,250 +0.08(+0.89%)
Jun 27, 2014 8.434 8.486 8.401 8.486 266,264 +0.02(+0.28%)
Jun 26, 2014 8.424 8.462 8.349 8.462 132,725 +0.07(+0.79%)
Jun 25, 2014 8.344 8.405 8.270 8.396 160,966 +0.04(+0.51%)
Jun 24, 2014 8.170 8.368 8.170 8.353 307,218 +0.16(+1.96%)
Jun 23, 2014 8.174 8.259 8.108 8.193 360,957 +0.04(+0.52%)
Jun 20, 2014 8.349 8.349 8.146 8.151 443,502 -0.20(-2.43%)
Jun 19, 2014 8.372 8.391 8.266 8.353 177,380 -0.04(-0.45%)
Jun 18, 2014 8.297 8.396 8.236 8.391 176,659 +0.10(+1.19%)
Jun 17, 2014 8.236 8.325 8.185 8.292 212,970 +0.06(+0.69%)
Jun 16, 2014 8.207 8.264 8.136 8.236 144,618 +0.01(+0.11%)
Jun 13, 2014 8.245 8.269 8.184 8.226 97,536 -0.03(-0.34%)
Jun 12, 2014 8.188 8.254 8.127 8.254 94,303 +0.03(+0.40%)
Jun 11, 2014 8.198 8.245 8.151 8.221 123,655 -0.03(-0.40%)
Jun 10, 2014 8.264 8.287 8.245 8.254 227,106 -0.04(-0.51%)
Jun 06, 2014 8.302 8.339 8.273 8.297 162,126 +0.00(+0.06%)
Jun 05, 2014 8.325 8.325 8.238 8.292 198,542 +0.04(+0.46%)
Jun 04, 2014 8.136 8.278 8.113 8.254 134,315 +0.12(+1.51%)
Jun 03, 2014 8.108 8.136 7.990 8.132 237,681 +0.04(+0.52%)
Jun 02, 2014 8.335 8.335 8.075 8.089 292,165 -0.19(-2.28%)
May 30, 2014 8.146 8.302 8.141 8.278 163,027 +0.10(+1.21%)
May 29, 2014 8.325 8.358 8.179 8.179 302,460 -0.15(-1.81%)
May 28, 2014 8.212 8.344 8.174 8.330 210,905 +0.09(+1.15%)
May 27, 2014 8.136 8.236 8.104 8.236 110,369 +0.12(+1.51%)
May 23, 2014 8.103 8.113 8.113 8.113 109,395 -0.02(-0.23%)
May 22, 2014 8.113 8.136 8.061 8.132 103,319 +0.02(+0.29%)
May 21, 2014 8.132 8.217 8.089 8.108 136,178 -0.00(-0.06%)
May 20, 2014 8.221 8.254 8.061 8.113 138,428 -0.09(-1.09%)
May 19, 2014 8.320 8.325 8.170 8.203 163,059 -0.11(-1.31%)
May 16, 2014 8.136 8.325 8.062 8.311 265,971 +0.18(+2.20%)
May 15, 2014 8.047 8.136 7.901 8.132 263,512 +0.08(+1.06%)
May 14, 2014 7.981 8.061 7.900 8.047 274,346 +0.13(+1.67%)
May 13, 2014 7.995 8.066 7.877 7.915 609,943 -0.08(-1.00%)
May 12, 2014 7.764 8.066 7.726 7.995 693,911 +0.15(+1.92%)
May 09, 2014 8.047 8.127 7.641 7.844 1,399,548 -0.29(-3.59%)
May 08, 2014 8.401 8.632 8.085 8.136 525,051 -0.50(-5.79%)
May 07, 2014 8.618 8.636 8.486 8.636 146,160 +0.06(+0.72%)
May 06, 2014 8.622 8.702 8.519 8.575 125,811 -0.13(-1.52%)
May 05, 2014 8.740 8.740 8.646 8.707 124,980 -0.05(-0.54%)
May 02, 2014 8.750 8.839 8.717 8.754 177,149 -0.01(-0.11%)
May 01, 2014 8.726 8.769 8.632 8.764 129,106 +0.04(+0.49%)
Apr 30, 2014 8.608 8.721 8.570 8.721 176,390 +0.15(+1.71%)
