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 (%)
Nov 28, 2014 8.603 8.616 8.504 8.603 559,010 +0.03(+0.35%)
Nov 26, 2014 8.489 8.573 8.573 8.573 826,066 +0.08(+0.93%)
Nov 25, 2014 8.335 8.548 8.335 8.494 725,199 -0.01(-0.17%)
Nov 24, 2014 8.429 8.524 8.385 8.509 542,503 +0.08(+0.94%)
Nov 21, 2014 8.330 8.444 8.246 8.429 829,672 +0.10(+1.25%)
Nov 20, 2014 8.191 8.365 8.191 8.325 653,852 +0.07(+0.84%)
Nov 19, 2014 8.365 8.449 8.251 8.256 742,483 -0.16(-1.94%)
Nov 18, 2014 8.226 8.419 7.973 8.419 1,991,561 +0.07(+0.89%)
Nov 17, 2014 8.355 8.429 8.335 8.345 752,099 -0.08(-1.00%)
Nov 14, 2014 8.439 8.454 8.320 8.429 1,118,307 -0.03(-0.35%)
Nov 13, 2014 8.454 8.524 8.434 8.459 907,863 -0.05(-0.64%)
Nov 12, 2014 8.519 8.533 8.405 8.514 1,505,323 +0.00(+0.06%)
Nov 11, 2014 8.365 8.509 8.281 8.509 7,874,009 -0.57(-6.23%)
Nov 10, 2014 9.094 9.114 8.985 9.074 169,012 +0.01(+0.11%)
Nov 07, 2014 9.049 9.119 8.995 9.064 85,111 -0.01(-0.11%)
Nov 06, 2014 8.886 9.160 8.886 9.074 128,128 -0.00(-0.05%)
Nov 05, 2014 9.148 9.148 9.000 9.079 121,259 -0.06(-0.70%)
Nov 04, 2014 9.094 9.148 9.054 9.143 131,880 +0.07(+0.77%)
Nov 03, 2014 9.133 9.215 9.069 9.074 107,073 -0.07(-0.81%)
Oct 31, 2014 9.059 9.173 8.980 9.148 252,097 +0.12(+1.37%)
Oct 30, 2014 9.009 9.094 8.910 9.024 184,257 +0.06(+0.72%)
Oct 29, 2014 8.801 8.975 8.801 8.960 151,327 +0.14(+1.57%)
Oct 28, 2014 8.826 8.871 8.786 8.821 107,848 +0.02(+0.28%)
Oct 27, 2014 8.826 8.801 8.801 8.796 172,858 -0.00(-0.06%)
Oct 24, 2014 8.881 8.886 8.771 8.801 131,085 -0.05(-0.56%)
Oct 23, 2014 8.925 8.960 8.842 8.851 245,286 -0.06(-0.72%)
Oct 22, 2014 9.014 9.019 8.881 8.915 270,345 -0.09(-1.05%)
Oct 21, 2014 8.905 9.029 8.846 9.009 222,699 +0.10(+1.17%)
Oct 20, 2014 8.706 8.925 8.696 8.905 272,134 +0.21(+2.40%)
Oct 17, 2014 8.750 8.831 8.672 8.696 238,234 +0.02(+0.28%)
Oct 16, 2014 8.371 8.707 8.341 8.672 178,969 +0.26(+3.12%)
Oct 15, 2014 8.507 8.589 8.288 8.410 593,722 -0.13(-1.48%)
Oct 14, 2014 8.497 8.633 8.434 8.536 311,316 -0.04(-0.51%)
Oct 13, 2014 8.730 8.745 8.521 8.580 338,633 -0.12(-1.40%)
Oct 10, 2014 8.653 8.735 8.594 8.701 252,065 +0.10(+1.13%)
Oct 09, 2014 8.580 8.677 8.580 8.604 352,167 -0.06(-0.67%)
