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

Cys Investments Inc (NY: CYS )

N/A UNCHANGED
Last Price Updated: 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, 2018 6.965 7.013 6.879 6.879 3,059,848 -0.09(-1.24%)
Apr 27, 2018 7.004 7.023 6.869 6.965 4,971,460 -0.02(-0.27%)
Apr 26, 2018 6.956 7.061 6.840 6.984 9,932,430 +0.63(+9.97%)
Apr 25, 2018 6.284 6.370 6.265 6.351 1,669,578 +0.00(+0.00%)
Apr 24, 2018 6.332 6.380 6.294 6.351 1,271,988 +0.03(+0.46%)
Apr 23, 2018 6.342 6.370 6.255 6.322 1,132,325 +0.00(+0.00%)
Apr 20, 2018 6.361 6.361 6.304 6.322 999,140 -0.01(-0.15%)
Apr 19, 2018 6.390 6.409 6.322 6.332 835,383 -0.06(-0.90%)
Apr 18, 2018 6.418 6.466 6.390 6.390 734,153 -0.01(-0.15%)
Apr 17, 2018 6.361 6.409 6.351 6.399 739,815 +0.05(+0.76%)
Apr 16, 2018 6.351 6.370 6.303 6.351 1,231,828 +0.01(+0.15%)
Apr 13, 2018 6.370 6.390 6.303 6.342 1,152,091 -0.03(-0.45%)
Apr 12, 2018 6.466 6.476 6.361 6.370 1,084,414 -0.09(-1.34%)
Apr 11, 2018 6.495 6.514 6.438 6.457 1,114,229 -0.01(-0.15%)
Apr 10, 2018 6.543 6.543 6.462 6.466 900,493 -0.05(-0.74%)
Apr 09, 2018 6.505 6.572 6.495 6.514 1,061,977 +0.00(+0.00%)
Apr 06, 2018 6.476 6.562 6.476 6.514 1,328,504 +0.04(+0.59%)
Apr 05, 2018 6.486 6.509 6.438 6.476 1,015,670 -0.02(-0.30%)
Apr 04, 2018 6.438 6.514 6.438 6.495 987,719 +0.02(+0.30%)
Apr 03, 2018 6.428 6.524 6.390 6.476 1,782,980 +0.05(+0.75%)
Apr 02, 2018 6.438 6.486 6.351 6.428 1,398,858 -0.02(-0.30%)
Mar 29, 2018 6.447 6.447 6.447 0 +0.06(+0.90%)
Mar 28, 2018 6.342 6.418 6.342 6.390 955,385 +0.05(+0.76%)
Mar 27, 2018 6.294 6.409 6.265 6.342 2,073,593 +0.05(+0.76%)
Mar 26, 2018 6.265 6.322 6.226 6.294 2,095,039 +0.09(+1.39%)
Mar 23, 2018 6.255 6.322 6.207 6.207 1,589,010 -0.05(-0.77%)
Mar 22, 2018 6.226 6.322 6.217 6.255 1,824,032 +0.02(+0.31%)
Mar 21, 2018 6.217 6.284 6.198 6.236 2,451,683 +0.01(+0.15%)
Mar 20, 2018 6.226 6.264 6.185 6.226 3,030,971 +0.01(+0.15%)
Mar 19, 2018 6.310 6.319 6.152 6.217 2,817,710 -0.11(-1.76%)
Mar 16, 2018 6.254 6.347 6.162 6.329 6,831,454 +0.09(+1.49%)
Mar 15, 2018 6.273 6.282 6.180 6.236 1,985,650 -0.05(-0.74%)
Mar 14, 2018 6.264 6.338 6.264 6.282 1,902,361 +0.04(+0.59%)
Mar 13, 2018 6.189 6.319 6.180 6.245 2,954,429 +0.11(+1.82%)
