Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 8.659 8.680 8.552 8.563 153,304 -0.11(-1.29%)
Nov 27, 2015 8.670 8.680 8.628 8.675 51,218 +0.03(+0.31%)
Nov 25, 2015 8.659 8.648 8.648 8.648 116,557 -0.02(-0.19%)
Nov 24, 2015 8.621 8.715 8.504 8.664 166,873 +0.11(+1.31%)
Nov 23, 2015 8.440 8.552 8.418 8.552 140,875 +0.10(+1.14%)
Nov 20, 2015 8.472 8.498 8.365 8.456 306,312 -0.01(-0.13%)
Nov 19, 2015 8.520 8.547 8.418 8.466 158,007 -0.05(-0.56%)
Nov 18, 2015 8.584 8.584 8.440 8.515 130,164 -0.01(-0.06%)
Nov 17, 2015 8.552 8.568 8.435 8.520 169,379 -0.02(-0.25%)
Nov 16, 2015 8.552 8.610 8.381 8.541 388,745 -0.02(-0.25%)
Nov 13, 2015 8.579 8.621 8.525 8.563 294,108 +0.00(+0.00%)
Nov 12, 2015 8.680 8.680 8.552 8.563 183,560 -0.11(-1.29%)
Nov 11, 2015 8.627 8.720 8.611 8.675 196,739 +0.08(+0.93%)
Nov 10, 2015 8.648 8.726 8.552 8.595 198,642 -0.12(-1.41%)
Nov 09, 2015 8.686 8.734 8.638 8.718 190,434 +0.07(+0.87%)
Nov 06, 2015 8.611 8.675 8.552 8.643 232,099 +0.03(+0.31%)
Nov 05, 2015 8.579 8.687 8.552 8.616 391,695 +0.01(+0.12%)
Nov 04, 2015 8.616 8.723 8.557 8.605 319,602 -0.01(-0.12%)
Nov 03, 2015 8.659 8.664 8.584 8.616 239,785 -0.05(-0.56%)
Nov 02, 2015 8.793 8.819 8.616 8.664 382,505 -0.13(-1.46%)
Oct 30, 2015 8.921 8.931 8.723 8.793 214,120 -0.11(-1.20%)
Oct 29, 2015 8.948 8.990 8.814 8.899 167,889 +0.01(+0.12%)
Oct 28, 2015 8.878 8.889 8.760 8.889 308,977 +0.01(+0.12%)
Oct 27, 2015 8.771 9.033 8.771 8.878 248,827 -0.05(-0.54%)
Oct 26, 2015 8.846 8.926 8.814 8.926 152,232 +0.11(+1.21%)
Oct 23, 2015 8.873 8.961 8.760 8.819 120,437 -0.05(-0.54%)
Oct 22, 2015 8.835 8.894 8.766 8.867 113,120 +0.11(+1.22%)
Oct 21, 2015 8.857 8.907 8.744 8.760 155,957 -0.09(-1.03%)
Oct 20, 2015 8.948 8.948 8.819 8.851 219,687 -0.03(-0.30%)
Oct 19, 2015 8.852 8.930 8.836 8.878 240,438 +0.02(+0.18%)
Oct 16, 2015 8.951 8.967 8.826 8.862 195,133 -0.09(-1.05%)
Oct 15, 2015 8.836 8.957 8.779 8.957 165,870 +0.18(+2.03%)
Oct 14, 2015 8.915 8.915 8.747 8.779 103,343 -0.09(-1.00%)
Oct 13, 2015 8.925 8.993 8.841 8.868 105,529 -0.12(-1.28%)
Oct 12, 2015 8.915 9.025 8.841 8.983 642,401 +0.10(+1.18%)
Oct 09, 2015 8.815 8.904 8.763 8.878 268,881 +0.09(+1.07%)
Oct 08, 2015 8.596 8.789 8.580 8.784 352,916 +0.19(+2.19%)
Oct 07, 2015 8.496 8.632 8.470 8.596 223,143 +0.10(+1.23%)
Oct 06, 2015 8.381 8.517 8.376 8.491 345,725 +0.09(+1.12%)
Oct 05, 2015 8.350 8.465 8.350 8.397 199,321 +0.05(+0.56%)
Oct 02, 2015 8.371 8.423 8.282 8.350 175,221 -0.02(-0.25%)
Oct 01, 2015 8.433 8.433 8.266 8.371 214,072 -0.06(-0.74%)