Apr 29, 2014 8.594 8.622 8.517 8.575 120,933 +0.02(+0.28%)
Apr 28, 2014 8.589 8.622 8.490 8.552 142,267 -0.02(-0.28%)
Apr 25, 2014 8.547 8.608 8.504 8.575 173,470 -0.02(-0.27%)
Apr 24, 2014 8.585 8.622 8.524 8.599 151,138 +0.03(+0.39%)
Apr 23, 2014 8.608 8.646 8.547 8.566 129,653 -0.06(-0.66%)
Apr 22, 2014 8.674 8.674 8.561 8.622 136,214 -0.05(-0.60%)
Apr 21, 2014 8.674 8.679 8.570 8.674 198,157 +0.04(+0.49%)
Apr 17, 2014 8.599 8.632 8.632 8.632 314,323 +0.05(+0.54%)
Apr 16, 2014 8.511 8.599 8.474 8.586 147,362 +0.11(+1.25%)
Apr 15, 2014 8.456 8.492 8.391 8.479 173,975 +0.05(+0.55%)
Apr 14, 2014 8.377 8.484 8.336 8.433 114,505 +0.07(+0.83%)
Apr 11, 2014 8.419 8.507 8.350 8.363 271,984 -0.09(-1.09%)
Apr 10, 2014 8.488 8.502 8.391 8.456 212,005 -0.07(-0.81%)
Apr 09, 2014 8.465 8.553 8.465 8.525 77,458 +0.06(+0.71%)
Apr 08, 2014 8.387 8.507 8.385 8.465 184,330 +0.07(+0.83%)
Apr 07, 2014 8.516 8.516 8.338 8.396 157,226 -0.12(-1.41%)
Apr 04, 2014 8.706 8.741 8.498 8.516 188,565 -0.15(-1.76%)
Apr 03, 2014 8.710 8.784 8.595 8.669 200,563 -0.06(-0.74%)
Apr 02, 2014 8.738 8.840 8.692 8.734 123,221 -0.00(-0.05%)
Apr 01, 2014 8.798 8.798 8.683 8.738 143,633 -0.01(-0.11%)
Mar 31, 2014 8.678 8.845 8.641 8.747 484,976 +0.07(+0.80%)
Mar 28, 2014 8.720 8.761 8.655 8.678 247,150 -0.01(-0.16%)
Mar 27, 2014 8.618 8.692 8.595 8.692 336,846 +0.05(+0.59%)
Mar 26, 2014 8.627 8.669 8.567 8.641 357,835 +0.12(+1.47%)
Mar 25, 2014 8.516 8.558 8.452 8.516 155,899 +0.04(+0.44%)
Mar 24, 2014 8.419 8.530 8.308 8.479 178,403 +0.16(+1.95%)
Mar 21, 2014 8.442 8.442 8.317 8.317 309,160 -0.04(-0.50%)
Mar 20, 2014 8.322 8.437 8.285 8.359 156,592 +0.04(+0.44%)
Mar 19, 2014 8.294 8.456 8.248 8.322 215,581 +0.09(+1.12%)
Mar 18, 2014 8.211 8.280 8.188 8.229 167,533 +0.02(+0.23%)
Mar 17, 2014 8.257 8.317 8.211 8.211 196,698 -0.05(-0.56%)
Mar 14, 2014 8.350 8.350 8.137 8.257 236,965 -0.08(-0.94%)
Mar 13, 2014 8.248 8.340 8.114 8.336 402,445 +0.10(+1.18%)
Mar 12, 2014 8.387 8.424 8.174 8.239 374,710 -0.24(-2.78%)
Mar 11, 2014 8.442 8.488 8.396 8.474 181,788 +0.03(+0.33%)
Mar 10, 2014 8.474 8.497 8.382 8.447 237,813 -0.08(-0.92%)
Mar 07, 2014 8.474 8.581 8.456 8.525 131,799 +0.03(+0.38%)
Mar 06, 2014 8.516 8.595 8.465 8.493 140,528 -0.04(-0.49%)
Mar 05, 2014 8.604 8.624 8.433 8.535 246,075 -0.04(-0.49%)
Mar 04, 2014 8.683 8.706 8.511 8.576 339,717 -0.07(-0.86%)
