Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 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 (%)
Jan 30, 2015 8.150 8.160 8.105 8.125 261,461 -0.05(-0.55%)
Jan 29, 2015 8.275 8.359 8.135 8.170 373,580 -0.02(-0.24%)
Jan 28, 2015 8.290 8.315 8.125 8.190 257,278 -0.09(-1.03%)
Jan 27, 2015 8.295 8.330 8.255 8.275 221,676 -0.06(-0.72%)
Jan 26, 2015 8.355 8.369 8.235 8.335 256,418 +0.10(+1.22%)
Jan 23, 2015 8.350 8.390 8.185 8.235 223,981 -0.16(-1.85%)
Jan 22, 2015 8.220 8.451 8.190 8.390 406,810 +0.15(+1.76%)
Jan 21, 2015 8.210 8.265 8.095 8.245 370,997 +0.06(+0.74%)
Jan 20, 2015 8.265 8.265 8.034 8.185 441,945 +0.02(+0.18%)
Jan 16, 2015 8.170 8.263 8.096 8.170 396,369 -0.02(-0.30%)
Jan 15, 2015 8.307 8.327 8.194 8.194 355,827 -0.09(-1.07%)
Jan 14, 2015 8.209 8.317 8.194 8.283 377,621 -0.02(-0.30%)
Jan 13, 2015 8.376 8.391 8.268 8.307 472,147 -0.03(-0.41%)
Jan 12, 2015 8.297 8.342 8.177 8.342 407,253 +0.04(+0.47%)
Jan 09, 2015 8.219 8.332 8.170 8.302 318,532 +0.09(+1.08%)
Jan 08, 2015 8.140 8.253 8.111 8.214 371,593 +0.14(+1.70%)
Jan 07, 2015 8.042 8.155 8.042 8.077 576,042 +0.09(+1.11%)
Jan 06, 2015 7.964 8.037 7.866 7.988 971,148 +0.06(+0.80%)
Jan 05, 2015 7.905 7.998 7.900 7.924 468,621 -0.04(-0.55%)
Jan 02, 2015 7.988 8.042 7.875 7.969 283,437 -0.00(-0.06%)
Dec 31, 2014 7.920 7.974 7.974 7.974 588,164 -0.00(-0.06%)
Dec 30, 2014 7.939 8.023 7.875 7.978 647,292 +0.00(+0.00%)
Dec 29, 2014 7.954 8.013 7.870 7.978 638,054 +0.02(+0.31%)
Dec 26, 2014 7.851 7.969 7.851 7.954 449,682 +0.11(+1.38%)
Dec 24, 2014 7.826 7.846 7.846 7.846 494,416 -0.05(-0.68%)
Dec 23, 2014 7.920 7.952 7.836 7.900 627,047 +0.00(+0.00%)
Dec 22, 2014 8.018 8.086 7.821 7.900 980,869 -0.12(-1.53%)
Dec 19, 2014 7.728 8.023 7.704 8.023 681,942 +0.23(+2.89%)
Dec 18, 2014 8.023 8.081 7.723 7.797 1,225,725 -0.12(-1.55%)
Dec 17, 2014 7.866 7.929 7.532 7.920 986,096 +0.05(+0.69%)
Dec 16, 2014 7.974 7.988 7.866 7.866 689,204 -0.14(-1.78%)
Dec 15, 2014 7.998 8.057 7.974 8.008 429,182 +0.01(+0.18%)
Dec 12, 2014 8.273 8.415 7.978 7.993 708,355 -0.35(-4.18%)
Dec 11, 2014 8.327 8.440 8.317 8.342 595,619 -0.01(-0.12%)
Dec 10, 2014 8.381 8.459 8.297 8.351 683,247 -0.06(-0.70%)
Dec 09, 2014 8.381 8.454 8.342 8.410 340,672 -0.02(-0.29%)
Dec 08, 2014 8.464 8.484 8.346 8.435 501,476 -0.08(-0.92%)
Dec 05, 2014 8.499 8.557 8.440 8.513 545,594 +0.05(+0.58%)
Dec 04, 2014 8.420 8.474 8.391 8.464 370,951 +0.00(+0.00%)
Dec 03, 2014 8.621 8.621 8.420 8.464 625,926 -0.08(-0.98%)
Dec 02, 2014 8.489 8.582 8.459 8.548 697,209 +0.04(+0.52%)
Dec 01, 2014 8.513 8.513 8.317 8.503 512,771 -0.01(-0.12%)
Nov 28, 2014 8.513 8.526 8.415 8.513 564,894 +0.03(+0.35%)
Nov 26, 2014 8.400 8.484 8.484 8.484 834,761 +0.08(+0.93%)
Nov 25, 2014 8.248 8.459 8.248 8.405 732,833 -0.01(-0.17%)
Nov 24, 2014 8.342 8.435 8.297 8.420 548,213 +0.08(+0.94%)
Nov 21, 2014 8.243 8.356 8.160 8.342 838,405 +0.10(+1.25%)
Nov 20, 2014 8.106 8.278 8.106 8.239 660,735 +0.07(+0.84%)
Nov 19, 2014 8.278 8.361 8.165 8.170 750,298 -0.16(-1.94%)
Nov 18, 2014 8.140 8.332 7.890 8.332 2,012,525 +0.07(+0.89%)
Nov 17, 2014 8.268 8.342 8.248 8.258 760,016 -0.08(-1.00%)
Nov 14, 2014 8.351 8.366 8.234 8.342 1,130,078 -0.03(-0.35%)
