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

Farmland Partners Inc (NY: FPI )

11.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 30, 2015 8.220 8.473 8.220 8.473 113,048 +0.28(+3.45%)
Nov 27, 2015 8.339 8.339 8.183 8.190 39,969 -0.10(-1.26%)
Nov 25, 2015 8.272 8.294 8.294 8.294 50,141 +0.06(+0.72%)
Nov 24, 2015 8.317 8.354 8.220 8.235 73,568 -0.11(-1.34%)
Nov 23, 2015 8.339 8.473 8.242 8.346 59,637 +0.06(+0.72%)
Nov 20, 2015 8.272 8.458 8.198 8.287 106,386 +0.07(+0.91%)
Nov 19, 2015 8.175 8.220 8.108 8.213 91,811 +0.09(+1.10%)
Nov 18, 2015 8.094 8.183 7.844 8.123 66,220 +0.09(+1.11%)
Nov 17, 2015 8.079 8.220 7.848 8.034 163,135 +0.05(+0.67%)
Nov 16, 2015 8.079 8.126 7.960 7.980 72,038 -0.09(-1.13%)
Nov 13, 2015 8.086 8.183 8.034 8.071 51,732 -0.05(-0.64%)
Nov 12, 2015 8.183 8.201 8.027 8.123 74,986 -0.04(-0.55%)
Nov 11, 2015 7.863 8.192 7.863 8.168 100,783 +0.30(+3.78%)
Nov 10, 2015 7.759 7.989 7.498 7.870 116,491 +0.37(+4.96%)
Nov 09, 2015 7.573 7.632 7.454 7.498 29,420 -0.14(-1.85%)
Nov 06, 2015 7.595 7.677 7.476 7.640 32,680 +0.12(+1.58%)
Nov 05, 2015 7.610 7.623 7.446 7.521 41,417 -0.09(-1.17%)
Nov 04, 2015 7.588 7.692 7.513 7.610 42,929 +0.02(+0.29%)
Nov 03, 2015 7.688 7.818 7.506 7.588 76,509 -0.08(-1.07%)
Nov 02, 2015 7.632 7.722 7.565 7.670 34,425 +0.04(+0.49%)
Oct 30, 2015 7.632 7.647 7.513 7.632 88,166 +0.01(+0.10%)
Oct 29, 2015 7.766 7.833 7.588 7.625 56,169 -0.10(-1.25%)
Oct 28, 2015 7.662 7.900 7.491 7.722 59,242 -0.04(-0.57%)
Oct 27, 2015 7.870 7.900 7.714 7.766 54,459 -0.14(-1.79%)
Oct 26, 2015 7.960 7.982 7.848 7.908 28,223 -0.01(-0.19%)
Oct 23, 2015 7.997 7.997 7.858 7.922 39,418 -0.04(-0.47%)
Oct 22, 2015 7.952 8.027 7.848 7.960 54,022 -0.02(-0.28%)
Oct 21, 2015 8.050 8.050 7.885 7.982 22,653 -0.07(-0.92%)
Oct 20, 2015 8.213 8.213 7.902 8.056 43,686 -0.13(-1.55%)
Oct 19, 2015 8.146 8.205 8.146 8.183 76,449 -0.04(-0.45%)
Oct 16, 2015 8.041 8.220 8.004 8.220 99,470 +0.22(+2.79%)
Oct 15, 2015 7.855 8.034 7.796 7.997 85,267 +0.27(+3.46%)
Oct 14, 2015 7.818 7.818 7.625 7.729 57,480 -0.08(-1.05%)
Oct 13, 2015 7.863 7.975 7.744 7.811 36,014 -0.06(-0.76%)
Oct 12, 2015 7.863 7.885 7.863 7.870 50,647 +0.03(+0.38%)
Oct 09, 2015 7.863 7.885 7.796 7.841 21,969 +0.00(+0.00%)
Oct 08, 2015 7.766 7.870 7.766 7.841 37,725 +0.11(+1.44%)
