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: 4:10 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 (%)
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%)
Feb 03, 2014 8.266 8.322 7.980 8.091 523,884 -0.21(-2.56%)
Jan 31, 2014 8.266 8.340 8.151 8.303 323,984 -0.02(-0.22%)
Jan 30, 2014 8.174 8.335 8.128 8.322 361,763 +0.24(+2.98%)
Jan 29, 2014 8.400 8.419 7.980 8.081 874,144 -0.34(-4.01%)
Jan 28, 2014 8.414 8.451 8.345 8.419 246,985 +0.07(+0.83%)
Jan 27, 2014 8.567 8.604 8.345 8.350 437,713 -0.26(-3.01%)
Jan 24, 2014 8.697 8.734 8.461 8.609 477,887 -0.17(-1.90%)
Jan 23, 2014 8.877 8.923 8.678 8.775 261,389 -0.09(-0.99%)
Jan 22, 2014 8.905 8.972 8.840 8.863 284,032 -0.08(-0.93%)
Jan 21, 2014 8.988 9.016 8.882 8.946 321,755 +0.00(+0.05%)
Jan 17, 2014 8.896 8.942 8.942 8.942 356,730 +0.06(+0.66%)
Jan 16, 2014 8.796 8.933 8.754 8.883 371,004 +0.12(+1.35%)
Jan 15, 2014 8.728 8.783 8.715 8.765 306,039 +0.04(+0.42%)
Jan 14, 2014 8.737 8.819 8.696 8.728 291,830 +0.03(+0.37%)
Jan 13, 2014 8.756 8.774 8.674 8.696 419,788 -0.02(-0.26%)
Jan 10, 2014 8.783 8.874 8.696 8.719 337,161 -0.02(-0.26%)
Jan 09, 2014 8.742 8.801 8.669 8.742 286,298 +0.03(+0.36%)
Jan 08, 2014 8.846 8.878 8.710 8.710 263,359 -0.14(-1.54%)
Jan 07, 2014 8.828 8.919 8.810 8.846 229,941 +0.06(+0.72%)
Jan 06, 2014 8.783 8.846 8.738 8.783 199,863 +0.00(+0.05%)
Jan 03, 2014 8.719 8.801 8.628 8.778 292,105 +0.05(+0.57%)
Jan 02, 2014 8.869 8.869 8.696 8.728 338,416 -0.19(-2.09%)
Dec 31, 2013 8.683 8.914 8.914 8.914 325,021 +0.30(+3.42%)
Dec 30, 2013 8.824 8.869 8.619 8.619 339,781 -0.16(-1.81%)
Dec 27, 2013 8.556 8.815 8.556 8.778 290,044 +0.26(+3.09%)
Dec 26, 2013 8.551 8.574 8.492 8.515 182,163 +0.01(+0.16%)
Dec 24, 2013 8.451 8.547 8.438 8.501 78,141 +0.02(+0.27%)
Dec 23, 2013 8.492 8.574 8.459 8.478 332,587 -0.01(-0.16%)
Dec 20, 2013 8.510 8.596 8.442 8.492 266,396 +0.00(+0.05%)
Dec 19, 2013 8.551 8.556 8.488 8.488 143,998 -0.07(-0.80%)
Dec 18, 2013 8.515 8.606 8.501 8.556 172,968 +0.03(+0.37%)
Dec 17, 2013 8.606 8.606 8.515 8.524 173,038 -0.04(-0.48%)
Dec 16, 2013 8.606 8.619 8.524 8.565 147,470 +0.01(+0.16%)
Dec 13, 2013 8.483 8.615 8.451 8.551 227,807 +0.06(+0.75%)
Dec 12, 2013 8.497 8.542 8.465 8.488 143,899 -0.03(-0.32%)
Dec 11, 2013 8.615 8.637 8.419 8.515 197,734 -0.13(-1.52%)