Sep 30, 2015 8.423 8.480 8.303 8.433 258,807 +0.09(+1.07%)
Sep 29, 2015 8.454 8.517 8.318 8.344 306,229 -0.16(-1.85%)
Sep 28, 2015 8.601 8.601 8.433 8.501 207,295 -0.02(-0.18%)
Sep 25, 2015 8.648 8.677 8.517 8.517 139,735 -0.07(-0.85%)
Sep 24, 2015 8.580 8.721 8.528 8.590 177,043 +0.01(+0.06%)
Sep 23, 2015 8.517 8.643 8.517 8.585 222,153 +0.06(+0.67%)
Sep 22, 2015 8.643 8.815 8.491 8.528 285,149 -0.27(-3.09%)
Sep 21, 2015 8.758 8.826 8.643 8.800 213,339 +0.06(+0.72%)
Sep 18, 2015 8.658 8.752 8.606 8.737 353,220 +0.01(+0.12%)
Sep 17, 2015 8.606 8.800 8.580 8.726 233,043 +0.14(+1.65%)
Sep 16, 2015 8.517 8.606 8.475 8.585 144,089 +0.09(+1.05%)
Sep 15, 2015 8.444 8.548 8.423 8.496 148,552 +0.06(+0.68%)
Sep 14, 2015 8.491 8.501 8.433 8.439 87,720 -0.06(-0.74%)
Sep 11, 2015 8.522 8.546 8.460 8.501 195,819 -0.02(-0.18%)
Sep 10, 2015 8.622 8.632 8.475 8.517 130,810 -0.09(-1.03%)
Sep 09, 2015 8.632 8.632 8.567 8.606 152,911 +0.00(+0.00%)
Sep 08, 2015 8.664 8.794 8.528 8.606 157,328 +0.01(+0.06%)
Sep 04, 2015 8.669 8.601 8.601 8.601 171,457 -0.12(-1.32%)
Sep 03, 2015 8.658 8.831 8.640 8.716 157,016 +0.06(+0.66%)
Sep 02, 2015 8.559 8.708 8.475 8.658 174,185 +0.11(+1.29%)
Sep 01, 2015 8.480 8.705 8.480 8.548 201,110 -0.19(-2.16%)
Aug 31, 2015 8.601 8.789 8.517 8.737 207,209 +0.15(+1.77%)
Aug 28, 2015 8.616 8.810 8.528 8.585 179,616 +0.00(+0.00%)
Aug 27, 2015 8.637 8.836 8.548 8.585 271,691 +0.06(+0.74%)
Aug 26, 2015 8.172 8.590 8.172 8.522 609,816 -0.01(-0.06%)
Aug 25, 2015 8.428 8.636 8.350 8.528 584,243 +0.22(+2.71%)
Aug 24, 2015 8.371 8.674 5.085 8.303 1,265,556 -0.22(-2.64%)
Aug 21, 2015 8.507 8.580 8.507 8.528 226,521 -0.01(-0.12%)
Aug 20, 2015 8.622 8.763 8.507 8.538 316,765 -0.08(-0.97%)
Aug 19, 2015 8.669 8.732 8.606 8.622 219,016 -0.06(-0.66%)
Aug 18, 2015 8.690 8.737 8.669 8.679 94,431 -0.03(-0.30%)
Aug 17, 2015 8.632 8.726 8.606 8.705 166,755 +0.05(+0.54%)
Aug 14, 2015 8.747 8.747 8.630 8.658 138,208 -0.06(-0.66%)
Aug 13, 2015 8.758 8.779 8.645 8.716 118,355 -0.04(-0.42%)
Aug 12, 2015 8.648 8.826 8.632 8.752 167,157 +0.01(+0.06%)
Aug 11, 2015 8.815 8.862 8.690 8.747 216,763 -0.05(-0.59%)
Aug 10, 2015 8.925 8.930 8.737 8.800 252,463 -0.13(-1.41%)
Aug 07, 2015 8.831 8.946 8.827 8.925 210,426 +0.08(+0.89%)
Aug 06, 2015 8.888 8.888 8.711 8.847 249,392 +0.16(+1.87%)
Aug 05, 2015 8.894 8.894 8.658 8.684 190,152 -0.12(-1.31%)
Aug 04, 2015 8.841 8.888 8.768 8.800 147,272 +0.04(+0.48%)
Aug 03, 2015 8.800 8.815 8.732 8.758 131,225 -0.05(-0.53%)
