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

Compass Diversified Holdings (NY: CODI )

22.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 29, 2016 8.221 8.508 8.221 8.475 354,516 +0.29(+3.58%)
Jan 28, 2016 8.210 8.259 7.999 8.182 287,287 +0.01(+0.07%)
Jan 27, 2016 8.149 8.202 8.016 8.176 200,492 +0.06(+0.75%)
Jan 26, 2016 8.049 8.193 8.021 8.115 270,687 +0.07(+0.82%)
Jan 25, 2016 8.115 8.293 8.049 8.049 216,163 -0.04(-0.55%)
Jan 22, 2016 7.983 8.243 7.745 8.093 379,872 +0.24(+3.10%)
Jan 21, 2016 7.778 8.005 7.778 7.850 241,101 +0.08(+1.07%)
Jan 20, 2016 7.905 7.955 7.551 7.767 691,794 -0.26(-3.24%)
Jan 19, 2016 8.176 8.381 7.977 8.027 366,226 -0.20(-2.42%)
Jan 15, 2016 8.221 8.226 8.226 8.226 370,284 -0.15(-1.74%)
Jan 14, 2016 8.107 8.383 7.978 8.372 296,470 +0.21(+2.51%)
Jan 13, 2016 8.372 8.529 8.021 8.167 461,057 -0.09(-1.11%)
Jan 12, 2016 8.512 8.534 8.232 8.259 169,625 -0.12(-1.48%)
Jan 11, 2016 8.550 8.588 8.231 8.383 286,426 -0.07(-0.83%)
Jan 08, 2016 8.394 8.539 8.318 8.453 228,648 +0.17(+2.02%)
Jan 07, 2016 8.296 8.318 8.221 8.286 153,164 -0.08(-0.90%)
Jan 06, 2016 8.496 8.587 8.361 8.361 416,477 -0.19(-2.21%)
Jan 05, 2016 8.642 8.691 8.523 8.550 193,240 -0.09(-1.06%)
Jan 04, 2016 8.550 8.680 8.523 8.642 168,501 +0.06(+0.69%)
Dec 31, 2015 8.518 8.583 8.583 8.583 134,042 -0.01(-0.13%)
Dec 30, 2015 8.658 8.707 8.556 8.593 179,173 -0.06(-0.69%)
Dec 29, 2015 8.512 8.723 8.512 8.653 141,802 +0.10(+1.20%)
Dec 28, 2015 8.604 8.694 8.512 8.550 180,830 -0.14(-1.55%)
Dec 24, 2015 8.685 8.685 8.685 8.685 88,312 +0.01(+0.12%)
Dec 23, 2015 8.572 8.691 8.562 8.674 156,804 +0.11(+1.32%)
Dec 22, 2015 8.426 8.631 8.399 8.561 358,351 +0.19(+2.26%)
Dec 21, 2015 8.345 8.388 8.291 8.372 204,922 -0.01(-0.06%)
Dec 18, 2015 8.388 8.448 8.259 8.377 155,167 -0.06(-0.70%)
Dec 17, 2015 8.491 8.491 8.328 8.437 223,518 +0.00(+0.00%)
Dec 16, 2015 8.356 8.520 8.356 8.437 164,065 +0.16(+1.96%)
Dec 15, 2015 8.156 8.399 8.156 8.275 307,439 +0.09(+1.12%)
Dec 14, 2015 8.421 8.464 8.156 8.183 679,536 -0.28(-3.32%)
Dec 11, 2015 8.421 8.518 8.161 8.464 469,224 +0.04(+0.51%)
Dec 10, 2015 8.485 8.534 8.399 8.421 101,489 -0.04(-0.51%)
Dec 09, 2015 8.599 8.637 8.442 8.464 196,811 -0.12(-1.45%)
Dec 08, 2015 8.642 8.696 8.512 8.588 147,484 -0.09(-1.06%)
Dec 07, 2015 8.588 8.750 8.588 8.680 300,593 +0.05(+0.56%)
Dec 04, 2015 8.502 8.664 8.502 8.631 129,916 +0.11(+1.33%)
Dec 03, 2015 8.583 8.599 8.421 8.518 250,432 -0.02(-0.19%)
Dec 02, 2015 8.610 8.610 8.512 8.534 184,631 -0.09(-1.00%)