Oct 07, 2015 7.699 7.766 7.677 7.729 36,826 -0.04(-0.48%)
Oct 06, 2015 7.595 7.803 7.595 7.766 52,318 +0.06(+0.77%)
Oct 05, 2015 7.744 7.766 7.603 7.707 45,512 -0.07(-0.86%)
Oct 02, 2015 7.446 7.774 7.446 7.774 66,953 +0.12(+1.56%)
Oct 01, 2015 7.736 7.759 7.565 7.655 29,657 -0.16(-2.00%)
Sep 30, 2015 7.491 7.811 7.439 7.811 50,460 +0.38(+5.11%)
Sep 29, 2015 7.439 7.536 7.402 7.431 70,771 +0.05(+0.68%)
Sep 28, 2015 7.477 7.616 7.381 7.381 54,027 -0.10(-1.28%)
Sep 25, 2015 7.462 7.631 7.462 7.477 25,958 +0.01(+0.20%)
Sep 24, 2015 7.521 7.670 7.447 7.462 41,745 -0.12(-1.64%)
Sep 23, 2015 7.462 7.697 7.462 7.587 88,704 +0.17(+2.28%)
Sep 22, 2015 7.425 7.455 7.359 7.418 23,966 -0.03(-0.39%)
Sep 21, 2015 7.484 7.535 7.367 7.447 38,319 -0.01(-0.10%)
Sep 18, 2015 7.345 7.540 7.345 7.455 61,942 +0.10(+1.40%)
Sep 17, 2015 7.389 7.462 7.337 7.352 116,279 -0.04(-0.60%)
Sep 16, 2015 7.381 7.446 7.352 7.396 67,456 -0.04(-0.59%)
Sep 15, 2015 7.411 7.484 7.389 7.440 39,807 -0.01(-0.20%)
Sep 14, 2015 7.528 7.528 7.401 7.455 25,290 -0.03(-0.39%)
Sep 11, 2015 7.425 7.572 7.417 7.484 43,040 +0.02(+0.30%)
Sep 10, 2015 7.530 7.598 7.455 7.462 34,284 -0.13(-1.74%)
Sep 09, 2015 7.785 7.785 7.565 7.594 39,521 -0.12(-1.52%)
Sep 08, 2015 7.712 7.748 7.624 7.712 40,220 +0.06(+0.77%)
Sep 04, 2015 7.697 7.653 7.653 7.653 50,105 -0.10(-1.23%)
Sep 03, 2015 7.741 7.815 7.631 7.748 100,764 +0.12(+1.64%)
Sep 02, 2015 7.756 7.763 7.528 7.624 49,044 -0.08(-1.05%)
Sep 01, 2015 7.653 7.771 7.580 7.704 47,045 -0.06(-0.76%)
Aug 31, 2015 7.719 7.785 7.609 7.763 86,639 +0.11(+1.44%)
Aug 28, 2015 7.535 7.712 7.521 7.653 58,905 +0.07(+0.87%)
Aug 27, 2015 7.506 7.602 7.433 7.587 96,300 +0.17(+2.28%)
Aug 26, 2015 7.345 7.425 7.168 7.418 157,935 +0.18(+2.54%)
Aug 25, 2015 7.506 7.555 7.234 7.234 80,315 -0.11(-1.50%)
Aug 24, 2015 7.396 7.550 7.315 7.345 125,821 -0.31(-4.03%)
Aug 21, 2015 7.793 7.837 7.440 7.653 248,563 -0.21(-2.62%)
Aug 20, 2015 7.910 7.998 7.822 7.859 92,557 -0.07(-0.93%)
Aug 19, 2015 7.895 8.020 7.894 7.932 91,997 +0.02(+0.28%)
Aug 18, 2015 8.042 8.072 7.837 7.910 98,160 -0.07(-0.92%)
Aug 17, 2015 8.094 8.094 7.932 7.984 86,526 -0.08(-1.00%)
Aug 14, 2015 7.996 8.145 7.932 8.064 91,051 +0.12(+1.57%)