Jul 31, 2015 8.868 8.896 8.758 8.805 94,328 -0.09(-1.00%)
Jul 30, 2015 8.920 8.930 8.847 8.894 131,693 -0.03(-0.35%)
Jul 29, 2015 8.810 8.946 8.700 8.925 308,888 +0.16(+1.85%)
Jul 28, 2015 8.789 8.789 8.611 8.763 215,322 +0.05(+0.60%)
Jul 27, 2015 8.758 8.758 8.465 8.711 469,626 +0.14(+1.65%)
Jul 24, 2015 8.700 8.700 8.522 8.569 218,839 -0.08(-0.91%)
Jul 23, 2015 8.815 8.836 8.627 8.648 296,331 -0.16(-1.84%)
Jul 22, 2015 8.695 8.820 8.637 8.810 228,910 +0.10(+1.20%)
Jul 21, 2015 8.732 8.743 8.596 8.705 206,657 -0.03(-0.30%)
Jul 20, 2015 8.779 8.826 8.658 8.732 224,567 +0.03(+0.36%)
Jul 17, 2015 8.716 8.777 8.654 8.700 257,477 +0.01(+0.06%)
Jul 16, 2015 8.531 8.741 8.531 8.695 204,458 +0.15(+1.74%)
Jul 15, 2015 8.582 8.626 8.547 8.547 147,085 -0.06(-0.65%)
Jul 14, 2015 8.634 8.667 8.593 8.603 244,524 -0.01(-0.12%)
Jul 13, 2015 8.577 8.640 8.552 8.613 180,928 +0.07(+0.84%)
Jul 10, 2015 8.511 8.572 8.465 8.541 157,939 +0.11(+1.28%)
Jul 09, 2015 8.500 8.521 8.398 8.434 126,721 -0.01(-0.06%)
Jul 08, 2015 8.388 8.557 8.337 8.439 219,539 +0.01(+0.06%)
Jul 07, 2015 8.444 8.449 8.316 8.434 125,001 +0.02(+0.24%)
Jul 06, 2015 8.439 8.465 8.383 8.413 120,501 -0.07(-0.79%)
Jul 02, 2015 8.521 8.480 8.480 8.480 109,163 -0.09(-1.08%)
Jul 01, 2015 8.593 8.603 8.449 8.572 184,541 +0.17(+2.07%)
Jun 30, 2015 8.352 8.403 8.280 8.398 194,795 +0.08(+0.92%)
Jun 29, 2015 8.398 8.399 8.234 8.321 322,454 -0.12(-1.40%)
Jun 26, 2015 8.577 8.608 8.410 8.439 152,387 -0.12(-1.38%)
Jun 25, 2015 8.536 8.582 8.449 8.557 233,963 +0.02(+0.24%)
Jun 24, 2015 8.690 8.723 8.536 8.536 317,377 -0.19(-2.17%)
Jun 23, 2015 8.567 8.726 8.500 8.726 236,566 +0.17(+1.97%)
Jun 22, 2015 8.562 8.592 8.500 8.557 219,838 +0.00(+0.00%)
Jun 19, 2015 8.434 8.572 8.398 8.557 172,093 +0.12(+1.40%)
Jun 18, 2015 8.408 8.500 8.372 8.439 170,398 +0.07(+0.80%)
Jun 17, 2015 8.434 8.516 8.372 8.372 151,104 -0.04(-0.49%)
Jun 16, 2015 8.490 8.500 8.403 8.413 152,227 -0.07(-0.84%)
Jun 15, 2015 8.475 8.500 8.413 8.485 146,203 -0.05(-0.60%)
Jun 12, 2015 8.398 8.562 8.357 8.536 174,079 +0.12(+1.40%)
Jun 11, 2015 8.398 8.419 8.357 8.419 141,039 +0.06(+0.74%)
Jun 10, 2015 8.357 8.444 8.331 8.357 174,675 +0.02(+0.18%)
Jun 09, 2015 8.342 8.413 8.321 8.342 195,541 -0.02(-0.24%)
Jun 08, 2015 8.500 8.521 8.352 8.362 206,502 -0.14(-1.63%)
Jun 05, 2015 8.475 8.531 8.439 8.500 166,041 +0.03(+0.30%)
Jun 04, 2015 8.500 8.500 8.447 8.475 291,873 -0.04(-0.42%)
Jun 03, 2015 8.516 8.516 8.516 8.511 145,502 +0.00(+0.00%)
Jun 02, 2015 8.439 8.531 8.383 8.511 155,422 +0.08(+0.97%)