Oct 08, 2014 8.599 8.691 8.516 8.662 160,820 +0.08(+0.96%)
Oct 07, 2014 8.570 8.648 8.531 8.580 115,554 -0.05(-0.62%)
Oct 06, 2014 8.813 8.813 8.614 8.633 135,671 -0.06(-0.67%)
Oct 03, 2014 8.589 8.716 8.560 8.691 115,764 +0.13(+1.48%)
Oct 02, 2014 8.521 8.604 8.429 8.565 180,581 +0.04(+0.51%)
Oct 01, 2014 8.507 8.623 8.507 8.521 84,398 +0.01(+0.11%)
Sep 30, 2014 8.682 8.682 8.512 8.512 116,266 -0.15(-1.74%)
Sep 29, 2014 8.662 8.726 8.628 8.662 148,644 -0.04(-0.45%)
Sep 26, 2014 8.604 8.730 8.604 8.701 78,685 +0.11(+1.24%)
Sep 25, 2014 8.721 8.750 8.571 8.594 218,625 -0.11(-1.28%)
Sep 24, 2014 8.726 8.777 8.687 8.706 115,323 +0.02(+0.28%)
Sep 23, 2014 8.769 8.871 8.653 8.682 168,975 -0.06(-0.72%)
Sep 22, 2014 8.896 8.915 8.745 8.745 116,449 -0.18(-1.96%)
Sep 19, 2014 8.935 9.022 8.891 8.920 376,734 -0.11(-1.18%)
Sep 18, 2014 8.876 9.041 8.876 9.027 177,934 +0.14(+1.53%)
Sep 17, 2014 8.871 8.939 8.848 8.891 125,387 +0.02(+0.22%)
Sep 16, 2014 8.866 8.939 8.842 8.871 187,889 +0.00(+0.05%)
Sep 15, 2014 8.750 8.881 8.750 8.866 87,350 +0.08(+0.94%)
Sep 12, 2014 8.687 8.808 8.687 8.784 63,935 +0.06(+0.72%)
Sep 11, 2014 8.750 8.798 8.653 8.721 268,709 -0.12(-1.32%)
Sep 10, 2014 8.949 8.952 8.837 8.837 124,579 -0.11(-1.25%)
Sep 09, 2014 8.959 8.993 8.896 8.949 73,256 -0.00(-0.05%)
Sep 08, 2014 8.954 8.959 8.891 8.954 71,785 -0.01(-0.11%)
Sep 05, 2014 8.939 8.993 8.896 8.964 99,565 +0.02(+0.27%)
Sep 04, 2014 9.012 9.012 8.920 8.939 96,465 -0.05(-0.54%)
Sep 03, 2014 8.993 9.017 8.925 8.988 188,084 -0.00(-0.05%)
Sep 02, 2014 8.949 9.003 8.944 8.993 165,724 +0.06(+0.71%)
Aug 29, 2014 8.871 8.930 8.930 8.930 72,412 +0.06(+0.66%)
Aug 28, 2014 8.842 8.889 8.816 8.871 104,404 -0.03(-0.33%)
Aug 27, 2014 8.954 8.969 8.939 8.900 84,145 -0.04(-0.49%)
Aug 26, 2014 8.969 8.978 8.900 8.944 85,803 +0.00(+0.00%)
Aug 25, 2014 8.813 8.949 8.798 8.944 182,133 +0.13(+1.43%)
Aug 22, 2014 8.823 8.845 8.775 8.818 99,220 +0.02(+0.22%)
Aug 21, 2014 8.648 8.837 8.570 8.798 111,131 +0.12(+1.34%)
Aug 20, 2014 8.541 8.691 8.541 8.682 154,377 +0.13(+1.53%)
Aug 19, 2014 8.653 8.654 8.536 8.551 209,269 -0.08(-0.96%)
Aug 18, 2014 8.594 8.599 8.589 8.633 207,650 +0.07(+0.79%)
Aug 15, 2014 8.653 8.672 8.507 8.565 462,741 -0.08(-0.90%)