Dec 10, 2013 8.551 8.656 8.451 8.647 263,906 +0.10(+1.17%)
Dec 09, 2013 8.733 8.733 8.480 8.547 207,855 -0.15(-1.72%)
Dec 06, 2013 8.669 8.719 8.628 8.696 137,920 +0.07(+0.79%)
Dec 05, 2013 8.687 8.719 8.583 8.628 87,366 -0.05(-0.58%)
Dec 04, 2013 8.628 8.733 8.551 8.678 144,383 +0.02(+0.21%)
Dec 03, 2013 8.615 8.683 8.615 8.660 147,457 -0.01(-0.16%)
Dec 02, 2013 8.647 8.706 8.628 8.674 151,903 +0.00(+0.05%)
Nov 29, 2013 8.628 8.674 8.615 8.669 86,723 +0.04(+0.47%)
Nov 27, 2013 8.606 8.628 8.572 8.628 122,598 +0.03(+0.37%)
Nov 26, 2013 8.583 8.601 8.560 8.597 150,646 +0.01(+0.16%)
Nov 25, 2013 8.628 8.628 8.538 8.583 200,418 -0.01(-0.11%)
Nov 22, 2013 8.442 8.592 8.442 8.592 228,620 +0.15(+1.72%)
Nov 21, 2013 8.419 8.465 8.356 8.447 111,361 +0.07(+0.81%)
Nov 20, 2013 8.401 8.488 8.183 8.379 222,540 +0.03(+0.33%)
Nov 19, 2013 8.379 8.379 8.301 8.351 204,629 -0.03(-0.33%)
Nov 18, 2013 8.415 8.415 8.342 8.379 177,530 -0.01(-0.11%)
Nov 15, 2013 8.419 8.433 8.356 8.388 133,837 -0.00(-0.05%)
Nov 14, 2013 8.360 8.488 8.274 8.392 181,175 +0.00(+0.00%)
Nov 12, 2013 8.501 8.533 8.356 8.392 243,678 -0.14(-1.60%)
Nov 11, 2013 8.547 8.592 8.465 8.528 177,442 -0.05(-0.58%)
Nov 08, 2013 8.401 8.583 8.365 8.578 248,051 +0.20(+2.44%)
Nov 07, 2013 8.442 8.515 8.183 8.374 375,602 -0.08(-0.97%)
Nov 06, 2013 8.501 8.578 8.406 8.456 193,863 -0.03(-0.37%)
Nov 05, 2013 8.615 8.615 8.488 8.488 183,403 -0.14(-1.58%)
Nov 04, 2013 8.628 8.701 8.533 8.624 201,070 -0.00(-0.05%)
Nov 01, 2013 8.706 8.706 8.538 8.628 303,674 -0.08(-0.94%)
Oct 31, 2013 8.742 8.828 8.674 8.710 386,793 -0.01(-0.10%)
Oct 30, 2013 8.746 8.754 8.651 8.719 338,612 +0.00(+0.05%)
Oct 29, 2013 8.692 8.746 8.628 8.715 243,488 +0.08(+0.95%)
Oct 28, 2013 8.674 8.710 8.597 8.633 227,123 -0.06(-0.73%)
Oct 25, 2013 8.724 8.837 8.647 8.696 320,159 +0.02(+0.26%)
Oct 24, 2013 8.715 8.723 8.592 8.674 442,253 -0.04(-0.47%)
Oct 23, 2013 8.592 8.719 8.519 8.715 486,693 +0.05(+0.52%)
Oct 22, 2013 8.438 8.692 8.236 8.669 702,449 +0.26(+3.13%)
Oct 21, 2013 8.401 8.497 8.292 8.406 717,837 -0.04(-0.43%)
Oct 18, 2013 8.313 8.464 8.256 8.442 599,948 +0.19(+2.32%)
Oct 17, 2013 8.175 8.353 8.175 8.251 460,019 +0.07(+0.87%)
Oct 16, 2013 8.121 8.193 8.108 8.179 264,206 +0.10(+1.21%)
Oct 15, 2013 8.059 8.121 8.032 8.081 193,040 +0.03(+0.33%)