Aug 13, 2015 7.969 7.995 7.873 7.939 26,923 -0.01(-0.18%)
Aug 12, 2015 7.910 7.983 7.800 7.954 118,888 +0.03(+0.37%)
Aug 11, 2015 8.013 8.079 7.895 7.925 61,279 +0.01(+0.19%)
Aug 10, 2015 7.895 7.969 7.873 7.910 57,640 +0.04(+0.56%)
Aug 07, 2015 8.013 8.028 7.866 7.866 71,831 -0.08(-1.02%)
Aug 06, 2015 8.013 8.108 7.932 7.947 73,814 -0.06(-0.73%)
Aug 05, 2015 8.130 8.130 7.932 8.006 81,339 -0.07(-0.91%)
Aug 04, 2015 8.020 8.079 7.984 8.079 56,658 +0.10(+1.29%)
Aug 03, 2015 8.130 8.130 7.939 7.976 67,156 -0.10(-1.27%)
Jul 31, 2015 8.035 8.145 7.961 8.079 186,620 +0.07(+0.92%)
Jul 30, 2015 8.006 8.035 7.903 8.006 124,745 +0.07(+0.93%)
Jul 29, 2015 8.006 8.072 7.837 7.932 95,985 -0.10(-1.28%)
Jul 28, 2015 7.748 8.035 7.660 8.035 213,351 +0.32(+4.09%)
Jul 27, 2015 7.822 7.829 7.660 7.719 118,173 -0.12(-1.50%)
Jul 24, 2015 8.094 8.101 7.793 7.837 399,256 -0.26(-3.26%)
Jul 23, 2015 8.042 8.116 8.035 8.101 123,408 +0.01(+0.09%)
Jul 22, 2015 8.079 8.101 8.042 8.094 146,281 +0.01(+0.18%)
Jul 21, 2015 8.108 8.116 8.020 8.079 179,961 +0.00(+0.00%)
Jul 20, 2015 8.116 8.116 8.064 8.079 165,992 +0.00(+0.00%)
Jul 17, 2015 8.086 8.116 8.049 8.079 279,055 -0.04(-0.45%)
Jul 16, 2015 7.932 8.116 7.822 8.116 1,561,610 -0.11(-1.34%)
Jul 15, 2015 8.909 8.909 8.226 8.226 254,735 -0.86(-9.46%)
Jul 14, 2015 8.997 9.217 8.938 9.085 79,678 +0.09(+0.98%)
Jul 13, 2015 8.880 9.019 8.813 8.997 44,895 +0.18(+2.08%)
Jul 10, 2015 8.778 8.997 8.778 8.813 38,060 +0.00(+0.00%)
Jul 09, 2015 8.784 8.813 8.711 8.813 47,142 +0.04(+0.50%)
Jul 08, 2015 8.850 8.850 8.758 8.769 19,061 -0.08(-0.91%)
Jul 07, 2015 8.850 8.850 8.659 8.850 69,709 +0.04(+0.42%)
Jul 06, 2015 8.813 8.813 8.725 8.813 18,065 +0.00(+0.00%)
Jul 02, 2015 8.777 8.813 8.813 8.813 22,057 +0.00(+0.00%)
Jul 01, 2015 8.791 8.813 8.659 8.813 31,367 +0.07(+0.84%)
Jun 30, 2015 8.769 8.858 8.601 8.740 63,372 -0.07(-0.83%)
Jun 29, 2015 8.747 8.813 8.645 8.813 111,199 +0.01(+0.08%)
Jun 26, 2015 8.608 8.813 8.483 8.806 51,754 +0.18(+2.13%)
Jun 25, 2015 8.545 8.784 8.534 8.622 38,777 +0.02(+0.26%)
Jun 24, 2015 8.520 8.652 8.483 8.600 31,865 +0.12(+1.39%)
Jun 23, 2015 8.696 8.799 8.483 8.483 53,074 -0.26(-2.92%)
Jun 22, 2015 8.821 8.821 8.593 8.739 24,595 -0.07(-0.85%)
Jun 19, 2015 8.571 8.813 8.520 8.813 75,744 +0.29(+3.45%)