Dec 01, 2015 8.734 8.734 8.594 8.620 165,135 -0.03(-0.37%)
Nov 30, 2015 8.750 8.772 8.642 8.653 151,707 -0.11(-1.29%)
Nov 27, 2015 8.761 8.772 8.719 8.766 50,684 +0.03(+0.31%)
Nov 25, 2015 8.750 8.739 8.739 8.739 115,343 -0.02(-0.19%)
Nov 24, 2015 8.712 8.807 8.593 8.755 165,135 +0.11(+1.31%)
Nov 23, 2015 8.529 8.642 8.507 8.642 139,408 +0.10(+1.14%)
Nov 20, 2015 8.561 8.588 8.453 8.545 303,122 -0.01(-0.13%)
Nov 19, 2015 8.610 8.637 8.507 8.556 156,361 -0.05(-0.56%)
Nov 18, 2015 8.674 8.674 8.529 8.604 128,808 -0.01(-0.06%)
Nov 17, 2015 8.642 8.658 8.524 8.610 167,614 -0.02(-0.25%)
Nov 16, 2015 8.642 8.701 8.469 8.631 384,695 -0.02(-0.25%)
Nov 13, 2015 8.669 8.712 8.615 8.653 291,045 +0.00(+0.00%)
Nov 12, 2015 8.772 8.772 8.642 8.653 181,648 -0.11(-1.29%)
Nov 11, 2015 8.718 8.812 8.701 8.766 194,689 +0.08(+0.93%)
Nov 10, 2015 8.739 8.818 8.642 8.685 196,572 -0.12(-1.41%)
Nov 09, 2015 8.777 8.826 8.728 8.809 188,450 +0.08(+0.87%)
Nov 06, 2015 8.701 8.766 8.642 8.734 229,681 +0.03(+0.31%)
Nov 05, 2015 8.669 8.778 8.642 8.707 387,615 +0.01(+0.12%)
Nov 04, 2015 8.707 8.815 8.647 8.696 316,272 -0.01(-0.12%)
Nov 03, 2015 8.750 8.755 8.674 8.707 237,287 -0.05(-0.56%)
Nov 02, 2015 8.885 8.912 8.707 8.755 378,521 -0.13(-1.46%)
Oct 30, 2015 9.015 9.025 8.815 8.885 211,889 -0.11(-1.20%)
Oct 29, 2015 9.042 9.085 8.907 8.993 166,141 +0.01(+0.12%)
Oct 28, 2015 8.971 8.982 8.853 8.982 305,758 +0.01(+0.12%)
Oct 27, 2015 8.863 9.128 8.863 8.971 246,235 -0.05(-0.54%)
Oct 26, 2015 8.939 9.020 8.907 9.020 150,646 +0.11(+1.21%)
Oct 23, 2015 8.966 9.055 8.853 8.912 119,183 -0.05(-0.54%)
Oct 22, 2015 8.928 8.988 8.858 8.961 111,942 +0.11(+1.22%)
Oct 21, 2015 8.950 9.001 8.836 8.853 154,332 -0.09(-1.03%)
Oct 20, 2015 9.042 9.042 8.912 8.944 217,399 -0.03(-0.30%)
Oct 19, 2015 8.945 9.024 8.929 8.971 237,934 +0.02(+0.18%)
Oct 16, 2015 9.046 9.061 8.919 8.956 193,100 -0.10(-1.05%)
Oct 15, 2015 8.929 9.051 8.871 9.051 164,142 +0.18(+2.03%)
Oct 14, 2015 9.008 9.008 8.839 8.871 102,266 -0.09(-1.00%)
Oct 13, 2015 9.019 9.088 8.934 8.961 104,430 -0.12(-1.28%)
Oct 12, 2015 9.008 9.120 8.934 9.077 635,709 +0.11(+1.18%)
Oct 09, 2015 8.908 8.998 8.855 8.971 266,080 +0.10(+1.07%)
Oct 08, 2015 8.686 8.882 8.670 8.876 349,240 +0.19(+2.19%)
Oct 07, 2015 8.586 8.723 8.559 8.686 220,819 +0.11(+1.23%)
Oct 06, 2015 8.469 8.607 8.464 8.580 342,124 +0.10(+1.12%)
Oct 05, 2015 8.438 8.554 8.438 8.485 197,245 +0.05(+0.56%)
Oct 02, 2015 8.459 8.512 8.369 8.438 173,396 -0.02(-0.25%)