Nov 13, 2014 8.366 8.435 8.346 8.371 917,420 -0.05(-0.64%)
Nov 12, 2014 8.430 8.445 8.317 8.425 1,521,169 +0.00(+0.06%)
Nov 11, 2014 8.278 8.420 8.194 8.420 7,956,893 -0.56(-6.23%)
Nov 10, 2014 8.999 9.019 8.891 8.979 170,791 +0.01(+0.11%)
Nov 07, 2014 8.955 9.024 8.901 8.970 86,007 -0.01(-0.11%)
Nov 06, 2014 8.793 9.065 8.793 8.979 129,477 -0.00(-0.05%)
Nov 05, 2014 9.053 9.053 8.906 8.984 122,536 -0.06(-0.71%)
Nov 04, 2014 8.999 9.053 8.960 9.048 133,268 +0.07(+0.76%)
Nov 03, 2014 9.038 9.119 8.975 8.979 108,201 -0.07(-0.81%)
Oct 31, 2014 8.965 9.078 8.886 9.053 254,751 +0.12(+1.37%)
Oct 30, 2014 8.916 8.999 8.818 8.930 186,197 +0.06(+0.72%)
Oct 29, 2014 8.710 8.881 8.710 8.867 152,920 +0.14(+1.57%)
Oct 28, 2014 8.734 8.778 8.695 8.729 108,983 +0.02(+0.28%)
Oct 27, 2014 8.734 8.710 8.710 8.705 174,678 -0.00(-0.06%)
Oct 24, 2014 8.788 8.793 8.680 8.710 132,465 -0.05(-0.56%)
Oct 23, 2014 8.832 8.867 8.750 8.759 247,868 -0.06(-0.72%)
Oct 22, 2014 8.921 8.925 8.788 8.822 273,190 -0.09(-1.05%)
Oct 21, 2014 8.813 8.935 8.754 8.916 225,043 +0.10(+1.17%)
Oct 20, 2014 8.615 8.832 8.606 8.813 274,999 +0.21(+2.40%)
Oct 17, 2014 8.659 8.739 8.582 8.606 240,742 +0.02(+0.28%)
Oct 16, 2014 8.283 8.616 8.255 8.582 180,852 +0.26(+3.12%)
Oct 15, 2014 8.418 8.500 8.202 8.322 599,972 -0.13(-1.48%)
Oct 14, 2014 8.409 8.543 8.346 8.447 314,593 -0.04(-0.51%)
Oct 13, 2014 8.639 8.654 8.433 8.490 342,198 -0.12(-1.40%)
Oct 10, 2014 8.562 8.644 8.505 8.611 254,718 +0.10(+1.13%)
Oct 09, 2014 8.490 8.587 8.490 8.514 355,874 -0.06(-0.67%)
Oct 08, 2014 8.510 8.601 8.428 8.572 162,513 +0.08(+0.96%)
Oct 07, 2014 8.481 8.558 8.442 8.490 116,770 -0.05(-0.62%)
Oct 06, 2014 8.721 8.721 8.524 8.543 137,099 -0.06(-0.67%)
Oct 03, 2014 8.500 8.625 8.471 8.601 116,982 +0.13(+1.48%)
Oct 02, 2014 8.433 8.514 8.341 8.476 182,482 +0.04(+0.51%)
Oct 01, 2014 8.418 8.533 8.418 8.433 85,286 +0.01(+0.11%)
Sep 30, 2014 8.591 8.591 8.423 8.423 117,489 -0.15(-1.74%)
Sep 29, 2014 8.572 8.635 8.538 8.572 150,208 -0.04(-0.45%)
Sep 26, 2014 8.514 8.639 8.514 8.611 79,513 +0.11(+1.24%)
Sep 25, 2014 8.630 8.659 8.482 8.505 220,926 -0.11(-1.28%)
Sep 24, 2014 8.635 8.686 8.596 8.615 116,537 +0.02(+0.28%)
Sep 23, 2014 8.678 8.778 8.562 8.591 170,753 -0.06(-0.72%)
Sep 22, 2014 8.803 8.822 8.654 8.654 117,674 -0.17(-1.96%)
Sep 19, 2014 8.841 8.928 8.798 8.827 380,700 -0.11(-1.18%)
Sep 18, 2014 8.784 8.947 8.784 8.933 179,807 +0.13(+1.53%)
Sep 17, 2014 8.779 8.846 8.756 8.798 126,707 +0.02(+0.22%)
Sep 16, 2014 8.774 8.846 8.750 8.779 189,866 +0.00(+0.05%)
Sep 15, 2014 8.659 8.789 8.659 8.774 88,269 +0.08(+0.94%)
Sep 12, 2014 8.596 8.716 8.596 8.692 64,608 +0.06(+0.72%)
Sep 11, 2014 8.659 8.707 8.562 8.630 271,538 -0.12(-1.32%)
Sep 10, 2014 8.856 8.859 8.745 8.745 125,890 -0.11(-1.25%)
Sep 09, 2014 8.866 8.899 8.803 8.856 74,027 -0.00(-0.05%)
Sep 08, 2014 8.861 8.866 8.798 8.861 72,541 -0.01(-0.11%)
Sep 05, 2014 8.846 8.899 8.803 8.870 100,613 +0.02(+0.27%)
Sep 04, 2014 8.918 8.918 8.827 8.846 97,481 -0.05(-0.54%)
Sep 03, 2014 8.899 8.923 8.832 8.894 190,064 -0.00(-0.05%)
Sep 02, 2014 8.856 8.909 8.851 8.899 167,469 +0.06(+0.71%)
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%)
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.