Mar 03, 2014 8.673 8.742 8.604 8.650 218,335 -0.02(-0.21%)
Feb 28, 2014 8.780 8.789 8.650 8.669 239,488 -0.12(-1.37%)
Feb 27, 2014 8.586 8.789 8.484 8.789 237,013 +0.20(+2.37%)
Feb 26, 2014 8.484 8.599 8.424 8.586 226,656 +0.10(+1.20%)
Feb 25, 2014 8.525 8.525 8.419 8.484 188,777 -0.04(-0.49%)
Feb 24, 2014 8.581 8.627 8.493 8.525 172,471 -0.03(-0.38%)
Feb 21, 2014 8.623 8.650 8.487 8.558 144,143 -0.03(-0.38%)
Feb 20, 2014 8.525 8.632 8.484 8.590 107,581 +0.10(+1.20%)
Feb 19, 2014 8.558 8.590 8.484 8.488 138,137 -0.09(-1.02%)
Feb 18, 2014 8.507 8.641 8.447 8.576 125,772 +0.04(+0.49%)
Feb 14, 2014 8.428 8.535 8.535 8.535 110,467 +0.11(+1.32%)
Feb 13, 2014 8.363 8.428 8.331 8.424 193,090 +0.04(+0.44%)
Feb 12, 2014 8.215 8.470 8.183 8.387 158,614 +0.21(+2.55%)
Feb 11, 2014 8.178 8.322 8.125 8.178 312,636 +0.00(+0.00%)
Feb 10, 2014 8.178 8.336 8.123 8.178 282,456 +0.02(+0.28%)
Feb 07, 2014 8.160 8.266 8.104 8.155 241,594 +0.06(+0.80%)
Feb 06, 2014 8.035 8.188 8.035 8.091 227,041 +0.03(+0.40%)
Feb 05, 2014 8.095 8.137 7.983 8.058 239,745 -0.01(-0.17%)
Feb 04, 2014 8.151 8.206 7.984 8.072 458,163 -0.02(-0.23%)
Feb 03, 2014 8.266 8.322 7.980 8.091 523,884 -0.21(-2.56%)
Jan 31, 2014 8.266 8.340 8.151 8.303 323,984 -0.02(-0.22%)
Jan 30, 2014 8.174 8.335 8.128 8.322 361,763 +0.24(+2.98%)
Jan 29, 2014 8.400 8.419 7.980 8.081 874,144 -0.34(-4.01%)
Jan 28, 2014 8.414 8.451 8.345 8.419 246,985 +0.07(+0.83%)
Jan 27, 2014 8.567 8.604 8.345 8.350 437,713 -0.26(-3.01%)
Jan 24, 2014 8.697 8.734 8.461 8.609 477,887 -0.17(-1.90%)
Jan 23, 2014 8.877 8.923 8.678 8.775 261,389 -0.09(-0.99%)
Jan 22, 2014 8.905 8.972 8.840 8.863 284,032 -0.08(-0.93%)
Jan 21, 2014 8.988 9.016 8.882 8.946 321,755 +0.00(+0.05%)
Jan 17, 2014 8.896 8.942 8.942 8.942 356,730 +0.06(+0.66%)
Jan 16, 2014 8.796 8.933 8.754 8.883 371,004 +0.12(+1.35%)
Jan 15, 2014 8.728 8.783 8.715 8.765 306,039 +0.04(+0.42%)
Jan 14, 2014 8.737 8.819 8.696 8.728 291,830 +0.03(+0.37%)
Jan 13, 2014 8.756 8.774 8.674 8.696 419,788 -0.02(-0.26%)
Jan 10, 2014 8.783 8.874 8.696 8.719 337,161 -0.02(-0.26%)
Jan 09, 2014 8.742 8.801 8.669 8.742 286,298 +0.03(+0.36%)
Jan 08, 2014 8.846 8.878 8.710 8.710 263,359 -0.14(-1.54%)
Jan 07, 2014 8.828 8.919 8.810 8.846 229,941 +0.06(+0.72%)
Jan 06, 2014 8.783 8.846 8.738 8.783 199,863 +0.00(+0.05%)
Jan 03, 2014 8.719 8.801 8.628 8.778 292,105 +0.05(+0.57%)
Jan 02, 2014 8.869 8.869 8.696 8.728 338,416 -0.19(-2.09%)