Oct 01, 2015 8.522 8.522 8.353 8.459 211,842 -0.06(-0.74%)
Sep 30, 2015 8.512 8.570 8.390 8.522 256,111 +0.09(+1.07%)
Sep 29, 2015 8.543 8.607 8.406 8.432 303,039 -0.16(-1.85%)
Sep 28, 2015 8.691 8.691 8.522 8.591 205,136 -0.02(-0.18%)
Sep 25, 2015 8.739 8.768 8.607 8.607 138,279 -0.07(-0.85%)
Sep 24, 2015 8.670 8.813 8.618 8.681 175,199 +0.01(+0.06%)
Sep 23, 2015 8.607 8.734 8.607 8.675 219,839 +0.06(+0.67%)
Sep 22, 2015 8.734 8.908 8.580 8.617 282,179 -0.27(-3.09%)
Sep 21, 2015 8.850 8.919 8.734 8.892 211,117 +0.06(+0.72%)
Sep 18, 2015 8.749 8.845 8.697 8.829 349,541 +0.01(+0.12%)
Sep 17, 2015 8.697 8.892 8.670 8.818 230,615 +0.14(+1.65%)
Sep 16, 2015 8.607 8.697 8.564 8.675 142,588 +0.09(+1.05%)
Sep 15, 2015 8.533 8.638 8.512 8.586 147,005 +0.06(+0.68%)
Sep 14, 2015 8.580 8.591 8.522 8.527 86,806 -0.06(-0.74%)
Sep 11, 2015 8.612 8.636 8.549 8.591 193,779 -0.02(-0.18%)
Sep 10, 2015 8.712 8.723 8.564 8.607 129,448 -0.09(-1.03%)
Sep 09, 2015 8.723 8.723 8.657 8.697 151,318 +0.00(+0.00%)
Sep 08, 2015 8.755 8.887 8.617 8.697 155,689 +0.01(+0.06%)
Sep 04, 2015 8.760 8.691 8.691 8.691 169,671 -0.12(-1.32%)
Sep 03, 2015 8.749 8.924 8.731 8.808 155,381 +0.06(+0.66%)
Sep 02, 2015 8.649 8.800 8.564 8.749 172,371 +0.11(+1.29%)
Sep 01, 2015 8.570 8.797 8.570 8.638 199,015 -0.19(-2.16%)
Aug 31, 2015 8.691 8.882 8.607 8.829 205,051 +0.15(+1.77%)
Aug 28, 2015 8.707 8.903 8.617 8.675 177,745 +0.00(+0.00%)
Aug 27, 2015 8.728 8.929 8.638 8.675 268,860 +0.06(+0.74%)
Aug 26, 2015 8.258 8.681 8.258 8.612 603,464 -0.01(-0.06%)
Aug 25, 2015 8.517 8.726 8.438 8.617 578,157 +0.23(+2.71%)
Aug 24, 2015 8.459 8.765 5.139 8.390 1,252,373 -0.23(-2.64%)
Aug 21, 2015 8.596 8.670 8.596 8.617 224,161 -0.01(-0.12%)
Aug 20, 2015 8.712 8.855 8.596 8.628 313,465 -0.08(-0.97%)
Aug 19, 2015 8.760 8.823 8.697 8.712 216,735 -0.06(-0.66%)
Aug 18, 2015 8.781 8.829 8.760 8.771 93,448 -0.03(-0.30%)
Aug 17, 2015 8.723 8.818 8.697 8.797 165,018 +0.05(+0.54%)
Aug 14, 2015 8.839 8.839 8.721 8.749 136,768 -0.06(-0.66%)
Aug 13, 2015 8.850 8.871 8.736 8.808 117,122 -0.04(-0.42%)
Aug 12, 2015 8.739 8.919 8.723 8.845 165,415 +0.01(+0.06%)
Aug 11, 2015 8.908 8.956 8.781 8.839 214,505 -0.05(-0.59%)
Aug 10, 2015 9.019 9.024 8.829 8.892 249,833 -0.13(-1.41%)
Aug 07, 2015 8.924 9.040 8.920 9.019 208,234 +0.08(+0.89%)
Aug 06, 2015 8.982 8.982 8.802 8.940 246,794 +0.16(+1.87%)
Aug 05, 2015 8.987 8.987 8.749 8.776 188,171 -0.12(-1.31%)
Aug 04, 2015 8.934 8.982 8.860 8.892 145,738 +0.04(+0.48%)