Oct 14, 2013 7.979 8.059 7.854 8.055 183,687 +0.07(+0.89%)
Oct 11, 2013 7.965 8.037 7.930 7.983 230,250 +0.03(+0.39%)
Oct 10, 2013 7.859 7.983 7.783 7.952 179,435 +0.19(+2.47%)
Oct 09, 2013 7.774 7.850 7.560 7.761 240,657 -0.02(-0.29%)
Oct 08, 2013 7.823 7.863 7.783 7.783 189,752 -0.04(-0.51%)
Oct 07, 2013 7.787 7.852 7.787 7.823 129,942 +0.02(+0.23%)
Oct 04, 2013 7.796 7.840 7.787 7.805 159,300 +0.01(+0.11%)
Oct 03, 2013 7.814 7.841 7.774 7.796 166,214 -0.04(-0.46%)
Oct 02, 2013 7.908 7.934 7.818 7.832 187,467 -0.10(-1.29%)
Oct 01, 2013 7.957 7.965 7.885 7.934 141,781 -0.03(-0.34%)
Sep 27, 2013 7.930 7.970 7.894 7.961 156,627 +0.01(+0.17%)
Sep 26, 2013 7.992 8.001 7.912 7.948 122,196 -0.06(-0.72%)
Sep 25, 2013 7.948 8.014 7.948 8.006 183,990 +0.05(+0.67%)
Sep 24, 2013 7.952 7.992 7.912 7.952 137,143 -0.02(-0.22%)
Sep 23, 2013 7.925 7.988 7.908 7.970 175,166 +0.06(+0.73%)
Sep 20, 2013 7.952 7.988 7.912 7.912 457,347 -0.04(-0.50%)
Sep 19, 2013 8.019 8.019 7.908 7.952 220,859 -0.02(-0.28%)
Sep 18, 2013 7.934 8.014 7.908 7.974 184,313 +0.02(+0.22%)
Sep 17, 2013 7.939 8.001 7.903 7.957 144,436 +0.04(+0.51%)
Sep 16, 2013 7.967 8.001 7.894 7.916 213,117 -0.04(-0.50%)
Sep 13, 2013 7.863 7.974 7.863 7.957 170,905 +0.09(+1.13%)
Sep 12, 2013 7.890 7.930 7.836 7.867 273,398 +0.01(+0.17%)
Sep 11, 2013 7.894 7.930 7.836 7.854 266,098 -0.07(-0.84%)
Sep 10, 2013 7.939 7.961 7.885 7.921 221,148 +0.00(+0.06%)
Sep 09, 2013 7.885 7.934 7.863 7.916 219,153 +0.04(+0.45%)
Sep 06, 2013 7.845 7.934 7.832 7.881 229,927 +0.02(+0.23%)
Sep 05, 2013 7.841 7.890 7.823 7.863 186,021 +0.02(+0.28%)
Sep 04, 2013 7.801 7.863 7.796 7.841 439,300 +0.04(+0.51%)
Sep 03, 2013 7.769 7.827 7.720 7.801 169,790 +0.10(+1.33%)
Aug 30, 2013 7.743 7.818 7.694 7.698 161,065 -0.07(-0.86%)
Aug 29, 2013 7.720 7.801 7.690 7.765 126,663 +0.06(+0.75%)
Aug 28, 2013 7.676 7.759 7.676 7.707 112,997 +0.02(+0.29%)
Aug 27, 2013 7.738 7.769 7.685 7.685 128,674 -0.07(-0.86%)
Aug 26, 2013 7.720 7.792 7.720 7.752 131,284 +0.02(+0.23%)
Aug 23, 2013 7.752 7.752 7.676 7.734 174,726 -0.03(-0.34%)
Aug 22, 2013 7.685 7.797 7.685 7.761 207,685 +0.07(+0.93%)
Aug 21, 2013 7.712 7.752 7.623 7.689 242,522 -0.02(-0.23%)
Aug 20, 2013 7.565 7.747 7.551 7.707 342,969 +0.13(+1.70%)
Aug 19, 2013 7.729 7.743 7.538 7.578 494,005 -0.18(-2.30%)