Aug 14, 2014 8.638 8.677 8.604 8.643 84,282 +0.00(+0.06%)
Aug 13, 2014 8.691 8.691 8.604 8.638 111,398 -0.00(-0.06%)
Aug 12, 2014 8.653 8.758 8.609 8.643 187,195 -0.01(-0.17%)
Aug 11, 2014 8.551 8.681 8.526 8.657 145,515 +0.13(+1.48%)
Aug 08, 2014 8.434 8.521 8.434 8.531 78,284 +0.03(+0.40%)
Aug 07, 2014 8.604 8.604 8.439 8.497 139,884 -0.11(-1.24%)
Aug 06, 2014 8.521 8.619 8.482 8.604 144,159 +0.01(+0.11%)
Aug 05, 2014 8.546 8.609 8.531 8.594 65,087 +0.05(+0.57%)
Aug 04, 2014 8.507 8.589 8.507 8.546 125,823 +0.02(+0.23%)
Aug 01, 2014 8.507 8.623 8.464 8.526 134,702 -0.04(-0.45%)
Jul 31, 2014 8.628 8.677 8.507 8.565 265,607 -0.09(-1.01%)
Jul 30, 2014 8.818 8.871 8.623 8.653 426,234 -0.02(-0.28%)
Jul 29, 2014 8.677 8.789 8.634 8.677 114,599 -0.01(-0.11%)
Jul 28, 2014 8.779 8.872 8.585 8.687 302,315 -0.12(-1.33%)
Jul 25, 2014 8.823 8.823 8.769 8.803 144,897 +0.01(+0.17%)
Jul 24, 2014 8.823 8.837 8.755 8.789 111,713 -0.04(-0.50%)
Jul 23, 2014 8.920 8.920 8.823 8.832 91,824 -0.05(-0.55%)
Jul 22, 2014 8.896 8.920 8.847 8.881 122,129 -0.01(-0.11%)
Jul 21, 2014 8.706 8.978 8.677 8.891 273,093 +0.07(+0.77%)
Jul 18, 2014 8.804 8.861 8.770 8.823 253,619 +0.01(+0.16%)
Jul 17, 2014 8.885 8.913 8.785 8.808 203,759 -0.08(-0.91%)
Jul 16, 2014 8.880 8.909 8.842 8.889 202,319 +0.03(+0.32%)
Jul 15, 2014 8.932 8.937 8.818 8.861 219,126 -0.07(-0.80%)
Jul 14, 2014 8.847 8.961 8.847 8.932 190,310 +0.10(+1.19%)
Jul 11, 2014 8.794 8.837 8.770 8.827 137,666 +0.04(+0.49%)
Jul 10, 2014 8.694 8.794 8.694 8.785 184,728 -0.00(-0.05%)
Jul 09, 2014 8.708 8.808 8.676 8.789 145,183 +0.08(+0.93%)
Jul 08, 2014 8.651 8.713 8.582 8.708 102,184 +0.05(+0.61%)
Jul 07, 2014 8.680 8.689 8.593 8.656 126,238 -0.02(-0.27%)
Jul 03, 2014 8.708 8.680 8.680 8.680 57,275 +0.02(+0.22%)
Jul 02, 2014 8.661 8.737 8.646 8.661 247,745 -0.03(-0.33%)
Jul 01, 2014 8.646 8.713 8.637 8.689 143,829 +0.04(+0.44%)
Jun 30, 2014 8.561 8.651 8.556 8.651 155,612 +0.08(+0.89%)
Jun 27, 2014 8.522 8.575 8.489 8.575 263,490 +0.02(+0.28%)
Jun 26, 2014 8.513 8.551 8.437 8.551 131,342 +0.07(+0.79%)
Jun 25, 2014 8.432 8.494 8.357 8.484 159,289 +0.04(+0.51%)
Jun 24, 2014 8.256 8.456 8.256 8.441 304,017 +0.16(+1.96%)