Mar 12, 2018 6.022 6.217 6.022 6.134 4,644,467 +0.11(+1.85%)
Mar 09, 2018 5.985 6.041 5.911 6.022 1,360,896 +0.04(+0.62%)
Mar 08, 2018 5.967 6.013 5.920 5.985 1,734,997 +0.02(+0.31%)
Mar 07, 2018 5.911 5.967 2,267,575 -0.02(-0.31%)
Mar 06, 2018 5.994 6.013 5.874 5.985 1,960,830 -0.02(-0.31%)
Mar 05, 2018 5.939 6.069 5.939 6.004 1,931,161 +0.05(+0.78%)
Mar 02, 2018 5.883 5.957 5.837 5.957 1,593,267 +0.05(+0.78%)
Mar 01, 2018 5.874 5.976 5.851 5.911 1,723,555 +0.05(+0.79%)
Feb 28, 2018 5.948 5.985 5.865 5.865 2,266,403 -0.07(-1.25%)
Feb 27, 2018 6.143 6.171 5.930 5.939 2,196,464 -0.19(-3.03%)
Feb 26, 2018 6.134 6.199 6.078 6.124 2,008,534 -0.01(-0.15%)
Feb 23, 2018 6.032 6.143 6.032 6.134 1,516,737 +0.13(+2.16%)
Feb 22, 2018 6.004 2,039,992 +0.02(+0.31%)
Feb 21, 2018 6.078 6.171 5.976 5.985 3,239,246 -0.08(-1.38%)
Feb 20, 2018 6.180 6.208 5.985 6.069 3,351,018 -0.15(-2.39%)
Feb 16, 2018 6.217 6.217 6.217 0 +0.08(+1.36%)
Feb 15, 2018 6.013 6.226 5.818 6.134 5,458,801 -0.01(-0.15%)
Feb 14, 2018 6.069 6.171 6.002 6.143 4,721,488 +0.06(+0.91%)
Feb 13, 2018 6.032 6.134 5.976 6.087 1,692,986 +0.06(+0.92%)
Feb 12, 2018 5.930 6.041 5.869 6.032 3,081,427 +0.12(+2.04%)
Feb 09, 2018 5.957 5.976 5.855 5.911 2,893,246 -0.02(-0.31%)
Feb 08, 2018 5.985 6.004 5.892 5.930 2,599,211 -0.03(-0.47%)
Feb 07, 2018 6.032 6.078 5.939 5.957 3,786,720 -0.06(-1.08%)
Feb 06, 2018 5.902 6.143 5.883 6.022 4,172,835 +0.02(+0.31%)
Feb 05, 2018 5.967 6.041 5.809 6.004 3,287,039 -0.02(-0.31%)
Feb 02, 2018 6.124 6.162 6.013 6.022 2,379,577 -0.14(-2.26%)
Feb 01, 2018 6.226 6.347 6.152 6.162 2,980,420 -0.09(-1.48%)
Jan 31, 2018 6.431 6.477 6.152 6.254 4,326,602 -0.12(-1.89%)
Jan 30, 2018 6.356 6.398 6.356 6.375 1,953,788 -0.04(-0.58%)
Jan 29, 2018 6.653 6.672 6.403 6.412 3,790,181 -0.26(-3.89%)
Jan 26, 2018 6.793 6.820 6.635 6.672 2,336,100 -0.12(-1.78%)
Jan 25, 2018 6.857 6.885 6.820 6.793 1,734,752 -0.08(-1.21%)
Jan 24, 2018 6.913 6.960 6.839 6.876 1,896,729 -0.06(-0.80%)
Jan 23, 2018 6.904 6.987 6.904 6.932 1,422,824 +0.03(+0.40%)
Jan 22, 2018 6.941 6.978 6.904 6.904 1,507,442 -0.04(-0.53%)
Jan 19, 2018 6.922 6.987 6.913 6.941 1,666,559 -0.01(-0.13%)