Jun 01, 2015 8.378 8.449 8.357 8.429 122,761 +0.06(+0.73%)
May 29, 2015 8.316 8.393 8.234 8.367 397,959 +0.01(+0.12%)
May 28, 2015 8.470 8.526 8.352 8.357 211,068 -0.15(-1.75%)
May 27, 2015 8.434 8.541 8.321 8.506 202,837 +0.14(+1.71%)
May 26, 2015 8.388 8.449 8.342 8.362 129,285 -0.07(-0.85%)
May 22, 2015 8.557 8.434 8.434 8.434 198,798 -0.13(-1.50%)
May 21, 2015 8.623 8.649 8.516 8.562 218,688 -0.05(-0.59%)
May 20, 2015 8.459 8.618 8.455 8.613 285,928 +0.18(+2.13%)
May 19, 2015 8.388 8.459 8.319 8.434 274,957 +0.03(+0.37%)
May 18, 2015 8.413 8.500 8.383 8.403 214,681 -0.01(-0.12%)
May 15, 2015 8.480 8.511 8.362 8.413 234,383 -0.09(-1.08%)
May 14, 2015 8.526 8.526 8.449 8.506 281,380 -0.02(-0.24%)
May 13, 2015 8.198 8.526 8.183 8.526 479,550 +0.33(+4.00%)
May 12, 2015 8.331 8.331 8.193 8.198 359,747 -0.16(-1.90%)
May 11, 2015 8.331 8.429 8.321 8.357 286,549 +0.04(+0.49%)
May 08, 2015 8.511 8.516 8.301 8.316 419,936 -0.18(-2.11%)
May 07, 2015 8.296 8.500 8.142 8.495 806,914 -0.06(-0.72%)
May 06, 2015 8.654 8.654 8.506 8.557 281,728 -0.08(-0.95%)
May 05, 2015 8.746 8.772 8.603 8.639 194,645 -0.10(-1.17%)
May 04, 2015 8.608 8.797 8.526 8.741 1,440,805 +0.17(+2.03%)
May 01, 2015 8.792 8.859 8.532 8.567 678,941 -0.25(-2.85%)
Apr 30, 2015 8.885 8.885 8.787 8.818 188,355 -0.03(-0.35%)
Apr 29, 2015 8.931 8.931 8.838 8.849 299,639 -0.06(-0.69%)
Apr 28, 2015 8.854 8.910 8.823 8.910 252,988 +0.06(+0.69%)
Apr 27, 2015 8.905 8.910 8.787 8.849 384,437 -0.05(-0.52%)
Apr 24, 2015 8.951 8.961 8.849 8.895 369,761 +0.02(+0.23%)
Apr 23, 2015 8.772 8.885 8.705 8.874 347,312 +0.11(+1.23%)
Apr 22, 2015 8.797 8.823 8.767 8.767 161,700 -0.02(-0.23%)
Apr 21, 2015 8.813 8.858 8.767 8.787 169,992 -0.06(-0.69%)
Apr 20, 2015 8.787 8.869 8.762 8.849 276,402 +0.09(+0.99%)
Apr 17, 2015 8.752 8.792 8.732 8.762 559,424 -0.02(-0.17%)
Apr 16, 2015 8.762 8.782 8.732 8.777 257,076 +0.02(+0.17%)
Apr 15, 2015 8.777 8.777 8.726 8.762 350,231 -0.02(-0.17%)
Apr 14, 2015 8.576 8.777 8.526 8.777 438,691 +0.25(+2.88%)
Apr 13, 2015 8.651 8.691 8.531 8.531 387,603 -0.06(-0.70%)
Apr 10, 2015 8.601 8.626 8.546 8.591 259,122 +0.02(+0.18%)
Apr 09, 2015 8.536 8.596 8.481 8.576 285,681 +0.05(+0.59%)
Apr 08, 2015 8.526 8.548 8.496 8.526 146,575 +0.01(+0.06%)
Apr 07, 2015 8.486 8.641 8.486 8.521 172,229 +0.02(+0.18%)
Apr 06, 2015 8.456 8.546 8.431 8.506 224,292 +0.05(+0.59%)
Apr 02, 2015 8.436 8.456 8.456 8.456 208,764 -0.02(-0.18%)
Apr 01, 2015 8.561 8.561 8.416 8.471 188,101 -0.11(-1.23%)