Dec 31, 2013 8.683 8.914 8.914 8.914 325,021 +0.30(+3.42%)
Dec 30, 2013 8.824 8.869 8.619 8.619 339,781 -0.16(-1.81%)
Dec 27, 2013 8.556 8.815 8.556 8.778 290,044 +0.26(+3.09%)
Dec 26, 2013 8.551 8.574 8.492 8.515 182,163 +0.01(+0.16%)
Dec 24, 2013 8.451 8.547 8.438 8.501 78,141 +0.02(+0.27%)
Dec 23, 2013 8.492 8.574 8.459 8.478 332,587 -0.01(-0.16%)
Dec 20, 2013 8.510 8.596 8.442 8.492 266,396 +0.00(+0.05%)
Dec 19, 2013 8.551 8.556 8.488 8.488 143,998 -0.07(-0.80%)
Dec 18, 2013 8.515 8.606 8.501 8.556 172,968 +0.03(+0.37%)
Dec 17, 2013 8.606 8.606 8.515 8.524 173,038 -0.04(-0.48%)
Dec 16, 2013 8.606 8.619 8.524 8.565 147,470 +0.01(+0.16%)
Dec 13, 2013 8.483 8.615 8.451 8.551 227,807 +0.06(+0.75%)
Dec 12, 2013 8.497 8.542 8.465 8.488 143,899 -0.03(-0.32%)
Dec 11, 2013 8.615 8.637 8.419 8.515 197,734 -0.13(-1.52%)
Dec 10, 2013 8.551 8.656 8.451 8.647 263,906 +0.10(+1.17%)
Dec 09, 2013 8.733 8.733 8.480 8.547 207,855 -0.15(-1.72%)
Dec 06, 2013 8.669 8.719 8.628 8.696 137,920 +0.07(+0.79%)
Dec 05, 2013 8.687 8.719 8.583 8.628 87,366 -0.05(-0.58%)
Dec 04, 2013 8.628 8.733 8.551 8.678 144,383 +0.02(+0.21%)
Dec 03, 2013 8.615 8.683 8.615 8.660 147,457 -0.01(-0.16%)
Dec 02, 2013 8.647 8.706 8.628 8.674 151,903 +0.00(+0.05%)
Nov 29, 2013 8.628 8.674 8.615 8.669 86,723 +0.04(+0.47%)
Nov 27, 2013 8.606 8.628 8.572 8.628 122,598 +0.03(+0.37%)
Nov 26, 2013 8.583 8.601 8.560 8.597 150,646 +0.01(+0.16%)
Nov 25, 2013 8.628 8.628 8.538 8.583 200,418 -0.01(-0.11%)
Nov 22, 2013 8.442 8.592 8.442 8.592 228,620 +0.15(+1.72%)
Nov 21, 2013 8.419 8.465 8.356 8.447 111,361 +0.07(+0.81%)
Nov 20, 2013 8.401 8.488 8.183 8.379 222,540 +0.03(+0.33%)
Nov 19, 2013 8.379 8.379 8.301 8.351 204,629 -0.03(-0.33%)
Nov 18, 2013 8.415 8.415 8.342 8.379 177,530 -0.01(-0.11%)
Nov 15, 2013 8.419 8.433 8.356 8.388 133,837 -0.00(-0.05%)
Nov 14, 2013 8.360 8.488 8.274 8.392 181,175 +0.00(+0.00%)
Nov 12, 2013 8.501 8.533 8.356 8.392 243,678 -0.14(-1.60%)
Nov 11, 2013 8.547 8.592 8.465 8.528 177,442 -0.05(-0.58%)
Nov 08, 2013 8.401 8.583 8.365 8.578 248,051 +0.20(+2.44%)
Nov 07, 2013 8.442 8.515 8.183 8.374 375,602 -0.08(-0.97%)
Nov 06, 2013 8.501 8.578 8.406 8.456 193,863 -0.03(-0.37%)
Nov 05, 2013 8.615 8.615 8.488 8.488 183,403 -0.14(-1.58%)
Nov 04, 2013 8.628 8.701 8.533 8.624 201,070 -0.00(-0.05%)
Nov 01, 2013 8.706 8.706 8.538 8.628 303,674 -0.08(-0.94%)
Oct 31, 2013 8.742 8.828 8.674 8.710 386,793 -0.01(-0.10%)
