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

Compass Diversified Holdings (NY: CODI )

22.29 +0.15 (+0.68%)
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 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 (%)
Apr 30, 2014 8.699 8.813 8.661 8.813 174,552 +0.15(+1.71%)
Apr 29, 2014 8.684 8.713 8.606 8.665 119,673 +0.02(+0.28%)
Apr 28, 2014 8.680 8.713 8.580 8.642 140,785 -0.02(-0.28%)
Apr 25, 2014 8.637 8.699 8.594 8.665 171,663 -0.02(-0.27%)
Apr 24, 2014 8.675 8.713 8.614 8.689 149,563 +0.03(+0.39%)
Apr 23, 2014 8.699 8.737 8.637 8.656 128,302 -0.06(-0.66%)
Apr 22, 2014 8.766 8.766 8.651 8.713 134,795 -0.05(-0.60%)
Apr 21, 2014 8.766 8.770 8.661 8.766 196,092 +0.04(+0.49%)
Apr 17, 2014 8.690 8.723 8.723 8.723 311,048 +0.05(+0.54%)
Apr 16, 2014 8.601 8.690 8.564 8.676 145,827 +0.11(+1.25%)
Apr 15, 2014 8.545 8.581 8.480 8.568 172,163 +0.05(+0.55%)
Apr 14, 2014 8.466 8.573 8.423 8.522 113,312 +0.07(+0.83%)
Apr 11, 2014 8.508 8.596 8.437 8.452 269,151 -0.09(-1.09%)
Apr 10, 2014 8.578 8.592 8.480 8.545 209,797 -0.07(-0.81%)
Apr 09, 2014 8.554 8.643 8.554 8.615 76,651 +0.06(+0.71%)
Apr 08, 2014 8.475 8.596 8.473 8.554 182,410 +0.07(+0.83%)
Apr 07, 2014 8.606 8.606 8.426 8.484 155,588 -0.12(-1.41%)
Apr 04, 2014 8.797 8.833 8.587 8.606 186,601 -0.15(-1.76%)
Apr 03, 2014 8.802 8.877 8.685 8.760 198,474 -0.07(-0.74%)
Apr 02, 2014 8.830 8.933 8.783 8.825 121,938 -0.00(-0.05%)
Apr 01, 2014 8.891 8.891 8.774 8.830 142,136 -0.01(-0.11%)
Mar 31, 2014 8.769 8.938 8.732 8.839 479,924 +0.07(+0.80%)
Mar 28, 2014 8.811 8.854 8.746 8.769 244,575 -0.01(-0.16%)
Mar 27, 2014 8.709 8.783 8.685 8.783 333,337 +0.05(+0.59%)
Mar 26, 2014 8.718 8.760 8.657 8.732 354,107 +0.13(+1.47%)
Mar 25, 2014 8.606 8.648 8.541 8.606 154,275 +0.04(+0.44%)
Mar 24, 2014 8.508 8.620 8.395 8.568 176,544 +0.16(+1.95%)
Mar 21, 2014 8.531 8.531 8.405 8.405 305,940 -0.04(-0.50%)
Mar 20, 2014 8.409 8.526 8.372 8.447 154,961 +0.04(+0.44%)
Mar 19, 2014 8.381 8.545 8.335 8.409 213,335 +0.09(+1.12%)
Mar 18, 2014 8.297 8.367 8.274 8.316 165,788 +0.02(+0.23%)
Mar 17, 2014 8.344 8.405 8.297 8.297 194,649 -0.05(-0.56%)
Mar 14, 2014 8.437 8.437 8.222 8.344 234,497 -0.08(-0.94%)
Mar 13, 2014 8.335 8.428 8.199 8.423 398,253 +0.10(+1.18%)
Mar 12, 2014 8.475 8.512 8.260 8.325 370,807 -0.24(-2.78%)
Mar 11, 2014 8.531 8.578 8.484 8.564 179,894 +0.03(+0.33%)
Mar 10, 2014 8.564 8.586 8.470 8.536 235,336 -0.08(-0.92%)
Mar 07, 2014 8.564 8.671 8.545 8.615 130,426 +0.03(+0.38%)