Mar 31, 2015 8.586 8.601 8.511 8.576 296,014 -0.03(-0.29%)
Mar 30, 2015 8.601 8.636 8.526 8.601 265,341 +0.00(+0.00%)
Mar 27, 2015 8.571 8.646 8.526 8.601 221,014 +0.00(+0.00%)
Mar 26, 2015 8.521 8.601 8.466 8.601 220,416 +0.01(+0.06%)
Mar 25, 2015 8.551 8.601 8.496 8.596 324,541 +0.00(+0.00%)
Mar 24, 2015 8.496 8.596 8.496 8.596 304,081 +0.05(+0.59%)
Mar 23, 2015 8.416 8.571 8.416 8.546 304,227 +0.05(+0.59%)
Mar 20, 2015 8.365 8.501 8.335 8.496 195,564 +0.14(+1.62%)
Mar 19, 2015 8.446 8.471 8.320 8.360 129,515 -0.12(-1.36%)
Mar 18, 2015 8.411 8.521 8.350 8.476 272,775 +0.03(+0.30%)
Mar 17, 2015 8.481 8.486 8.365 8.451 304,197 -0.04(-0.47%)
Mar 16, 2015 8.401 8.491 8.355 8.491 375,687 +0.09(+1.07%)
Mar 13, 2015 8.421 8.421 8.180 8.401 289,980 -0.06(-0.71%)
Mar 12, 2015 8.125 8.471 8.125 8.461 295,308 +0.36(+4.46%)
Mar 11, 2015 8.225 8.225 8.029 8.100 706,617 -0.10(-1.16%)
Mar 10, 2015 8.150 8.245 8.150 8.195 248,283 +0.02(+0.18%)
Mar 09, 2015 8.260 8.285 8.150 8.180 284,515 -0.06(-0.67%)
Mar 06, 2015 8.250 8.335 8.150 8.235 220,279 -0.05(-0.61%)
Mar 05, 2015 8.305 8.360 8.200 8.285 284,664 -0.03(-0.36%)
Mar 04, 2015 8.235 8.476 8.380 8.315 407,793 -0.07(-0.78%)
Mar 03, 2015 8.481 8.496 8.293 8.380 387,603 -0.09(-1.07%)
Mar 02, 2015 8.305 8.481 8.205 8.471 400,322 +0.20(+2.36%)
Feb 27, 2015 8.230 8.295 8.160 8.275 255,108 +0.07(+0.86%)
Feb 26, 2015 8.255 8.320 8.160 8.205 153,949 -0.06(-0.73%)
Feb 25, 2015 8.355 8.370 8.175 8.265 181,044 -0.09(-1.08%)
Feb 24, 2015 8.360 8.370 8.280 8.355 236,976 +0.00(+0.00%)
Feb 23, 2015 8.245 8.355 8.187 8.355 248,572 +0.10(+1.22%)
Feb 20, 2015 8.265 8.265 8.150 8.255 258,207 -0.01(-0.12%)
Feb 19, 2015 8.290 8.290 8.170 8.265 238,972 +0.06(+0.67%)
Feb 18, 2015 8.210 8.287 8.160 8.210 176,913 -0.07(-0.79%)
Feb 17, 2015 8.335 8.368 8.195 8.275 290,493 -0.06(-0.66%)
Feb 13, 2015 8.255 8.330 8.330 8.330 285,330 +0.02(+0.18%)
Feb 12, 2015 8.105 8.375 8.105 8.315 263,728 +0.13(+1.53%)
Feb 11, 2015 8.185 8.260 8.049 8.190 406,087 -0.01(-0.12%)
Feb 10, 2015 8.260 8.260 8.105 8.200 247,109 +0.00(+0.00%)
Feb 09, 2015 8.310 8.310 8.175 8.200 230,860 -0.11(-1.33%)
Feb 06, 2015 8.340 8.375 8.280 8.310 250,138 -0.06(-0.72%)
Feb 05, 2015 8.406 8.406 8.290 8.370 207,713 +0.04(+0.48%)
Feb 04, 2015 8.451 8.451 8.260 8.330 193,604 -0.15(-1.77%)
Feb 03, 2015 8.275 8.481 8.275 8.481 811,881 +0.19(+2.30%)
Feb 02, 2015 8.130 8.355 8.105 8.290 330,776 +0.17(+2.04%)
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%)
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.