Skip to main content

Compass Diversified Holdings (NY: CODI )

23.99 -0.05 (-0.21%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 8.535 8.588 8.462 8.582 190,614 +0.08(+0.92%)
Jun 29, 2015 8.582 8.583 8.415 8.504 315,532 -0.12(-1.40%)
Jun 26, 2015 8.765 8.797 8.594 8.624 149,116 -0.12(-1.38%)
Jun 25, 2015 8.724 8.771 8.635 8.744 228,941 +0.02(+0.24%)
Jun 24, 2015 8.881 8.914 8.724 8.724 310,564 -0.19(-2.17%)
Jun 23, 2015 8.755 8.917 8.687 8.917 231,488 +0.17(+1.97%)
Jun 22, 2015 8.750 8.781 8.687 8.744 215,119 +0.00(+0.00%)
Jun 19, 2015 8.619 8.760 8.582 8.744 168,399 +0.12(+1.40%)
Jun 18, 2015 8.593 8.686 8.556 8.624 166,740 +0.07(+0.80%)
Jun 17, 2015 8.619 8.703 8.556 8.556 147,861 -0.04(-0.49%)
Jun 16, 2015 8.676 8.687 8.588 8.598 148,959 -0.07(-0.84%)
Jun 15, 2015 8.661 8.687 8.598 8.671 143,064 -0.05(-0.60%)
Jun 12, 2015 8.582 8.750 8.540 8.724 170,343 +0.12(+1.40%)
Jun 11, 2015 8.582 8.603 8.540 8.603 138,012 +0.06(+0.74%)
Jun 10, 2015 8.540 8.629 8.514 8.540 170,925 +0.02(+0.18%)
Jun 09, 2015 8.525 8.598 8.504 8.525 191,344 -0.02(-0.24%)
Jun 08, 2015 8.687 8.708 8.535 8.546 202,070 -0.14(-1.63%)
Jun 05, 2015 8.661 8.718 8.624 8.687 162,477 +0.03(+0.30%)
Jun 04, 2015 8.687 8.687 8.632 8.661 285,607 -0.04(-0.42%)
Jun 03, 2015 8.703 8.703 8.703 8.697 142,378 +0.00(+0.00%)
Jun 02, 2015 8.624 8.718 8.567 8.697 152,086 +0.08(+0.97%)
Jun 01, 2015 8.561 8.635 8.540 8.614 120,126 +0.06(+0.73%)
May 29, 2015 8.499 8.577 8.415 8.551 389,416 +0.01(+0.12%)
May 28, 2015 8.656 8.713 8.535 8.540 206,537 -0.15(-1.75%)
May 27, 2015 8.619 8.729 8.504 8.692 198,483 +0.15(+1.71%)
May 26, 2015 8.572 8.635 8.525 8.546 126,510 -0.07(-0.85%)
May 22, 2015 8.744 8.619 8.619 8.619 194,531 -0.13(-1.50%)
May 21, 2015 8.813 8.839 8.703 8.750 213,994 -0.05(-0.59%)
May 20, 2015 8.645 8.807 8.640 8.802 279,790 +0.18(+2.13%)
May 19, 2015 8.572 8.645 8.501 8.619 269,055 +0.03(+0.37%)
May 18, 2015 8.598 8.687 8.567 8.588 210,072 -0.01(-0.12%)
May 15, 2015 8.666 8.697 8.546 8.598 229,352 -0.09(-1.08%)
May 14, 2015 8.713 8.713 8.635 8.692 275,340 -0.02(-0.24%)
May 13, 2015 8.378 8.713 8.362 8.713 469,256 +0.33(+4.00%)
May 12, 2015 8.514 8.514 8.373 8.378 352,025 -0.16(-1.90%)
May 11, 2015 8.514 8.614 8.504 8.540 280,398 +0.04(+0.49%)
May 08, 2015 8.697 8.703 8.483 8.499 410,921 -0.18(-2.11%)