Aug 16, 2013 7.796 7.814 7.716 7.756 489,182 -0.06(-0.80%)
Aug 15, 2013 7.863 7.899 7.801 7.818 328,637 -0.08(-1.07%)
Aug 14, 2013 7.845 7.951 7.823 7.903 416,777 +0.04(+0.45%)
Aug 13, 2013 7.997 8.019 7.845 7.867 622,044 -0.16(-2.00%)
Aug 12, 2013 8.063 8.086 7.997 8.028 361,701 -0.06(-0.72%)
Aug 09, 2013 8.046 8.188 8.019 8.086 404,934 +0.04(+0.50%)
Aug 08, 2013 8.068 8.130 7.983 8.046 449,900 -0.02(-0.22%)
Aug 07, 2013 7.952 8.085 7.952 8.063 253,317 +0.07(+0.89%)
Aug 06, 2013 8.063 8.101 7.992 7.992 404,231 -0.07(-0.88%)
Aug 05, 2013 8.041 8.085 8.028 8.063 186,391 +0.04(+0.44%)
Aug 02, 2013 8.077 8.126 8.014 8.028 348,837 -0.02(-0.28%)
Aug 01, 2013 7.885 8.081 7.867 8.050 306,154 +0.20(+2.50%)
Jul 31, 2013 7.881 7.952 7.801 7.854 442,382 -0.04(-0.51%)
Jul 30, 2013 7.756 7.908 7.705 7.894 303,039 +0.21(+2.72%)
Jul 29, 2013 7.712 7.765 7.671 7.685 332,159 -0.07(-0.92%)
Jul 26, 2013 7.707 7.783 7.640 7.756 453,179 -0.13(-1.69%)
Jul 25, 2013 7.885 7.916 7.813 7.890 441,415 -0.01(-0.17%)
Jul 24, 2013 8.046 8.099 7.876 7.903 367,827 -0.13(-1.66%)
Jul 23, 2013 8.059 8.068 7.970 8.037 251,478 -0.04(-0.44%)
Jul 22, 2013 8.086 8.121 8.041 8.072 311,200 -0.02(-0.22%)
Jul 19, 2013 8.153 8.240 8.068 8.090 286,906 -0.24(-2.84%)
Jul 18, 2013 8.291 8.437 8.291 8.326 562,572 +0.04(+0.51%)
Jul 17, 2013 8.242 8.290 8.206 8.284 204,755 +0.05(+0.63%)
Jul 16, 2013 8.317 8.326 8.215 8.233 458,932 -0.06(-0.75%)
Jul 15, 2013 8.353 8.353 8.260 8.295 426,694 -0.05(-0.59%)
Jul 12, 2013 8.286 8.362 8.242 8.344 463,262 +0.10(+1.24%)
Jul 11, 2013 8.019 8.264 8.019 8.242 464,454 +0.23(+2.89%)
Jul 10, 2013 7.992 8.019 7.934 8.010 149,659 +0.01(+0.17%)
Jul 09, 2013 7.836 8.014 7.867 7.997 397,392 +0.13(+1.64%)
Jul 08, 2013 7.738 7.885 7.738 7.867 273,184 +0.13(+1.67%)
Jul 05, 2013 7.685 7.761 7.605 7.738 531,274 +0.05(+0.70%)
Jul 03, 2013 7.680 7.745 7.640 7.685 115,960 -0.04(-0.46%)
Jul 02, 2013 7.765 7.765 7.649 7.720 321,488 -0.01(-0.17%)
Jul 01, 2013 7.872 7.881 7.716 7.734 398,115 -0.08(-0.97%)
Jun 28, 2013 7.676 7.850 7.640 7.810 257,948 +0.16(+2.16%)
Jun 27, 2013 7.685 7.818 7.640 7.645 392,287 +0.00(+0.00%)
Jun 26, 2013 7.680 7.796 7.627 7.645 372,373 -0.01(-0.12%)
Jun 25, 2013 7.489 7.685 7.458 7.654 295,494 +0.20(+2.69%)
Jun 24, 2013 7.484 7.529 7.377 7.453 290,008 -0.06(-0.77%)