Jun 23, 2014 8.260 8.346 8.194 8.279 357,197 +0.04(+0.52%)
Jun 20, 2014 8.437 8.437 8.232 8.236 438,883 -0.20(-2.43%)
Jun 19, 2014 8.460 8.480 8.353 8.441 175,532 -0.04(-0.45%)
Jun 18, 2014 8.384 8.484 8.322 8.480 174,819 +0.10(+1.19%)
Jun 17, 2014 8.322 8.413 8.271 8.379 210,751 +0.06(+0.69%)
Jun 16, 2014 8.294 8.351 8.222 8.322 143,112 +0.01(+0.11%)
Jun 13, 2014 8.332 8.356 8.270 8.313 96,520 -0.03(-0.34%)
Jun 12, 2014 8.275 8.341 8.213 8.341 93,320 +0.03(+0.40%)
Jun 11, 2014 8.284 8.332 8.236 8.308 122,367 -0.03(-0.40%)
Jun 10, 2014 8.351 8.375 8.332 8.341 224,741 -0.04(-0.51%)
Jun 06, 2014 8.389 8.427 8.360 8.384 160,437 +0.00(+0.06%)
Jun 05, 2014 8.413 8.413 8.325 8.379 196,474 +0.04(+0.46%)
Jun 04, 2014 8.222 8.365 8.198 8.341 132,916 +0.12(+1.51%)
Jun 03, 2014 8.194 8.222 8.074 8.217 235,205 +0.04(+0.52%)
Jun 02, 2014 8.422 8.422 8.160 8.174 289,122 -0.19(-2.28%)
May 30, 2014 8.232 8.389 8.227 8.365 161,329 +0.10(+1.21%)
May 29, 2014 8.413 8.446 8.265 8.265 299,309 -0.15(-1.81%)
May 28, 2014 8.298 8.432 8.260 8.418 208,708 +0.10(+1.15%)
May 27, 2014 8.222 8.322 8.190 8.322 109,219 +0.12(+1.51%)
May 23, 2014 8.189 8.198 8.198 8.198 108,256 -0.02(-0.23%)
May 22, 2014 8.198 8.222 8.146 8.217 102,243 +0.02(+0.29%)
May 21, 2014 8.217 8.303 8.174 8.194 134,760 -0.00(-0.06%)
May 20, 2014 8.308 8.341 8.146 8.198 136,986 -0.09(-1.09%)
May 19, 2014 8.408 8.413 8.256 8.289 161,360 -0.11(-1.31%)
May 16, 2014 8.222 8.413 8.146 8.399 263,201 +0.18(+2.20%)
May 15, 2014 8.132 8.222 7.984 8.217 260,767 +0.09(+1.06%)
May 14, 2014 8.065 8.146 7.983 8.132 271,488 +0.13(+1.67%)
May 13, 2014 8.079 8.151 7.960 7.998 603,590 -0.08(-1.00%)
May 12, 2014 7.846 8.151 7.807 8.079 686,683 +0.15(+1.92%)
May 09, 2014 8.132 8.213 7.722 7.927 1,384,970 -0.30(-3.59%)
May 08, 2014 8.489 8.723 8.170 8.222 519,582 -0.51(-5.79%)
May 07, 2014 8.708 8.727 8.575 8.727 144,637 +0.06(+0.72%)
May 06, 2014 8.713 8.793 8.608 8.665 124,501 -0.13(-1.52%)
May 05, 2014 8.832 8.832 8.737 8.799 123,678 -0.05(-0.54%)
May 02, 2014 8.842 8.932 8.809 8.847 175,303 -0.01(-0.11%)
May 01, 2014 8.818 8.861 8.723 8.856 127,761 +0.04(+0.49%)
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%)
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.