May 07, 2015 8.478 8.687 8.321 8.682 789,593 -0.06(-0.72%)
May 06, 2015 8.844 8.844 8.692 8.744 275,680 -0.08(-0.95%)
May 05, 2015 8.938 8.964 8.792 8.828 190,466 -0.10(-1.17%)
May 04, 2015 8.797 8.990 8.713 8.933 1,409,877 +0.18(+2.03%)
May 01, 2015 8.985 9.053 8.719 8.755 664,366 -0.26(-2.85%)
Apr 30, 2015 9.079 9.079 8.980 9.011 184,311 -0.03(-0.35%)
Apr 29, 2015 9.127 9.127 9.032 9.043 293,207 -0.06(-0.69%)
Apr 28, 2015 9.048 9.106 9.017 9.106 247,557 +0.06(+0.69%)
Apr 27, 2015 9.100 9.106 8.980 9.043 376,185 -0.05(-0.52%)
Apr 24, 2015 9.147 9.158 9.043 9.090 361,824 +0.02(+0.23%)
Apr 23, 2015 8.964 9.079 8.896 9.069 339,856 +0.11(+1.23%)
Apr 22, 2015 8.990 9.017 8.959 8.959 158,229 -0.02(-0.23%)
Apr 21, 2015 9.006 9.052 8.959 8.980 166,343 -0.06(-0.69%)
Apr 20, 2015 8.980 9.064 8.954 9.043 270,469 +0.09(+0.99%)
Apr 17, 2015 8.944 8.985 8.923 8.954 547,415 -0.02(-0.17%)
Apr 16, 2015 8.954 8.974 8.923 8.969 251,558 +0.02(+0.17%)
Apr 15, 2015 8.969 8.969 8.918 8.954 342,713 -0.02(-0.17%)
Apr 14, 2015 8.764 8.969 8.713 8.969 429,274 +0.25(+2.88%)
Apr 13, 2015 8.841 8.882 8.718 8.718 379,283 -0.06(-0.70%)
Apr 10, 2015 8.790 8.815 8.733 8.780 253,560 +0.02(+0.18%)
Apr 09, 2015 8.723 8.785 8.667 8.764 279,549 +0.05(+0.59%)
Apr 08, 2015 8.713 8.736 8.682 8.713 143,429 +0.01(+0.06%)
Apr 07, 2015 8.672 8.831 8.672 8.708 168,532 +0.02(+0.18%)
Apr 06, 2015 8.641 8.733 8.616 8.692 219,478 +0.05(+0.59%)
Apr 02, 2015 8.621 8.641 8.641 8.641 204,282 -0.02(-0.18%)
Apr 01, 2015 8.749 8.749 8.600 8.657 184,063 -0.11(-1.23%)
Mar 31, 2015 8.774 8.790 8.698 8.764 289,660 -0.03(-0.29%)
Mar 30, 2015 8.790 8.826 8.713 8.790 259,645 +0.00(+0.00%)
Mar 27, 2015 8.759 8.836 8.713 8.790 216,270 +0.00(+0.00%)
Mar 26, 2015 8.708 8.790 8.651 8.790 215,685 +0.01(+0.06%)
Mar 25, 2015 8.739 8.790 8.682 8.785 317,574 +0.00(+0.00%)
Mar 24, 2015 8.682 8.785 8.682 8.785 297,554 +0.05(+0.59%)
Mar 23, 2015 8.600 8.759 8.600 8.733 297,696 +0.05(+0.59%)
Mar 20, 2015 8.549 8.687 8.518 8.682 191,366 +0.14(+1.62%)
Mar 19, 2015 8.631 8.656 8.503 8.544 126,735 -0.12(-1.36%)
Mar 18, 2015 8.595 8.708 8.534 8.662 266,919 +0.03(+0.30%)
Mar 17, 2015 8.667 8.672 8.549 8.636 297,667 -0.04(-0.47%)
Mar 16, 2015 8.585 8.677 8.539 8.677 367,623 +0.09(+1.07%)
Mar 13, 2015 8.605 8.605 8.359 8.585 283,756 -0.06(-0.71%)