Jun 21, 2013 7.471 7.533 7.382 7.511 229,667 +0.09(+1.26%)
Jun 20, 2013 7.596 7.600 7.400 7.418 433,096 -0.20(-2.63%)
Jun 19, 2013 7.640 7.685 7.507 7.618 229,947 -0.05(-0.64%)
Jun 18, 2013 7.752 7.783 7.627 7.667 296,448 -0.03(-0.35%)
Jun 17, 2013 7.712 7.787 7.667 7.694 281,595 +0.08(+0.99%)
Jun 14, 2013 7.622 7.703 7.573 7.618 271,449 -0.03(-0.35%)
Jun 13, 2013 7.507 7.680 7.502 7.645 243,559 +0.13(+1.78%)
Jun 12, 2013 7.533 7.556 7.484 7.511 134,299 -0.01(-0.12%)
Jun 11, 2013 7.614 7.631 7.511 7.520 160,187 -0.11(-1.46%)
Jun 10, 2013 7.649 7.658 7.573 7.631 234,477 +0.04(+0.53%)
Jun 07, 2013 7.489 7.618 7.471 7.591 295,131 +0.15(+1.97%)
Jun 06, 2013 7.342 7.453 7.342 7.444 338,090 +0.07(+0.91%)
Jun 05, 2013 7.663 7.679 7.128 7.377 819,422 -0.33(-4.33%)
Jun 04, 2013 7.738 7.792 7.654 7.712 301,714 -0.01(-0.12%)
Jun 03, 2013 7.685 7.761 7.622 7.720 333,923 +0.04(+0.46%)
May 31, 2013 7.685 7.769 7.663 7.685 219,442 -0.00(-0.06%)
May 30, 2013 7.676 7.796 7.667 7.689 352,292 +0.00(+0.06%)
May 29, 2013 7.752 7.783 7.667 7.685 298,792 -0.07(-0.92%)
May 28, 2013 7.867 7.923 7.714 7.756 405,976 -0.07(-0.85%)
May 24, 2013 7.783 7.854 7.689 7.823 238,529 +0.00(+0.00%)
May 23, 2013 7.796 7.859 7.685 7.823 336,191 -0.01(-0.11%)
May 22, 2013 7.885 7.952 7.805 7.832 326,054 -0.05(-0.68%)
May 21, 2013 7.908 7.997 7.863 7.885 247,103 -0.00(-0.06%)
May 20, 2013 7.961 7.988 7.814 7.890 384,510 -0.02(-0.28%)
May 17, 2013 7.908 7.934 7.814 7.912 395,881 +0.07(+0.85%)
May 16, 2013 7.850 7.923 7.810 7.845 299,135 -0.00(-0.06%)
May 15, 2013 7.939 8.019 7.796 7.850 455,217 -0.16(-2.06%)
May 13, 2013 7.908 8.014 7.890 8.014 508,320 +0.07(+0.90%)
May 10, 2013 7.850 7.948 7.796 7.943 466,795 +0.10(+1.25%)
May 09, 2013 7.832 7.908 7.687 7.845 555,817 +0.06(+0.74%)
May 08, 2013 7.614 7.863 7.489 7.787 845,377 +0.17(+2.28%)
May 07, 2013 7.573 7.627 7.529 7.614 374,065 +0.07(+0.89%)
May 06, 2013 7.462 7.596 7.453 7.547 484,627 +0.08(+1.13%)
May 03, 2013 7.386 7.498 7.382 7.462 344,265 +0.08(+1.09%)
May 02, 2013 7.369 7.431 7.315 7.382 196,302 +0.02(+0.24%)
May 01, 2013 7.493 7.538 7.351 7.364 288,727 -0.17(-2.25%)
Apr 30, 2013 7.542 7.551 7.484 7.533 409,031 +0.02(+0.30%)
Apr 29, 2013 7.507 7.538 7.463 7.511 310,347 +0.04(+0.48%)
Apr 26, 2013 7.440 7.496 7.373 7.475 254,574 +0.04(+0.54%)