Mar 06, 2014 8.606 8.685 8.554 8.582 139,064 -0.04(-0.49%)
Mar 05, 2014 8.695 8.715 8.522 8.624 243,512 -0.04(-0.49%)
Mar 04, 2014 8.774 8.798 8.601 8.667 336,178 -0.07(-0.86%)
Mar 03, 2014 8.765 8.834 8.695 8.741 216,061 -0.02(-0.21%)
Feb 28, 2014 8.872 8.882 8.741 8.760 236,993 -0.12(-1.37%)
Feb 27, 2014 8.676 8.882 8.573 8.882 234,544 +0.21(+2.37%)
Feb 26, 2014 8.573 8.690 8.512 8.676 224,295 +0.10(+1.20%)
Feb 25, 2014 8.615 8.615 8.508 8.573 186,811 -0.04(-0.49%)
Feb 24, 2014 8.672 8.718 8.582 8.615 170,674 -0.03(-0.38%)
Feb 21, 2014 8.713 8.741 8.577 8.648 142,641 -0.03(-0.38%)
Feb 20, 2014 8.615 8.723 8.573 8.681 106,460 +0.10(+1.20%)
Feb 19, 2014 8.648 8.681 8.573 8.578 136,698 -0.09(-1.02%)
Feb 18, 2014 8.596 8.732 8.536 8.667 124,462 +0.04(+0.49%)
Feb 14, 2014 8.517 8.624 8.624 8.624 109,316 +0.11(+1.32%)
Feb 13, 2014 8.452 8.517 8.419 8.512 191,078 +0.04(+0.44%)
Feb 12, 2014 8.302 8.559 8.269 8.475 156,962 +0.21(+2.55%)
Feb 11, 2014 8.265 8.409 8.211 8.265 309,380 +0.00(+0.00%)
Feb 10, 2014 8.265 8.423 8.208 8.265 279,513 +0.02(+0.28%)
Feb 07, 2014 8.246 8.353 8.190 8.241 239,077 +0.07(+0.80%)
Feb 06, 2014 8.120 8.274 8.120 8.176 224,676 +0.03(+0.40%)
Feb 05, 2014 8.180 8.222 8.067 8.143 237,248 -0.01(-0.17%)
Feb 04, 2014 8.236 8.293 8.068 8.157 453,391 -0.02(-0.23%)
Feb 03, 2014 8.353 8.409 8.064 8.176 518,426 -0.22(-2.56%)
Jan 31, 2014 8.353 8.428 8.236 8.391 320,609 -0.02(-0.22%)
Jan 30, 2014 8.260 8.423 8.213 8.409 357,995 +0.24(+2.98%)
Jan 29, 2014 8.489 8.508 8.064 8.166 865,038 -0.34(-4.01%)
Jan 28, 2014 8.503 8.540 8.433 8.508 244,412 +0.07(+0.83%)
Jan 27, 2014 8.657 8.695 8.433 8.437 433,153 -0.26(-3.01%)
Jan 24, 2014 8.788 8.825 8.550 8.699 472,909 -0.17(-1.90%)
Jan 23, 2014 8.970 9.017 8.769 8.868 258,666 -0.09(-0.99%)
Jan 22, 2014 8.998 9.066 8.933 8.956 281,073 -0.08(-0.93%)
Jan 21, 2014 9.083 9.111 8.976 9.040 318,403 +0.00(+0.05%)
Jan 17, 2014 8.990 9.036 9.036 9.036 353,014 +0.06(+0.66%)
Jan 16, 2014 8.889 9.027 8.846 8.976 367,139 +0.12(+1.35%)
Jan 15, 2014 8.820 8.875 8.806 8.857 302,851 +0.04(+0.42%)
Jan 14, 2014 8.829 8.912 8.788 8.820 288,790 +0.03(+0.37%)
Jan 13, 2014 8.848 8.866 8.765 8.788 415,415 -0.02(-0.26%)
Jan 10, 2014 8.875 8.967 8.788 8.811 333,649 -0.02(-0.26%)
Jan 09, 2014 8.834 8.894 8.761 8.834 283,316 +0.03(+0.36%)
Jan 08, 2014 8.939 8.972 8.802 8.802 260,616 -0.14(-1.54%)
Jan 07, 2014 8.921 9.013 8.903 8.939 227,546 +0.06(+0.72%)
Jan 06, 2014 8.875 8.939 8.830 8.875 197,782 +0.00(+0.05%)