Mar 12, 2015 8.303 8.657 8.303 8.646 288,969 +0.37(+4.46%)
Mar 11, 2015 8.405 8.405 8.206 8.277 691,449 -0.10(-1.16%)
Mar 10, 2015 8.329 8.426 8.329 8.375 242,954 +0.02(+0.18%)
Mar 09, 2015 8.441 8.467 8.329 8.359 278,407 -0.06(-0.67%)
Mar 06, 2015 8.431 8.518 8.329 8.416 215,550 -0.05(-0.61%)
Mar 05, 2015 8.487 8.544 8.380 8.467 278,554 -0.03(-0.36%)
Mar 04, 2015 8.416 8.662 8.564 8.498 399,040 -0.07(-0.78%)
Mar 03, 2015 8.667 8.682 8.475 8.564 379,283 -0.09(-1.07%)
Mar 02, 2015 8.487 8.667 8.385 8.657 391,729 +0.20(+2.36%)
Feb 27, 2015 8.411 8.477 8.339 8.457 249,632 +0.07(+0.86%)
Feb 26, 2015 8.436 8.503 8.339 8.385 150,644 -0.06(-0.73%)
Feb 25, 2015 8.539 8.554 8.354 8.446 177,158 -0.09(-1.08%)
Feb 24, 2015 8.544 8.554 8.462 8.539 231,889 +0.00(+0.00%)
Feb 23, 2015 8.426 8.539 8.366 8.539 243,236 +0.10(+1.22%)
Feb 20, 2015 8.446 8.446 8.329 8.436 252,664 -0.01(-0.12%)
Feb 19, 2015 8.472 8.472 8.349 8.446 233,842 +0.06(+0.67%)
Feb 18, 2015 8.390 8.468 8.339 8.390 173,115 -0.07(-0.79%)
Feb 17, 2015 8.518 8.551 8.375 8.457 284,257 -0.06(-0.66%)
Feb 13, 2015 8.436 8.513 8.513 8.513 279,205 +0.02(+0.18%)
Feb 12, 2015 8.282 8.559 8.282 8.498 258,067 +0.13(+1.53%)
Feb 11, 2015 8.364 8.441 8.226 8.370 397,370 -0.01(-0.12%)
Feb 10, 2015 8.441 8.441 8.282 8.380 241,804 +0.00(+0.00%)
Feb 09, 2015 8.493 8.493 8.354 8.380 225,905 -0.11(-1.33%)
Feb 06, 2015 8.523 8.559 8.462 8.493 244,768 -0.06(-0.72%)
Feb 05, 2015 8.590 8.590 8.472 8.554 203,254 +0.04(+0.48%)
Feb 04, 2015 8.636 8.636 8.441 8.513 189,448 -0.15(-1.77%)
Feb 03, 2015 8.457 8.667 8.457 8.667 794,453 +0.19(+2.30%)
Feb 02, 2015 8.308 8.539 8.282 8.472 323,676 +0.17(+2.04%)
Jan 30, 2015 8.329 8.339 8.282 8.303 255,849 -0.05(-0.55%)
Jan 29, 2015 8.457 8.542 8.313 8.349 365,560 -0.02(-0.24%)
Jan 28, 2015 8.472 8.498 8.303 8.370 251,755 -0.09(-1.03%)
Jan 27, 2015 8.477 8.513 8.436 8.457 216,918 -0.06(-0.72%)
Jan 26, 2015 8.539 8.553 8.416 8.518 250,914 +0.10(+1.22%)
Jan 23, 2015 8.534 8.575 8.364 8.416 219,173 -0.16(-1.85%)
Jan 22, 2015 8.400 8.636 8.370 8.575 398,078 +0.15(+1.76%)
Jan 21, 2015 8.390 8.446 8.272 8.426 363,034 +0.06(+0.74%)
Jan 20, 2015 8.446 8.446 8.210 8.364 432,459 +0.02(+0.18%)
Jan 16, 2015 8.349 8.444 8.274 8.349 387,860 -0.03(-0.30%)
Jan 15, 2015 8.489 8.509 8.374 8.374 348,189 -0.09(-1.07%)