Jan 18, 2018 7.071 7.071 6.927 6.950 1,510,510 -0.12(-1.71%)
Jan 17, 2018 7.034 7.127 7.034 7.071 1,214,235 +0.02(+0.26%)
Jan 16, 2018 7.164 7.192 7.043 7.052 1,667,566 -0.08(-1.17%)
Jan 12, 2018 7.136 7.136 7.136 0 -0.09(-1.28%)
Jan 11, 2018 7.154 7.247 7.145 7.229 1,382,997 +0.04(+0.52%)
Jan 10, 2018 7.256 7.071 7.192 2,441,100 -0.06(-0.77%)
Jan 09, 2018 7.359 7.359 7.247 7.247 974,145 -0.07(-1.01%)
Jan 08, 2018 7.284 7.340 7.256 7.321 883,177 +0.03(+0.38%)
Jan 05, 2018 7.275 7.321 7.247 7.294 854,549 +0.04(+0.51%)
Jan 04, 2018 7.229 7.340 7.229 7.256 1,258,366 +0.02(+0.26%)
Jan 03, 2018 7.359 7.414 7.210 7.238 1,662,136 -0.12(-1.64%)
Jan 02, 2018 7.442 7.470 7.359 7.359 1,381,766 -0.09(-1.25%)
Dec 29, 2017 7.451 7.451 7.451 0 -0.13(-1.71%)
Dec 28, 2017 7.535 7.581 7.498 7.581 986,657 +0.07(+0.99%)
Dec 27, 2017 7.516 7.572 7.451 7.507 1,149,768 +0.03(+0.37%)
Dec 26, 2017 7.405 7.544 7.405 7.479 1,095,245 +0.08(+1.13%)
Dec 22, 2017 7.442 7.451 7.381 7.396 991,463 -0.04(-0.50%)
Dec 21, 2017 7.359 7.461 7.349 7.433 1,269,582 +0.06(+0.88%)
Dec 20, 2017 7.305 7.426 7.287 7.368 2,213,537 +0.06(+0.86%)
Dec 19, 2017 7.512 7.539 7.300 7.305 2,011,887 -0.22(-2.87%)
Dec 18, 2017 7.602 7.674 7.503 7.521 1,507,697 -0.07(-0.95%)
Dec 15, 2017 7.512 7.656 7.503 7.593 3,000,477 +0.10(+1.32%)
Dec 14, 2017 7.494 7.566 7.458 7.494 871,613 -0.01(-0.12%)
Dec 13, 2017 7.431 7.557 7.408 7.503 1,222,803 +0.05(+0.72%)
Dec 12, 2017 7.440 7.467 7.413 7.449 783,264 +0.01(+0.12%)
Dec 11, 2017 7.431 7.507 7.431 7.440 1,088,430 +0.01(+0.12%)
Dec 08, 2017 7.467 7.467 7.391 7.431 625,942 +0.00(+0.00%)
Dec 07, 2017 7.386 7.458 7.386 865,848 +0.00(+0.00%)
Dec 06, 2017 7.404 7.435 7.377 7.395 687,871 -0.01(-0.12%)
Dec 05, 2017 7.422 7.431 7.368 7.404 692,831 -0.03(-0.36%)
Dec 04, 2017 7.368 7.422 7.359 7.431 884,665 +0.11(+1.47%)
Dec 01, 2017 7.278 7.341 7.233 7.323 1,104,079 +0.04(+0.62%)
Nov 30, 2017 7.431 7.458 7.233 7.278 1,342,324 -0.13(-1.70%)
Nov 29, 2017 7.377 7.485 7.377 7.404 945,976 -0.02(-0.24%)
Nov 28, 2017 7.422 7.435 7.354 7.422 1,125,846 +0.00(+0.00%)
Nov 27, 2017 7.440 7.476 7.404 7.422 842,385 +0.00(+0.00%)
Nov 24, 2017 7.467 7.485 7.413 7.422 289,994 -0.07(-0.96%)