Jun 18, 2015 8.549 8.571 8.520 8.520 20,130 +0.00(+0.00%)
Jun 17, 2015 8.564 8.630 8.512 8.520 29,999 -0.07(-0.85%)
Jun 16, 2015 8.755 8.777 8.571 8.593 35,879 -0.10(-1.18%)
Jun 15, 2015 8.498 8.777 8.409 8.696 61,743 +0.29(+3.41%)
Jun 12, 2015 8.409 8.564 8.299 8.409 69,312 +0.12(+1.51%)
Jun 11, 2015 8.483 8.512 8.248 8.285 47,981 +0.10(+1.17%)
Jun 10, 2015 8.138 8.336 8.116 8.189 17,528 +0.05(+0.63%)
Jun 09, 2015 8.079 8.182 7.969 8.138 16,256 +0.17(+2.12%)
Jun 08, 2015 8.145 8.255 7.969 7.969 28,560 -0.12(-1.45%)
Jun 05, 2015 8.116 8.255 8.079 8.086 49,798 -0.02(-0.27%)
Jun 04, 2015 8.270 8.321 8.094 8.108 54,456 -0.12(-1.52%)
Jun 03, 2015 8.042 8.233 8.006 8.233 37,173 +0.18(+2.19%)
Jun 02, 2015 7.991 8.094 7.969 8.057 11,645 -0.01(-0.09%)
Jun 01, 2015 8.064 8.064 7.947 8.064 23,279 +0.01(+0.09%)
May 29, 2015 8.064 8.064 8.006 8.057 25,936 -0.01(-0.09%)
May 28, 2015 8.123 8.123 8.064 8.064 12,300 -0.01(-0.18%)
May 27, 2015 8.057 8.138 8.027 8.079 21,500 +0.10(+1.29%)
May 26, 2015 8.138 8.145 7.969 7.976 42,495 -0.10(-1.18%)
May 22, 2015 7.998 8.072 8.072 8.072 21,376 +0.10(+1.20%)
May 21, 2015 8.079 8.138 7.969 7.976 52,571 +0.00(+0.00%)
May 20, 2015 8.130 8.179 7.969 7.976 47,623 -0.10(-1.27%)
May 19, 2015 8.182 8.263 8.079 8.079 89,049 -0.22(-2.65%)
May 18, 2015 8.152 8.317 8.123 8.299 29,884 +0.04(+0.53%)
May 15, 2015 8.241 8.373 8.147 8.255 48,547 -0.04(-0.53%)
May 14, 2015 8.116 8.373 8.094 8.299 64,560 +0.16(+1.99%)
May 13, 2015 8.226 8.277 8.116 8.138 42,590 -0.10(-1.25%)
May 12, 2015 8.571 8.586 8.226 8.241 69,519 -0.27(-3.19%)
May 11, 2015 8.299 8.659 8.299 8.512 70,598 +0.18(+2.11%)
May 08, 2015 8.534 8.542 8.329 8.336 55,848 -0.12(-1.39%)
May 07, 2015 8.630 8.630 8.388 8.454 28,641 -0.13(-1.54%)
May 06, 2015 8.622 8.796 8.380 8.586 44,804 -0.12(-1.35%)
May 05, 2015 8.821 8.931 8.483 8.703 74,949 -0.03(-0.34%)
May 04, 2015 8.667 8.890 8.630 8.733 32,765 +0.04(+0.42%)
May 01, 2015 8.887 8.887 8.622 8.696 34,885 -0.04(-0.42%)
Apr 30, 2015 8.806 8.813 8.667 8.733 32,838 -0.08(-0.92%)
Apr 29, 2015 8.968 9.034 8.813 8.813 21,503 -0.12(-1.32%)
Apr 28, 2015 8.940 9.070 8.850 8.931 59,374 +0.01(+0.16%)
Apr 27, 2015 8.997 9.181 8.880 8.916 105,268 -0.04(-0.49%)
Apr 24, 2015 8.946 8.960 8.821 8.960 31,577 +0.08(+0.91%)