Jan 14, 2015 8.389 8.499 8.374 8.464 369,515 -0.03(-0.30%)
Jan 13, 2015 8.560 8.575 8.449 8.489 462,012 -0.04(-0.41%)
Jan 12, 2015 8.479 8.525 8.356 8.525 398,511 +0.04(+0.47%)
Jan 09, 2015 8.399 8.514 8.349 8.484 311,694 +0.09(+1.08%)
Jan 08, 2015 8.319 8.434 8.289 8.394 363,616 +0.14(+1.70%)
Jan 07, 2015 8.219 8.334 8.218 8.254 563,677 +0.09(+1.11%)
Jan 06, 2015 8.138 8.214 8.038 8.163 950,301 +0.07(+0.80%)
Jan 05, 2015 8.078 8.174 8.073 8.098 458,562 -0.05(-0.55%)
Jan 02, 2015 8.163 8.219 8.048 8.143 277,353 -0.01(-0.06%)
Dec 31, 2014 8.093 8.148 8.148 8.148 575,538 -0.01(-0.06%)
Dec 30, 2014 8.113 8.199 8.048 8.153 633,397 +0.00(+0.00%)
Dec 29, 2014 8.128 8.189 8.043 8.153 624,358 +0.03(+0.31%)
Dec 26, 2014 8.023 8.143 8.023 8.128 440,030 +0.11(+1.38%)
Dec 24, 2014 7.998 8.018 8.018 8.018 483,803 -0.06(-0.68%)
Dec 23, 2014 8.093 8.126 8.008 8.073 613,587 +0.00(+0.00%)
Dec 22, 2014 8.194 8.264 7.993 8.073 959,813 -0.13(-1.53%)
Dec 19, 2014 7.898 8.199 7.873 8.199 667,304 +0.23(+2.89%)
Dec 18, 2014 8.199 8.259 7.893 7.968 1,199,414 -0.13(-1.55%)
Dec 17, 2014 8.038 8.103 7.697 8.093 964,929 +0.06(+0.69%)
Dec 16, 2014 8.148 8.163 8.038 8.038 674,409 -0.15(-1.78%)
Dec 15, 2014 8.174 8.234 8.148 8.184 419,969 +0.02(+0.18%)
Dec 12, 2014 8.454 8.600 8.153 8.169 693,149 -0.36(-4.18%)
Dec 11, 2014 8.509 8.625 8.499 8.525 582,833 -0.01(-0.12%)
Dec 10, 2014 8.565 8.645 8.479 8.535 668,580 -0.06(-0.70%)
Dec 09, 2014 8.565 8.640 8.525 8.595 333,359 -0.03(-0.29%)
Dec 08, 2014 8.650 8.670 8.530 8.620 490,711 -0.08(-0.92%)
Dec 05, 2014 8.685 8.745 8.625 8.700 533,883 +0.05(+0.58%)
Dec 04, 2014 8.605 8.660 8.575 8.650 362,988 +0.00(+0.00%)
Dec 03, 2014 8.810 8.810 8.605 8.650 612,490 -0.09(-0.98%)
Dec 02, 2014 8.675 8.770 8.645 8.735 682,242 +0.05(+0.52%)
Dec 01, 2014 8.700 8.700 8.499 8.690 501,763 -0.01(-0.12%)
Nov 28, 2014 8.700 8.713 8.600 8.700 552,768 +0.03(+0.35%)
Nov 26, 2014 8.585 8.670 8.670 8.670 816,842 +0.08(+0.93%)
Nov 25, 2014 8.429 8.644 8.429 8.590 717,102 -0.02(-0.17%)
Nov 24, 2014 8.525 8.620 8.479 8.605 536,445 +0.08(+0.94%)
Nov 21, 2014 8.424 8.540 8.339 8.525 820,408 +0.11(+1.25%)
Nov 20, 2014 8.284 8.459 8.284 8.419 646,551 +0.07(+0.84%)
Nov 19, 2014 8.459 8.545 8.344 8.349 734,193 -0.17(-1.94%)
Nov 18, 2014 8.319 8.514 8.063 8.514 1,969,324 +0.08(+0.89%)