Jan 03, 2014 8.811 8.894 8.719 8.871 289,062 +0.05(+0.57%)
Jan 02, 2014 8.962 8.962 8.788 8.820 334,891 -0.19(-2.09%)
Dec 31, 2013 8.774 9.008 9.008 9.008 321,635 +0.30(+3.42%)
Dec 30, 2013 8.917 8.962 8.710 8.710 336,242 -0.16(-1.81%)
Dec 27, 2013 8.646 8.907 8.646 8.871 287,022 +0.27(+3.09%)
Dec 26, 2013 8.641 8.664 8.582 8.604 180,266 +0.01(+0.16%)
Dec 24, 2013 8.540 8.637 8.526 8.591 77,327 +0.02(+0.27%)
Dec 23, 2013 8.582 8.664 8.548 8.568 329,123 -0.01(-0.16%)
Dec 20, 2013 8.600 8.686 8.531 8.582 263,621 +0.00(+0.05%)
Dec 19, 2013 8.641 8.646 8.577 8.577 142,498 -0.07(-0.80%)
Dec 18, 2013 8.604 8.696 8.591 8.646 171,166 +0.03(+0.37%)
Dec 17, 2013 8.696 8.696 8.604 8.614 171,236 -0.04(-0.48%)
Dec 16, 2013 8.696 8.710 8.614 8.655 145,934 +0.01(+0.16%)
Dec 13, 2013 8.572 8.705 8.540 8.641 225,434 +0.06(+0.75%)
Dec 12, 2013 8.586 8.632 8.554 8.577 142,400 -0.03(-0.32%)
Dec 11, 2013 8.705 8.728 8.508 8.604 195,674 -0.13(-1.52%)
Dec 10, 2013 8.641 8.747 8.540 8.738 261,156 +0.10(+1.17%)
Dec 09, 2013 8.825 8.825 8.570 8.637 205,690 -0.15(-1.72%)
Dec 06, 2013 8.760 8.811 8.719 8.788 136,483 +0.07(+0.79%)
Dec 05, 2013 8.779 8.811 8.673 8.719 86,455 -0.05(-0.58%)
Dec 04, 2013 8.719 8.825 8.641 8.770 142,879 +0.02(+0.21%)
Dec 03, 2013 8.705 8.774 8.705 8.751 145,921 -0.01(-0.16%)
Dec 02, 2013 8.738 8.797 8.719 8.765 150,321 +0.00(+0.05%)
Nov 29, 2013 8.719 8.765 8.705 8.760 85,819 +0.04(+0.47%)
Nov 27, 2013 8.696 8.719 8.662 8.719 121,321 +0.03(+0.37%)
Nov 26, 2013 8.673 8.692 8.650 8.687 149,076 +0.01(+0.16%)
Nov 25, 2013 8.719 8.719 8.627 8.673 198,331 -0.01(-0.11%)
Nov 22, 2013 8.531 8.682 8.531 8.682 226,239 +0.15(+1.72%)
Nov 21, 2013 8.508 8.554 8.444 8.536 110,201 +0.07(+0.81%)
Nov 20, 2013 8.490 8.577 8.269 8.467 220,222 +0.03(+0.33%)
Nov 19, 2013 8.467 8.467 8.389 8.439 202,497 -0.03(-0.33%)
Nov 18, 2013 8.503 8.503 8.430 8.467 175,681 -0.01(-0.11%)
Nov 15, 2013 8.508 8.522 8.444 8.476 132,443 -0.00(-0.05%)
Nov 14, 2013 8.448 8.577 8.361 8.481 179,288 +0.00(+0.00%)
Nov 12, 2013 8.591 8.623 8.444 8.481 241,139 -0.14(-1.60%)
Nov 11, 2013 8.637 8.682 8.554 8.618 175,594 -0.05(-0.58%)
Nov 08, 2013 8.490 8.673 8.453 8.669 245,467 +0.21(+2.44%)
Nov 07, 2013 8.531 8.604 8.269 8.462 371,689 -0.08(-0.97%)
Nov 06, 2013 8.591 8.669 8.494 8.545 191,844 -0.03(-0.37%)
Nov 05, 2013 8.705 8.705 8.577 8.577 181,493 -0.14(-1.58%)
Nov 04, 2013 8.719 8.793 8.623 8.715 198,976 -0.00(-0.05%)
Nov 01, 2013 8.797 8.798 8.627 8.719 300,511 -0.08(-0.94%)
Oct 31, 2013 8.834 8.921 8.765 8.802 382,764 -0.01(-0.10%)