Nov 22, 2017 7.413 7.494 7.413 7.494 965,021 +0.08(+1.09%)
Nov 21, 2017 7.350 7.413 7.314 7.413 1,094,280 +0.08(+1.10%)
Nov 20, 2017 7.242 7.332 7.224 7.332 808,896 +0.09(+1.24%)
Nov 17, 2017 7.179 7.251 7.170 7.242 842,997 +0.06(+0.88%)
Nov 16, 2017 7.161 7.233 7.161 7.179 766,172 +0.01(+0.13%)
Nov 15, 2017 7.224 7.246 7.161 7.170 695,291 -0.05(-0.75%)
Nov 14, 2017 7.161 7.255 7.144 7.224 695,769 +0.06(+0.88%)
Nov 13, 2017 7.071 7.161 7.035 7.161 1,727,598 +0.06(+0.89%)
Nov 10, 2017 7.143 7.228 7.080 7.098 1,237,156 -0.08(-1.13%)
Nov 09, 2017 7.161 7.224 7.116 7.179 1,386,943 -0.01(-0.13%)
Nov 08, 2017 7.116 7.242 7.116 7.188 1,169,793 +0.07(+1.01%)
Nov 07, 2017 7.017 7.179 6.981 7.116 1,472,574 +0.03(+0.38%)
Nov 06, 2017 7.170 7.170 7.017 7.089 1,734,310 -0.08(-1.13%)
Nov 03, 2017 7.143 7.202 7.098 7.170 1,294,732 -0.01(-0.13%)
Nov 02, 2017 7.260 7.260 7.147 7.179 1,577,339 -0.08(-1.12%)
Nov 01, 2017 7.197 7.309 7.197 7.260 1,732,239 +0.06(+0.88%)
Oct 31, 2017 7.332 7.350 7.197 7.197 2,077,963 -0.13(-1.72%)
Oct 30, 2017 7.377 7.440 7.300 7.323 2,226,406 -0.06(-0.85%)
Oct 27, 2017 7.287 7.422 7.170 7.386 2,023,318 +0.12(+1.61%)
Oct 26, 2017 7.458 7.503 7.233 7.269 2,947,152 -0.21(-2.77%)
Oct 25, 2017 7.647 7.647 7.360 7.476 1,730,578 -0.13(-1.77%)
Oct 24, 2017 7.692 7.741 7.602 7.611 968,870 -0.05(-0.70%)
Oct 23, 2017 7.809 7.809 7.602 7.665 1,789,970 -0.12(-1.50%)
Oct 20, 2017 7.863 7.872 7.746 7.782 1,050,812 -0.04(-0.57%)
Oct 19, 2017 7.854 7.854 7.791 7.827 795,366 -0.02(-0.23%)
Oct 18, 2017 7.809 7.872 7.809 7.845 1,261,379 +0.02(+0.23%)
Oct 17, 2017 7.845 7.854 7.809 7.827 533,938 -0.01(-0.11%)
Oct 16, 2017 7.809 7.854 7.804 7.836 785,135 +0.04(+0.58%)
Oct 13, 2017 7.764 7.818 7.741 7.791 939,632 +0.05(+0.70%)
Oct 12, 2017 7.746 7.755 7.683 7.737 1,032,360 +0.00(+0.00%)
Oct 11, 2017 7.692 7.737 7.683 7.737 1,112,473 +0.04(+0.58%)
Oct 10, 2017 7.746 7.755 7.683 7.692 1,070,525 -0.06(-0.81%)
Oct 09, 2017 7.710 7.773 7.701 7.755 922,390 +0.04(+0.58%)
Oct 06, 2017 7.782 7.791 7.665 7.710 1,213,350 -0.12(-1.49%)
Oct 05, 2017 7.827 7.863 7.809 7.827 877,120 +0.00(+0.00%)
Oct 04, 2017 7.845 7.854 7.809 7.827 711,868 -0.01(-0.11%)