Nov 17, 2014 8.449 8.525 8.429 8.439 743,701 -0.09(-1.00%)
Nov 14, 2014 8.535 8.550 8.414 8.525 1,105,820 -0.03(-0.35%)
Nov 13, 2014 8.550 8.620 8.530 8.555 897,727 -0.06(-0.64%)
Nov 12, 2014 8.615 8.630 8.499 8.610 1,488,515 +0.01(+0.06%)
Nov 11, 2014 8.459 8.605 8.374 8.605 7,786,090 -0.57(-6.23%)
Nov 10, 2014 9.196 9.217 9.086 9.176 167,125 +0.01(+0.11%)
Nov 07, 2014 9.151 9.222 9.096 9.166 84,161 -0.01(-0.11%)
Nov 06, 2014 8.986 9.264 8.986 9.176 126,698 -0.01(-0.05%)
Nov 05, 2014 9.252 9.252 9.101 9.181 119,905 -0.07(-0.71%)
Nov 04, 2014 9.196 9.252 9.156 9.247 130,407 +0.07(+0.77%)
Nov 03, 2014 9.237 9.319 9.171 9.176 105,878 -0.08(-0.81%)
Oct 31, 2014 9.161 9.277 9.081 9.252 249,282 +0.13(+1.37%)
Oct 30, 2014 9.111 9.196 9.011 9.126 182,200 +0.07(+0.72%)
Oct 29, 2014 8.901 9.076 8.901 9.061 149,638 +0.14(+1.57%)
Oct 28, 2014 8.926 8.971 8.886 8.921 106,644 +0.03(+0.28%)
Oct 27, 2014 8.926 8.901 8.901 8.896 170,928 -0.01(-0.06%)
Oct 24, 2014 8.981 8.986 8.871 8.901 129,621 -0.05(-0.56%)
Oct 23, 2014 9.026 9.061 8.942 8.951 242,547 -0.07(-0.72%)
Oct 22, 2014 9.116 9.121 8.981 9.016 267,326 -0.10(-1.05%)
Oct 21, 2014 9.006 9.131 8.946 9.111 220,212 +0.11(+1.17%)
Oct 20, 2014 8.804 9.026 8.795 9.006 269,096 +0.21(+2.40%)
Oct 17, 2014 8.849 8.931 8.770 8.795 235,574 +0.02(+0.28%)
Oct 16, 2014 8.465 8.805 8.436 8.770 176,970 +0.27(+3.12%)
Oct 15, 2014 8.603 8.686 8.382 8.505 587,093 -0.13(-1.48%)
Oct 14, 2014 8.593 8.731 8.529 8.632 307,840 -0.04(-0.51%)
Oct 13, 2014 8.829 8.844 8.618 8.677 334,852 -0.12(-1.40%)
Oct 10, 2014 8.750 8.834 8.691 8.799 249,250 +0.10(+1.13%)
Oct 09, 2014 8.677 8.775 8.677 8.701 348,235 -0.06(-0.67%)
Oct 08, 2014 8.696 8.790 8.613 8.760 159,024 +0.08(+0.96%)
Oct 07, 2014 8.667 8.745 8.627 8.677 114,264 -0.05(-0.62%)
Oct 06, 2014 8.913 8.913 8.711 8.731 134,156 -0.06(-0.67%)
Oct 03, 2014 8.686 8.814 8.657 8.790 114,471 +0.13(+1.48%)
Oct 02, 2014 8.618 8.701 8.524 8.662 178,565 +0.04(+0.51%)
Oct 01, 2014 8.603 8.720 8.603 8.618 83,455 +0.01(+0.11%)
Sep 30, 2014 8.780 8.780 8.608 8.608 114,967 -0.15(-1.74%)
Sep 29, 2014 8.760 8.824 8.726 8.760 146,984 -0.04(-0.45%)
Sep 26, 2014 8.701 8.829 8.701 8.799 77,806 +0.11(+1.24%)
Sep 25, 2014 8.819 8.849 8.668 8.691 216,184 -0.11(-1.28%)
Sep 24, 2014 8.824 8.876 8.785 8.804 114,036 +0.02(+0.28%)