Apr 25, 2013 7.395 7.484 7.351 7.435 337,914 +0.04(+0.54%)
Apr 24, 2013 7.342 7.440 7.320 7.395 274,042 +0.02(+0.24%)
Apr 23, 2013 7.373 7.400 7.335 7.377 346,417 +0.05(+0.73%)
Apr 22, 2013 7.293 7.386 7.221 7.324 288,525 +0.06(+0.80%)
Apr 19, 2013 7.235 7.328 7.190 7.266 535,988 -0.20(-2.63%)
Apr 18, 2013 7.462 7.507 7.413 7.462 862,812 -0.03(-0.42%)
Apr 17, 2013 7.484 7.516 7.395 7.493 637,546 +0.01(+0.12%)
Apr 16, 2013 7.373 7.529 7.373 7.484 520,116 +0.15(+2.07%)
Apr 15, 2013 7.391 7.404 7.239 7.333 542,538 -0.05(-0.72%)
Apr 12, 2013 7.324 7.426 7.315 7.386 249,494 +0.08(+1.04%)
Apr 11, 2013 7.386 7.395 7.288 7.311 543,359 -0.06(-0.79%)
Apr 10, 2013 7.279 7.431 7.253 7.369 546,037 +0.13(+1.78%)
Apr 09, 2013 7.181 7.257 7.173 7.239 511,334 +0.09(+1.25%)
Apr 08, 2013 7.173 7.208 7.132 7.150 376,022 +0.02(+0.25%)
Apr 05, 2013 7.115 7.173 6.990 7.132 304,700 -0.04(-0.62%)
Apr 04, 2013 7.039 7.230 7.024 7.177 302,011 +0.17(+2.48%)
Apr 03, 2013 7.119 7.181 6.985 7.003 330,080 -0.14(-2.00%)
Apr 02, 2013 7.101 7.173 7.066 7.146 306,300 +0.08(+1.07%)
Apr 01, 2013 7.097 7.101 7.039 7.070 195,370 +0.00(+0.00%)
Mar 28, 2013 7.039 7.097 6.999 7.070 269,492 +0.06(+0.89%)
Mar 27, 2013 7.052 7.061 6.994 7.008 245,009 -0.04(-0.63%)
Mar 26, 2013 7.017 7.074 6.994 7.052 226,816 +0.04(+0.64%)
Mar 25, 2013 6.994 7.048 6.959 7.008 315,259 +0.03(+0.45%)
Mar 22, 2013 6.936 7.012 6.932 6.976 261,431 +0.05(+0.71%)
Mar 21, 2013 6.976 6.998 6.870 6.927 241,350 -0.04(-0.64%)
Mar 20, 2013 6.892 6.981 6.878 6.972 183,817 +0.12(+1.69%)
Mar 19, 2013 6.870 6.905 6.825 6.856 266,955 +0.02(+0.33%)
Mar 18, 2013 6.700 6.882 6.691 6.834 257,445 +0.11(+1.59%)
Mar 15, 2013 6.883 6.918 6.723 6.727 551,357 -0.18(-2.64%)
Mar 14, 2013 6.905 6.932 6.821 6.910 174,306 +0.04(+0.65%)
Mar 13, 2013 6.865 6.976 6.798 6.865 450,777 -0.03(-0.39%)
Mar 12, 2013 6.950 7.003 6.892 6.892 429,271 -0.09(-1.34%)
Mar 11, 2013 6.959 6.985 6.927 6.985 236,904 +0.01(+0.13%)
Mar 08, 2013 7.017 7.079 6.950 6.976 236,951 -0.05(-0.76%)
Mar 07, 2013 6.959 7.048 6.905 7.030 256,814 +0.04(+0.64%)
Mar 06, 2013 6.990 7.052 6.932 6.985 267,074 -0.03(-0.38%)
Mar 05, 2013 7.092 7.092 6.954 7.012 266,004 -0.07(-0.94%)
Mar 04, 2013 7.021 7.083 6.990 7.079 178,434 +0.07(+0.95%)
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.