Oct 03, 2017 7.836 7.854 7.818 7.836 705,985 +0.00(+0.00%)
Oct 02, 2017 7.800 7.854 7.777 7.836 1,278,191 +0.06(+0.81%)
Sep 29, 2017 7.791 7.818 7.764 7.773 1,055,197 +0.00(+0.00%)
Sep 28, 2017 7.782 7.809 7.701 7.773 1,247,720 -0.04(-0.46%)
Sep 27, 2017 7.818 7.845 7.719 7.809 1,615,693 -0.03(-0.34%)
Sep 26, 2017 7.764 7.863 7.746 7.836 2,001,966 +0.09(+1.16%)
Sep 25, 2017 7.719 7.755 7.683 7.746 1,504,099 +0.04(+0.47%)
Sep 22, 2017 7.647 7.773 7.647 7.710 2,910,837 +0.08(+1.06%)
Sep 21, 2017 7.664 7.690 7.620 7.629 2,294,306 -0.02(-0.23%)
Sep 20, 2017 7.655 7.690 7.611 7.646 2,446,621 +0.00(+0.00%)
Sep 19, 2017 7.655 7.690 7.637 7.646 2,220,394 +0.00(+0.00%)
Sep 18, 2017 7.681 7.699 7.603 7.646 2,816,848 -0.03(-0.34%)
Sep 15, 2017 7.672 7.681 7.629 7.672 4,530,973 +0.02(+0.23%)
Sep 14, 2017 7.620 7.672 7.620 7.655 1,100,300 +0.03(+0.46%)
Sep 13, 2017 7.672 7.672 7.594 7.620 2,061,270 -0.05(-0.68%)
Sep 12, 2017 7.725 7.725 7.651 7.672 1,789,095 -0.03(-0.34%)
Sep 11, 2017 7.655 7.699 7.629 7.699 1,481,149 +0.03(+0.46%)
Sep 08, 2017 7.646 7.672 7.585 7.664 934,158 +0.00(+0.00%)
Sep 07, 2017 7.620 7.681 7.576 7.664 1,187,379 +0.04(+0.57%)
Sep 06, 2017 7.620 7.646 7.576 7.620 1,255,009 +0.02(+0.23%)
Sep 05, 2017 7.725 7.743 7.585 7.603 2,127,382 -0.11(-1.47%)
Sep 01, 2017 7.690 7.725 7.629 7.716 814,104 +0.03(+0.46%)
Aug 31, 2017 7.620 7.690 7.611 7.681 738,843 +0.07(+0.92%)
Aug 30, 2017 7.620 7.655 7.594 7.611 600,168 -0.02(-0.23%)
Aug 29, 2017 7.655 7.725 7.629 7.629 894,759 -0.03(-0.46%)
Aug 28, 2017 7.664 7.699 7.629 7.664 967,936 +0.00(+0.00%)
Aug 25, 2017 7.681 7.690 7.620 7.664 622,181 +0.00(+0.00%)
Aug 24, 2017 7.637 7.690 7.620 7.664 777,449 +0.03(+0.46%)
Aug 23, 2017 7.629 7.681 7.621 7.629 813,123 -0.02(-0.23%)
Aug 22, 2017 7.637 7.664 7.621 7.646 1,590,018 +0.01(+0.11%)
Aug 21, 2017 7.620 7.646 7.594 7.637 688,630 +0.01(+0.11%)
Aug 18, 2017 7.585 7.646 7.559 7.629 1,334,376 +0.03(+0.34%)
Aug 17, 2017 7.603 7.646 7.585 7.603 1,079,969 +0.00(+0.00%)
Aug 16, 2017 7.576 7.646 7.541 7.603 745,851 -0.01(-0.11%)
Aug 15, 2017 7.637 7.646 7.524 7.611 1,435,255 -0.06(-0.80%)
Aug 14, 2017 7.620 7.701 7.603 7.672 2,197,810 +0.05(+0.69%)
Aug 11, 2017 7.541 7.633 7.493 7.620 1,376,700 +0.02(+0.23%)