Oct 30, 2013 8.746 8.754 8.651 8.719 338,612 +0.00(+0.05%)
Oct 29, 2013 8.692 8.746 8.628 8.715 243,488 +0.08(+0.95%)
Oct 28, 2013 8.674 8.710 8.597 8.633 227,123 -0.06(-0.73%)
Oct 25, 2013 8.724 8.837 8.647 8.696 320,159 +0.02(+0.26%)
Oct 24, 2013 8.715 8.723 8.592 8.674 442,253 -0.04(-0.47%)
Oct 23, 2013 8.592 8.719 8.519 8.715 486,693 +0.05(+0.52%)
Oct 22, 2013 8.438 8.692 8.236 8.669 702,449 +0.26(+3.13%)
Oct 21, 2013 8.401 8.497 8.292 8.406 717,837 -0.04(-0.43%)
Oct 18, 2013 8.313 8.464 8.256 8.442 599,948 +0.19(+2.32%)
Oct 17, 2013 8.175 8.353 8.175 8.251 460,019 +0.07(+0.87%)
Oct 16, 2013 8.121 8.193 8.108 8.179 264,206 +0.10(+1.21%)
Oct 15, 2013 8.059 8.121 8.032 8.081 193,040 +0.03(+0.33%)
Oct 14, 2013 7.979 8.059 7.854 8.055 183,687 +0.07(+0.89%)
Oct 11, 2013 7.965 8.037 7.930 7.983 230,250 +0.03(+0.39%)
Oct 10, 2013 7.859 7.983 7.783 7.952 179,435 +0.19(+2.47%)
Oct 09, 2013 7.774 7.850 7.560 7.761 240,657 -0.02(-0.29%)
Oct 08, 2013 7.823 7.863 7.783 7.783 189,752 -0.04(-0.51%)
Oct 07, 2013 7.787 7.852 7.787 7.823 129,942 +0.02(+0.23%)
Oct 04, 2013 7.796 7.840 7.787 7.805 159,300 +0.01(+0.11%)
Oct 03, 2013 7.814 7.841 7.774 7.796 166,214 -0.04(-0.46%)
Oct 02, 2013 7.908 7.934 7.818 7.832 187,467 -0.10(-1.29%)
Oct 01, 2013 7.957 7.965 7.885 7.934 141,781 -0.03(-0.34%)
Sep 27, 2013 7.930 7.970 7.894 7.961 156,627 +0.01(+0.17%)
Sep 26, 2013 7.992 8.001 7.912 7.948 122,196 -0.06(-0.72%)
Sep 25, 2013 7.948 8.014 7.948 8.006 183,990 +0.05(+0.67%)
Sep 24, 2013 7.952 7.992 7.912 7.952 137,143 -0.02(-0.22%)
Sep 23, 2013 7.925 7.988 7.908 7.970 175,166 +0.06(+0.73%)
Sep 20, 2013 7.952 7.988 7.912 7.912 457,347 -0.04(-0.50%)
Sep 19, 2013 8.019 8.019 7.908 7.952 220,859 -0.02(-0.28%)
Sep 18, 2013 7.934 8.014 7.908 7.974 184,313 +0.02(+0.22%)
Sep 17, 2013 7.939 8.001 7.903 7.957 144,436 +0.04(+0.51%)
Sep 16, 2013 7.967 8.001 7.894 7.916 213,117 -0.04(-0.50%)
Sep 13, 2013 7.863 7.974 7.863 7.957 170,905 +0.09(+1.13%)
Sep 12, 2013 7.890 7.930 7.836 7.867 273,398 +0.01(+0.17%)
Sep 11, 2013 7.894 7.930 7.836 7.854 266,098 -0.07(-0.84%)
Sep 10, 2013 7.939 7.961 7.885 7.921 221,148 +0.00(+0.06%)
Sep 09, 2013 7.885 7.934 7.863 7.916 219,153 +0.04(+0.45%)
Sep 06, 2013 7.845 7.934 7.832 7.881 229,927 +0.02(+0.23%)
Sep 05, 2013 7.841 7.890 7.823 7.863 186,021 +0.02(+0.28%)
Sep 04, 2013 7.801 7.863 7.796 7.841 439,300 +0.04(+0.51%)
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.