Sep 23, 2014 8.868 8.971 8.750 8.780 167,088 -0.06(-0.72%)
Sep 22, 2014 8.996 9.015 8.844 8.844 115,148 -0.18(-1.96%)
Sep 19, 2014 9.035 9.124 8.991 9.021 372,528 -0.11(-1.18%)
Sep 18, 2014 8.976 9.144 8.976 9.129 175,947 +0.14(+1.53%)
Sep 17, 2014 8.972 9.040 8.948 8.991 123,987 +0.02(+0.22%)
Sep 16, 2014 8.967 9.040 8.942 8.972 185,791 +0.00(+0.05%)
Sep 15, 2014 8.849 8.981 8.849 8.967 86,374 +0.08(+0.94%)
Sep 12, 2014 8.785 8.908 8.785 8.883 63,221 +0.06(+0.72%)
Sep 11, 2014 8.849 8.898 8.750 8.819 265,709 -0.12(-1.32%)
Sep 10, 2014 9.050 9.054 8.937 8.937 123,188 -0.11(-1.25%)
Sep 09, 2014 9.060 9.094 8.996 9.050 72,438 -0.00(-0.05%)
Sep 08, 2014 9.055 9.060 8.991 9.055 70,984 -0.01(-0.11%)
Sep 05, 2014 9.040 9.094 8.996 9.065 98,454 +0.02(+0.27%)
Sep 04, 2014 9.114 9.114 9.021 9.040 95,388 -0.05(-0.54%)
Sep 03, 2014 9.094 9.119 9.026 9.089 185,984 -0.00(-0.05%)
Sep 02, 2014 9.050 9.104 9.045 9.094 163,874 +0.06(+0.71%)
Aug 29, 2014 8.972 9.030 9.030 9.030 71,604 +0.06(+0.66%)
Aug 28, 2014 8.942 8.989 8.915 8.972 103,238 -0.03(-0.33%)
Aug 27, 2014 9.055 9.070 9.040 9.001 83,205 -0.04(-0.49%)
Aug 26, 2014 9.070 9.080 9.001 9.045 84,845 +0.00(+0.00%)
Aug 25, 2014 8.913 9.050 8.898 9.045 180,099 +0.13(+1.43%)
Aug 22, 2014 8.922 8.944 8.874 8.917 98,112 +0.02(+0.22%)
Aug 21, 2014 8.745 8.937 8.667 8.898 109,890 +0.12(+1.34%)
Aug 20, 2014 8.637 8.790 8.637 8.780 152,653 +0.13(+1.53%)
Aug 19, 2014 8.750 8.752 8.632 8.647 206,932 -0.08(-0.96%)
Aug 18, 2014 8.691 8.696 8.686 8.731 205,331 +0.07(+0.79%)
Aug 15, 2014 8.750 8.770 8.603 8.662 457,574 -0.08(-0.90%)
Aug 14, 2014 8.736 8.775 8.701 8.740 83,341 +0.00(+0.06%)
Aug 13, 2014 8.790 8.790 8.701 8.736 110,154 -0.00(-0.06%)
Aug 12, 2014 8.750 8.857 8.706 8.740 185,105 -0.01(-0.17%)
Aug 11, 2014 8.647 8.779 8.622 8.755 143,890 +0.13(+1.48%)
Aug 08, 2014 8.529 8.618 8.529 8.627 77,410 +0.03(+0.40%)
Aug 07, 2014 8.701 8.701 8.534 8.593 138,322 -0.11(-1.24%)
Aug 06, 2014 8.618 8.716 8.578 8.701 142,549 +0.01(+0.11%)
Aug 05, 2014 8.642 8.706 8.627 8.691 64,360 +0.05(+0.57%)
Aug 04, 2014 8.603 8.686 8.603 8.642 124,418 +0.02(+0.23%)
Aug 01, 2014 8.603 8.721 8.559 8.622 133,198 -0.04(-0.45%)
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%)
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.