Aug 10, 2017 7.611 7.646 7.550 7.603 1,416,590 -0.02(-0.23%)
Aug 09, 2017 7.594 7.655 7.585 7.620 2,046,630 +0.02(+0.23%)
Aug 08, 2017 7.603 7.629 7.537 7.603 1,456,088 +0.01(+0.12%)
Aug 07, 2017 7.515 7.594 7.471 7.594 1,391,989 +0.08(+1.05%)
Aug 04, 2017 7.515 7.533 7.445 7.515 920,407 -0.01(-0.12%)
Aug 03, 2017 7.524 7.559 7.441 7.524 1,478,757 -0.01(-0.12%)
Aug 02, 2017 7.524 7.550 7.480 7.533 811,339 +0.01(+0.12%)
Aug 01, 2017 7.454 7.524 7.371 7.524 1,348,947 +0.09(+1.18%)
Jul 31, 2017 7.375 7.463 7.332 7.436 1,481,833 +0.08(+1.07%)
Jul 28, 2017 7.367 7.410 7.314 7.358 1,011,654 +0.00(+0.00%)
Jul 27, 2017 7.393 7.432 7.253 7.358 1,646,056 +0.01(+0.12%)
Jul 26, 2017 7.314 7.428 7.305 7.349 1,239,138 +0.03(+0.36%)
Jul 25, 2017 7.375 7.410 7.297 7.323 1,277,338 -0.06(-0.83%)
Jul 24, 2017 7.384 7.458 7.371 7.384 1,397,299 +0.00(+0.00%)
Jul 21, 2017 7.410 7.428 7.301 7.384 1,120,488 +0.07(+0.96%)
Jul 20, 2017 7.323 7.362 7.305 7.314 681,395 -0.02(-0.24%)
Jul 19, 2017 7.253 7.358 7.244 7.332 810,418 +0.06(+0.84%)
Jul 18, 2017 7.349 7.388 7.235 7.270 1,437,707 -0.10(-1.42%)
Jul 17, 2017 7.410 7.436 7.375 7.375 886,940 -0.02(-0.24%)
Jul 14, 2017 7.349 7.436 7.349 7.393 995,862 +0.06(+0.83%)
Jul 13, 2017 7.445 7.463 7.305 7.332 1,340,526 -0.08(-1.06%)
Jul 12, 2017 7.410 7.498 7.384 7.410 1,342,866 +0.05(+0.71%)
Jul 11, 2017 7.340 7.410 7.275 7.358 1,311,393 +0.03(+0.48%)
Jul 10, 2017 7.288 7.393 7.253 7.323 1,272,972 +0.01(+0.12%)
Jul 07, 2017 7.393 7.393 7.279 7.314 1,500,432 -0.08(-1.06%)
Jul 06, 2017 7.419 7.428 7.345 7.393 1,619,054 -0.05(-0.70%)
Jul 05, 2017 7.489 7.550 7.419 7.445 1,404,095 -0.03(-0.47%)
Jul 03, 2017 7.358 7.498 7.340 7.480 1,170,374 +0.13(+1.78%)
Jun 30, 2017 7.367 7.402 7.314 7.349 1,417,171 -0.01(-0.12%)
Jun 29, 2017 7.428 7.454 7.305 7.358 1,682,702 -0.10(-1.29%)
Jun 28, 2017 7.559 7.559 7.428 7.454 2,233,165 -0.10(-1.39%)
Jun 27, 2017 7.637 7.637 7.498 7.559 2,349,546 -0.10(-1.26%)
Jun 26, 2017 7.655 7.690 7.603 7.655 975,656 +0.00(+0.00%)
Jun 23, 2017 7.611 7.672 7.585 7.655 1,718,708 +0.06(+0.81%)
Jun 22, 2017 7.585 7.637 7.550 7.594 1,113,612 +0.04(+0.58%)
Jun 21, 2017 7.568 7.624 7.524 7.550 1,351,162 -0.02(-0.23%)