Oct 30, 2013 8.838 8.846 8.742 8.811 335,085 +0.00(+0.05%)
Oct 29, 2013 8.783 8.838 8.719 8.806 240,952 +0.08(+0.95%)
Oct 28, 2013 8.765 8.802 8.687 8.724 224,757 -0.06(-0.73%)
Oct 25, 2013 8.816 8.930 8.738 8.788 316,824 +0.02(+0.26%)
Oct 24, 2013 8.806 8.815 8.683 8.765 437,647 -0.04(-0.47%)
Oct 23, 2013 8.682 8.811 8.609 8.806 481,623 +0.05(+0.52%)
Oct 22, 2013 8.526 8.783 8.322 8.760 695,132 +0.27(+3.13%)
Oct 21, 2013 8.490 8.586 8.380 8.494 710,359 -0.04(-0.43%)
Oct 18, 2013 8.400 8.554 8.343 8.531 593,698 +0.19(+2.32%)
Oct 17, 2013 8.261 8.441 8.261 8.337 455,227 +0.07(+0.87%)
Oct 16, 2013 8.207 8.279 8.193 8.265 261,454 +0.10(+1.21%)
Oct 15, 2013 8.144 8.207 8.117 8.166 191,029 +0.03(+0.33%)
Oct 14, 2013 8.063 8.144 7.937 8.139 181,773 +0.07(+0.89%)
Oct 11, 2013 8.049 8.121 8.013 8.067 227,852 +0.03(+0.39%)
Oct 10, 2013 7.941 8.067 7.865 8.036 177,566 +0.19(+2.47%)
Oct 09, 2013 7.856 7.932 7.640 7.842 238,150 -0.02(-0.29%)
Oct 08, 2013 7.905 7.946 7.865 7.865 187,775 -0.04(-0.51%)
Oct 07, 2013 7.869 7.935 7.869 7.905 128,589 +0.02(+0.23%)
Oct 04, 2013 7.878 7.923 7.869 7.887 157,641 +0.01(+0.11%)
Oct 03, 2013 7.896 7.923 7.856 7.878 164,483 -0.04(-0.46%)
Oct 02, 2013 7.991 8.018 7.901 7.914 185,514 -0.10(-1.29%)
Oct 01, 2013 8.040 8.049 7.968 8.018 140,304 -0.03(-0.34%)
Sep 27, 2013 8.013 8.054 7.977 8.045 154,995 +0.01(+0.17%)
Sep 26, 2013 8.076 8.085 7.995 8.031 120,923 -0.06(-0.72%)
Sep 25, 2013 8.031 8.099 8.031 8.090 182,073 +0.05(+0.67%)
Sep 24, 2013 8.036 8.076 7.995 8.036 135,714 -0.02(-0.22%)
Sep 23, 2013 8.009 8.072 7.991 8.054 173,341 +0.06(+0.73%)
Sep 20, 2013 8.036 8.072 7.995 7.995 452,583 -0.04(-0.50%)
Sep 19, 2013 8.103 8.103 7.991 8.036 218,558 -0.02(-0.28%)
Sep 18, 2013 8.018 8.099 7.991 8.058 182,393 +0.02(+0.22%)
Sep 17, 2013 8.022 8.085 7.986 8.040 142,931 +0.04(+0.51%)
Sep 16, 2013 8.051 8.085 7.977 8.000 210,897 -0.04(-0.50%)
Sep 13, 2013 7.946 8.058 7.946 8.040 169,125 +0.09(+1.13%)
Sep 12, 2013 7.973 8.013 7.919 7.950 270,550 +0.01(+0.17%)
Sep 11, 2013 7.977 8.013 7.919 7.937 263,326 -0.07(-0.84%)
Sep 10, 2013 8.022 8.045 7.968 8.004 218,845 +0.00(+0.06%)
Sep 09, 2013 7.968 8.018 7.946 8.000 216,870 +0.04(+0.45%)
Sep 06, 2013 7.928 8.018 7.914 7.964 227,532 +0.02(+0.23%)
Sep 05, 2013 7.923 7.973 7.905 7.946 184,083 +0.02(+0.28%)
Sep 04, 2013 7.883 7.946 7.878 7.923 434,724 +0.04(+0.51%)
Sep 03, 2013 7.851 7.910 7.802 7.883 168,021 +0.10(+1.33%)
Aug 30, 2013 7.824 7.901 7.775 7.779 159,387 -0.07(-0.86%)