Aug 03, 2015 8.892 8.908 8.823 8.850 129,858 -0.05(-0.53%)
Jul 31, 2015 8.961 8.990 8.850 8.897 93,346 -0.09(-1.00%)
Jul 30, 2015 9.014 9.024 8.940 8.987 130,322 -0.03(-0.35%)
Jul 29, 2015 8.903 9.040 8.792 9.019 305,670 +0.16(+1.85%)
Jul 28, 2015 8.882 8.882 8.702 8.855 213,079 +0.05(+0.60%)
Jul 27, 2015 8.850 8.850 8.554 8.802 464,734 +0.14(+1.65%)
Jul 24, 2015 8.792 8.792 8.612 8.660 216,559 -0.08(-0.91%)
Jul 23, 2015 8.908 8.929 8.718 8.739 293,244 -0.16(-1.84%)
Jul 22, 2015 8.786 8.913 8.728 8.903 226,526 +0.11(+1.20%)
Jul 21, 2015 8.823 8.835 8.686 8.797 204,504 -0.03(-0.30%)
Jul 20, 2015 8.871 8.919 8.749 8.823 222,228 +0.03(+0.36%)
Jul 17, 2015 8.807 8.869 8.745 8.792 254,795 +0.01(+0.06%)
Jul 16, 2015 8.621 8.833 8.621 8.787 202,328 +0.15(+1.74%)
Jul 15, 2015 8.673 8.717 8.636 8.636 145,553 -0.06(-0.65%)
Jul 14, 2015 8.724 8.758 8.683 8.693 241,977 -0.01(-0.12%)
Jul 13, 2015 8.668 8.731 8.642 8.704 179,043 +0.07(+0.84%)
Jul 10, 2015 8.600 8.662 8.554 8.631 156,294 +0.11(+1.28%)
Jul 09, 2015 8.590 8.611 8.486 8.523 125,401 -0.01(-0.06%)
Jul 08, 2015 8.476 8.647 8.424 8.528 217,253 +0.01(+0.06%)
Jul 07, 2015 8.533 8.538 8.404 8.523 123,699 +0.02(+0.24%)
Jul 06, 2015 8.528 8.554 8.471 8.502 119,246 -0.07(-0.79%)
Jul 02, 2015 8.611 8.569 8.569 8.569 108,026 -0.09(-1.08%)
Jul 01, 2015 8.683 8.693 8.538 8.662 182,618 +0.18(+2.07%)
Jun 30, 2015 8.440 8.492 8.367 8.486 192,766 +0.08(+0.92%)
Jun 29, 2015 8.486 8.487 8.321 8.409 319,095 -0.12(-1.40%)
Jun 26, 2015 8.668 8.699 8.498 8.528 150,800 -0.12(-1.38%)
Jun 25, 2015 8.626 8.673 8.538 8.647 231,526 +0.02(+0.24%)
Jun 24, 2015 8.781 8.815 8.626 8.626 314,071 -0.19(-2.17%)
Jun 23, 2015 8.657 8.818 8.590 8.818 234,102 +0.17(+1.97%)
Jun 22, 2015 8.652 8.683 8.590 8.647 217,548 +0.00(+0.00%)
Jun 19, 2015 8.523 8.662 8.486 8.647 170,301 +0.12(+1.40%)
Jun 18, 2015 8.497 8.589 8.461 8.528 168,623 +0.07(+0.80%)
Jun 17, 2015 8.523 8.605 8.461 8.461 149,530 -0.04(-0.49%)
Jun 16, 2015 8.580 8.590 8.492 8.502 150,641 -0.07(-0.84%)
Jun 15, 2015 8.564 8.590 8.502 8.574 144,680 -0.05(-0.60%)
Jun 12, 2015 8.486 8.652 8.445 8.626 172,266 +0.12(+1.40%)
Jun 11, 2015 8.486 8.507 8.445 8.507 139,570 +0.06(+0.74%)
Jun 10, 2015 8.445 8.533 8.419 8.445 172,855 +0.02(+0.18%)
Jun 09, 2015 8.430 8.502 8.409 8.430 193,504 -0.02(-0.24%)
Jun 08, 2015 8.590 8.611 8.440 8.450 204,351 -0.14(-1.63%)
Jun 05, 2015 8.564 8.621 8.528 8.590 164,312 +0.03(+0.30%)
Jun 04, 2015 8.590 8.590 8.536 8.564 288,832 -0.04(-0.42%)