Jun 20, 2017 7.550 7.576 7.502 7.568 1,879,231 -0.01(-0.12%)
Jun 19, 2017 7.593 7.627 7.534 7.576 2,382,794 +0.01(+0.11%)
Jun 16, 2017 7.491 7.585 7.466 7.568 4,407,858 +0.08(+1.02%)
Jun 15, 2017 7.415 7.500 7.398 7.491 1,588,525 +0.08(+1.03%)
Jun 14, 2017 7.338 7.449 7.321 7.415 1,790,591 +0.06(+0.81%)
Jun 13, 2017 7.338 7.381 7.265 7.355 1,526,037 +0.00(+0.00%)
Jun 12, 2017 7.279 7.381 7.271 7.355 2,503,643 +0.04(+0.58%)
Jun 09, 2017 7.279 7.338 7.194 7.313 1,645,961 +0.04(+0.58%)
Jun 08, 2017 7.237 7.296 7.186 7.271 1,477,739 +0.03(+0.35%)
Jun 07, 2017 7.228 7.271 7.203 7.245 1,255,735 +0.01(+0.12%)
Jun 06, 2017 7.245 7.287 7.169 7.237 1,026,979 +0.02(+0.24%)
Jun 05, 2017 7.228 7.262 7.160 7.220 941,579 -0.02(-0.23%)
Jun 02, 2017 7.262 7.338 7.237 7.237 1,056,616 +0.01(+0.12%)
Jun 01, 2017 7.160 7.313 7.160 7.228 1,386,993 +0.07(+0.95%)
May 31, 2017 7.109 7.203 7.092 7.160 1,714,944 +0.05(+0.72%)
May 30, 2017 7.135 7.143 7.092 7.109 600,158 -0.03(-0.36%)
May 26, 2017 7.126 7.160 7.050 7.135 701,342 +0.02(+0.24%)
May 25, 2017 7.143 7.194 7.101 7.118 811,144 -0.03(-0.36%)
May 24, 2017 7.118 7.160 7.050 7.143 992,114 +0.06(+0.84%)
May 23, 2017 7.092 7.126 7.033 7.084 957,847 +0.03(+0.36%)
May 22, 2017 6.982 7.088 6.965 7.058 1,187,892 +0.08(+1.22%)
May 19, 2017 6.914 6.990 6.914 6.973 1,003,064 +0.06(+0.86%)
May 18, 2017 6.914 6.948 6.888 6.914 1,653,707 +0.00(+0.00%)
May 17, 2017 6.914 6.965 6.901 6.914 1,284,601 -0.01(-0.12%)
May 16, 2017 6.905 6.999 6.897 6.922 1,343,233 +0.03(+0.37%)
May 15, 2017 6.897 6.956 6.880 6.897 944,947 +0.02(+0.25%)
May 12, 2017 6.922 6.931 6.871 6.880 1,261,935 -0.02(-0.25%)
May 11, 2017 6.914 6.927 6.871 6.897 1,255,525 -0.02(-0.25%)
May 10, 2017 6.871 6.948 6.863 6.914 1,040,086 +0.06(+0.87%)
May 09, 2017 6.990 7.007 6.829 6.854 2,073,555 -0.14(-1.94%)
May 08, 2017 7.101 7.109 6.973 6.990 1,422,500 -0.10(-1.44%)
May 05, 2017 7.075 7.126 7.050 7.092 1,256,629 +0.02(+0.24%)
May 04, 2017 7.143 7.143 7.007 7.075 1,396,346 -0.08(-1.07%)
May 03, 2017 7.203 7.220 7.126 7.152 1,830,158 -0.05(-0.71%)
May 02, 2017 7.313 7.313 7.186 7.203 1,660,032 -0.11(-1.51%)
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.