Aug 29, 2013 7.802 7.883 7.771 7.847 125,343 +0.06(+0.75%)
Aug 28, 2013 7.757 7.841 7.757 7.788 111,820 +0.02(+0.29%)
Aug 27, 2013 7.820 7.851 7.766 7.766 127,333 -0.07(-0.86%)
Aug 26, 2013 7.802 7.874 7.802 7.833 129,917 +0.02(+0.23%)
Aug 23, 2013 7.833 7.833 7.757 7.815 172,906 -0.03(-0.34%)
Aug 22, 2013 7.766 7.879 7.766 7.842 205,521 +0.07(+0.93%)
Aug 21, 2013 7.793 7.833 7.703 7.770 239,996 -0.02(-0.23%)
Aug 20, 2013 7.644 7.828 7.631 7.788 339,397 +0.13(+1.70%)
Aug 19, 2013 7.811 7.824 7.617 7.658 488,859 -0.18(-2.30%)
Aug 16, 2013 7.878 7.896 7.797 7.838 484,086 -0.06(-0.80%)
Aug 15, 2013 7.946 7.982 7.883 7.901 325,214 -0.09(-1.07%)
Aug 14, 2013 7.928 8.035 7.905 7.986 412,436 +0.04(+0.45%)
Aug 13, 2013 8.081 8.103 7.928 7.950 615,565 -0.16(-2.00%)
Aug 12, 2013 8.148 8.171 8.081 8.112 357,934 -0.06(-0.72%)
Aug 09, 2013 8.130 8.274 8.103 8.171 400,716 +0.04(+0.50%)
Aug 08, 2013 8.153 8.216 8.067 8.130 445,213 -0.02(-0.22%)
Aug 07, 2013 8.036 8.170 8.036 8.148 250,678 +0.07(+0.89%)
Aug 06, 2013 8.148 8.186 8.076 8.076 400,021 -0.07(-0.88%)
Aug 05, 2013 8.126 8.170 8.113 8.148 184,450 +0.04(+0.44%)
Aug 02, 2013 8.162 8.211 8.099 8.112 345,203 -0.02(-0.28%)
Aug 01, 2013 7.968 8.166 7.950 8.135 302,965 +0.20(+2.50%)
Jul 31, 2013 7.964 8.036 7.883 7.937 437,774 -0.04(-0.51%)
Jul 30, 2013 7.838 7.991 7.786 7.977 299,882 +0.21(+2.72%)
Jul 29, 2013 7.793 7.847 7.752 7.766 328,699 -0.07(-0.92%)
Jul 26, 2013 7.788 7.865 7.721 7.838 448,458 -0.14(-1.69%)
Jul 25, 2013 7.968 7.999 7.895 7.973 436,817 -0.01(-0.17%)
Jul 24, 2013 8.130 8.184 7.959 7.986 363,996 -0.14(-1.66%)
Jul 23, 2013 8.144 8.153 8.054 8.121 248,859 -0.04(-0.44%)
Jul 22, 2013 8.171 8.207 8.126 8.157 307,959 -0.02(-0.22%)
Jul 19, 2013 8.238 8.327 8.153 8.175 283,918 -0.24(-2.84%)
Jul 18, 2013 8.378 8.526 8.378 8.414 556,711 +0.04(+0.51%)
Jul 17, 2013 8.328 8.378 8.292 8.372 202,622 +0.05(+0.63%)
Jul 16, 2013 8.405 8.414 8.301 8.319 454,152 -0.06(-0.75%)
Jul 15, 2013 8.441 8.441 8.347 8.382 422,249 -0.05(-0.59%)
Jul 12, 2013 8.373 8.450 8.328 8.432 458,436 +0.10(+1.24%)
Jul 11, 2013 8.103 8.351 8.103 8.328 459,616 +0.23(+2.89%)
Jul 10, 2013 8.076 8.103 8.018 8.094 148,100 +0.01(+0.17%)
Jul 09, 2013 7.919 8.099 7.950 8.081 393,252 +0.13(+1.64%)
Jul 08, 2013 7.820 7.968 7.820 7.950 270,339 +0.13(+1.67%)
Jul 05, 2013 7.766 7.842 7.685 7.820 525,740 +0.05(+0.70%)
Jul 03, 2013 7.761 7.826 7.721 7.766 114,752 -0.04(-0.46%)
Jul 02, 2013 7.847 7.847 7.730 7.802 318,139 -0.01(-0.17%)