Jun 03, 2015 8.605 8.605 8.605 8.600 143,986 +0.00(+0.00%)
Jun 02, 2015 8.528 8.621 8.471 8.600 153,803 +0.08(+0.97%)
Jun 01, 2015 8.466 8.538 8.445 8.517 121,482 +0.06(+0.73%)
May 29, 2015 8.404 8.481 8.321 8.455 393,813 +0.01(+0.12%)
May 28, 2015 8.559 8.616 8.440 8.445 208,869 -0.15(-1.75%)
May 27, 2015 8.523 8.631 8.409 8.595 200,724 +0.14(+1.71%)
May 26, 2015 8.476 8.538 8.430 8.450 127,938 -0.07(-0.85%)
May 22, 2015 8.647 8.523 8.523 8.523 196,728 -0.13(-1.50%)
May 21, 2015 8.714 8.740 8.605 8.652 216,410 -0.05(-0.59%)
May 20, 2015 8.549 8.709 8.544 8.704 282,950 +0.18(+2.13%)
May 19, 2015 8.476 8.549 8.406 8.523 272,093 +0.03(+0.37%)
May 18, 2015 8.502 8.590 8.471 8.492 212,445 -0.01(-0.12%)
May 15, 2015 8.569 8.600 8.450 8.502 231,941 -0.09(-1.08%)
May 14, 2015 8.616 8.616 8.538 8.595 278,449 -0.02(-0.24%)
May 13, 2015 8.285 8.616 8.269 8.616 474,555 +0.33(+4.00%)
May 12, 2015 8.419 8.419 8.279 8.285 356,000 -0.16(-1.90%)
May 11, 2015 8.419 8.517 8.409 8.445 283,564 +0.04(+0.49%)
May 08, 2015 8.600 8.605 8.388 8.404 415,561 -0.18(-2.11%)
May 07, 2015 8.383 8.590 8.228 8.585 798,509 -0.06(-0.72%)
May 06, 2015 8.745 8.745 8.595 8.647 278,793 -0.08(-0.95%)
May 05, 2015 8.838 8.864 8.693 8.730 192,617 -0.10(-1.17%)
May 04, 2015 8.699 8.890 8.616 8.833 1,425,797 +0.18(+2.03%)
May 01, 2015 8.885 8.952 8.621 8.657 671,868 -0.25(-2.85%)
Apr 30, 2015 8.978 8.978 8.880 8.911 186,393 -0.03(-0.35%)
Apr 29, 2015 9.025 9.025 8.931 8.942 296,518 -0.06(-0.69%)
Apr 28, 2015 8.947 9.004 8.916 9.004 250,352 +0.06(+0.69%)
Apr 27, 2015 8.999 9.004 8.880 8.942 380,432 -0.05(-0.52%)
Apr 24, 2015 9.045 9.056 8.942 8.988 365,910 +0.02(+0.23%)
Apr 23, 2015 8.864 8.978 8.797 8.968 343,694 +0.11(+1.23%)
Apr 22, 2015 8.890 8.916 8.859 8.859 160,016 -0.02(-0.23%)
Apr 21, 2015 8.906 8.951 8.859 8.880 168,221 -0.06(-0.69%)
Apr 20, 2015 8.880 8.963 8.854 8.942 273,523 +0.09(+0.99%)
Apr 17, 2015 8.844 8.884 8.823 8.854 553,596 -0.02(-0.17%)
Apr 16, 2015 8.854 8.874 8.823 8.869 254,399 +0.02(+0.17%)
Apr 15, 2015 8.869 8.869 8.818 8.854 346,583 -0.02(-0.17%)
Apr 14, 2015 8.666 8.869 8.616 8.869 434,122 +0.25(+2.88%)
Apr 13, 2015 8.742 8.783 8.621 8.621 383,565 -0.06(-0.70%)
Apr 10, 2015 8.692 8.717 8.636 8.682 256,423 +0.02(+0.18%)
Apr 09, 2015 8.626 8.687 8.570 8.666 282,706 +0.05(+0.59%)
Apr 08, 2015 8.616 8.638 8.585 8.616 145,048 +0.01(+0.06%)
Apr 07, 2015 8.575 8.732 8.575 8.611 170,435 +0.02(+0.18%)
Apr 06, 2015 8.545 8.636 8.519 8.595 221,956 +0.05(+0.59%)
Apr 02, 2015 8.524 8.545 8.545 8.545 206,589 -0.02(-0.18%)