Jul 01, 2013 7.955 7.964 7.797 7.815 393,968 -0.08(-0.97%)
Jun 28, 2013 7.757 7.932 7.721 7.892 255,261 +0.17(+2.16%)
Jun 27, 2013 7.766 7.901 7.721 7.725 388,201 +0.00(+0.00%)
Jun 26, 2013 7.761 7.878 7.707 7.725 368,494 -0.01(-0.12%)
Jun 25, 2013 7.568 7.766 7.536 7.734 292,416 +0.20(+2.69%)
Jun 24, 2013 7.563 7.608 7.455 7.532 286,987 -0.06(-0.77%)
Jun 21, 2013 7.550 7.613 7.460 7.590 227,274 +0.09(+1.26%)
Jun 20, 2013 7.676 7.680 7.478 7.496 428,584 -0.20(-2.63%)
Jun 19, 2013 7.721 7.766 7.586 7.698 227,552 -0.05(-0.64%)
Jun 18, 2013 7.833 7.865 7.707 7.748 293,360 -0.03(-0.35%)
Jun 17, 2013 7.793 7.869 7.748 7.775 278,662 +0.08(+0.99%)
Jun 14, 2013 7.703 7.784 7.653 7.698 268,622 -0.03(-0.35%)
Jun 13, 2013 7.586 7.761 7.581 7.725 241,022 +0.14(+1.78%)
Jun 12, 2013 7.613 7.635 7.563 7.590 132,900 -0.01(-0.12%)
Jun 11, 2013 7.694 7.712 7.590 7.599 158,518 -0.11(-1.46%)
Jun 10, 2013 7.730 7.739 7.653 7.712 232,035 +0.04(+0.53%)
Jun 07, 2013 7.568 7.698 7.550 7.671 292,056 +0.15(+1.97%)
Jun 06, 2013 7.419 7.532 7.419 7.523 334,568 +0.07(+0.91%)
Jun 05, 2013 7.743 7.760 7.203 7.455 810,886 -0.34(-4.33%)
Jun 04, 2013 7.820 7.874 7.734 7.793 298,572 -0.01(-0.12%)
Jun 03, 2013 7.766 7.842 7.703 7.802 330,445 +0.04(+0.46%)
May 31, 2013 7.766 7.851 7.743 7.766 217,156 -0.00(-0.06%)
May 30, 2013 7.757 7.878 7.748 7.770 348,622 +0.00(+0.06%)
May 29, 2013 7.833 7.865 7.748 7.766 295,679 -0.07(-0.92%)
May 28, 2013 7.950 8.007 7.795 7.838 401,747 -0.07(-0.85%)
May 24, 2013 7.865 7.937 7.770 7.905 236,044 +0.00(+0.00%)
May 23, 2013 7.878 7.941 7.766 7.905 332,689 -0.01(-0.11%)
May 22, 2013 7.968 8.036 7.887 7.914 322,657 -0.05(-0.68%)
May 21, 2013 7.991 8.081 7.946 7.968 244,529 -0.00(-0.06%)
May 20, 2013 8.045 8.072 7.896 7.973 380,504 -0.02(-0.28%)
May 17, 2013 7.991 8.018 7.896 7.995 391,757 +0.07(+0.85%)
May 16, 2013 7.932 8.007 7.892 7.928 296,019 -0.00(-0.06%)
May 15, 2013 8.022 8.103 7.878 7.932 450,475 -0.17(-2.06%)
May 13, 2013 7.991 8.099 7.973 8.099 503,025 +0.07(+0.90%)
May 10, 2013 7.932 8.031 7.878 8.027 461,933 +0.10(+1.25%)
May 09, 2013 7.914 7.991 7.768 7.928 550,028 +0.06(+0.74%)
May 08, 2013 7.694 7.946 7.568 7.869 836,571 +0.18(+2.28%)
May 07, 2013 7.653 7.707 7.608 7.694 370,169 +0.07(+0.89%)
May 06, 2013 7.541 7.676 7.532 7.626 479,579 +0.09(+1.13%)
May 03, 2013 7.464 7.577 7.460 7.541 340,679 +0.08(+1.09%)
May 02, 2013 7.446 7.509 7.392 7.460 194,257 +0.02(+0.24%)
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.