Apr 01, 2015 8.651 8.651 8.504 8.560 186,141 -0.11(-1.23%)
Mar 31, 2015 8.676 8.692 8.600 8.666 292,930 -0.03(-0.29%)
Mar 30, 2015 8.692 8.727 8.616 8.692 262,577 +0.00(+0.00%)
Mar 27, 2015 8.661 8.737 8.616 8.692 218,712 +0.00(+0.00%)
Mar 26, 2015 8.611 8.692 8.555 8.692 218,120 +0.01(+0.06%)
Mar 25, 2015 8.641 8.692 8.585 8.687 321,160 +0.00(+0.00%)
Mar 24, 2015 8.585 8.687 8.585 8.687 300,914 +0.05(+0.59%)
Mar 23, 2015 8.504 8.661 8.504 8.636 301,058 +0.05(+0.59%)
Mar 20, 2015 8.453 8.590 8.423 8.585 193,527 +0.14(+1.62%)
Mar 19, 2015 8.535 8.560 8.408 8.448 128,166 -0.12(-1.36%)
Mar 18, 2015 8.499 8.611 8.438 8.565 269,933 +0.03(+0.30%)
Mar 17, 2015 8.570 8.575 8.453 8.540 301,028 -0.04(-0.47%)
Mar 16, 2015 8.489 8.580 8.443 8.580 371,774 +0.09(+1.07%)
Mar 13, 2015 8.509 8.509 8.266 8.489 286,960 -0.06(-0.71%)
Mar 12, 2015 8.210 8.560 8.210 8.550 292,232 +0.36(+4.46%)
Mar 11, 2015 8.312 8.312 8.114 8.185 699,257 -0.10(-1.16%)
Mar 10, 2015 8.236 8.332 8.236 8.281 245,697 +0.02(+0.18%)
Mar 09, 2015 8.347 8.372 8.236 8.266 281,551 -0.06(-0.67%)
Mar 06, 2015 8.337 8.423 8.236 8.322 217,984 -0.05(-0.61%)
Mar 05, 2015 8.393 8.448 8.286 8.372 281,699 -0.03(-0.36%)
Mar 04, 2015 8.322 8.565 8.469 8.403 403,546 -0.07(-0.78%)
Mar 03, 2015 8.570 8.585 8.380 8.469 383,565 -0.09(-1.07%)
Mar 02, 2015 8.393 8.570 8.291 8.560 396,152 +0.20(+2.36%)
Feb 27, 2015 8.317 8.383 8.246 8.362 252,451 +0.07(+0.86%)
Feb 26, 2015 8.342 8.408 8.246 8.291 152,345 -0.06(-0.73%)
Feb 25, 2015 8.443 8.459 8.261 8.352 179,158 -0.09(-1.08%)
Feb 24, 2015 8.448 8.459 8.367 8.443 234,507 +0.00(+0.00%)
Feb 23, 2015 8.332 8.443 8.273 8.443 245,983 +0.10(+1.22%)
Feb 20, 2015 8.352 8.352 8.236 8.342 255,517 -0.01(-0.12%)
Feb 19, 2015 8.377 8.377 8.256 8.352 236,482 +0.06(+0.67%)
Feb 18, 2015 8.296 8.374 8.246 8.296 175,070 -0.07(-0.79%)
Feb 17, 2015 8.423 8.456 8.281 8.362 287,467 -0.06(-0.66%)
Feb 13, 2015 8.342 8.418 8.418 8.418 282,358 +0.02(+0.18%)
Feb 12, 2015 8.190 8.464 8.190 8.403 260,981 +0.13(+1.53%)
Feb 11, 2015 8.271 8.347 8.134 8.276 401,857 -0.01(-0.12%)
Feb 10, 2015 8.347 8.347 8.190 8.286 244,535 +0.00(+0.00%)
Feb 09, 2015 8.398 8.398 8.261 8.286 228,456 -0.11(-1.33%)
Feb 06, 2015 8.428 8.464 8.367 8.398 247,532 -0.06(-0.72%)
Feb 05, 2015 8.494 8.494 8.377 8.459 205,549 +0.04(+0.48%)
Feb 04, 2015 8.540 8.540 8.347 8.418 191,587 -0.15(-1.77%)
Feb 03, 2015 8.362 8.570 8.362 8.570 803,424 +0.19(+2.30%)
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.