Apr 23, 2015 8.872 8.938 8.850 8.880 28,378 +0.05(+0.58%)
Apr 22, 2015 8.990 8.990 8.767 8.828 52,430 -0.06(-0.66%)
Apr 21, 2015 8.821 8.887 8.740 8.887 20,439 +0.15(+1.68%)
Apr 20, 2015 8.997 8.998 8.718 8.740 81,886 -0.07(-0.83%)
Apr 17, 2015 8.703 9.046 8.696 8.813 139,110 +0.15(+1.78%)
Apr 16, 2015 8.556 8.711 8.490 8.659 36,557 +0.13(+1.55%)
Apr 15, 2015 8.622 8.739 8.527 8.527 78,691 +0.00(+0.00%)
Apr 14, 2015 8.556 8.571 8.476 8.527 34,090 +0.04(+0.43%)
Apr 13, 2015 8.637 8.762 8.432 8.490 97,177 -0.01(-0.09%)
Apr 10, 2015 8.483 8.520 8.446 8.498 27,798 +0.04(+0.43%)
Apr 09, 2015 8.600 8.659 8.461 8.461 23,526 -0.09(-1.03%)
Apr 08, 2015 8.675 8.769 8.417 8.549 190,823 -0.09(-1.02%)
Apr 07, 2015 8.703 8.813 8.630 8.637 37,698 -0.03(-0.34%)
Apr 06, 2015 8.747 8.747 8.656 8.667 57,095 -0.06(-0.67%)
Apr 02, 2015 8.622 8.725 8.725 8.725 43,025 +0.11(+1.28%)
Apr 01, 2015 8.769 8.769 8.527 8.615 52,806 -0.01(-0.09%)
Mar 31, 2015 8.630 8.667 8.446 8.622 91,355 +0.19(+2.26%)
Mar 30, 2015 8.439 8.778 8.373 8.432 59,617 +0.08(+0.97%)
Mar 27, 2015 8.174 8.439 8.167 8.351 22,517 +0.16(+1.97%)
Mar 26, 2015 8.799 8.799 8.123 8.189 31,514 -0.44(-5.11%)
Mar 25, 2015 8.446 8.799 8.373 8.630 67,944 +0.29(+3.52%)
Mar 24, 2015 8.299 8.439 8.263 8.336 33,384 +0.04(+0.44%)
Mar 23, 2015 8.050 8.332 7.954 8.299 69,836 +0.24(+3.01%)
Mar 20, 2015 8.079 8.079 7.969 8.057 32,166 -0.01(-0.09%)
Mar 19, 2015 8.042 8.064 7.932 8.064 19,365 +0.02(+0.27%)
Mar 18, 2015 8.079 8.079 7.939 8.042 31,080 -0.04(-0.45%)
Mar 17, 2015 8.028 8.079 7.910 8.079 14,461 +0.15(+1.95%)
Mar 16, 2015 8.233 8.299 7.925 7.925 27,666 -0.31(-3.75%)
Mar 13, 2015 7.837 8.233 7.822 8.233 65,243 +0.39(+4.96%)
Mar 12, 2015 8.006 8.060 7.734 7.844 59,862 -0.16(-2.02%)
Mar 11, 2015 7.998 8.079 7.895 8.006 16,692 +0.03(+0.37%)
Mar 10, 2015 8.116 8.138 7.895 7.976 42,209 -0.12(-1.45%)
Mar 09, 2015 8.174 8.174 8.042 8.094 17,689 -0.04(-0.54%)
Mar 06, 2015 8.197 8.204 8.079 8.138 20,714 -0.04(-0.54%)
Mar 05, 2015 8.285 8.319 8.167 8.182 24,434 -0.14(-1.68%)
Mar 04, 2015 8.336 8.329 8.211 8.321 18,176 -0.01(-0.09%)
Mar 03, 2015 8.358 8.358 8.189 8.329 27,533 +0.06(+0.71%)
Mar 02, 2015 8.057 8.343 8.042 8.270 56,019 +0.04(+0.45%)
Feb 27, 2015 8.292 8.409 8.226 8.233 31,438 +0.01(+0.09%)
Feb 26, 2015 8.116 8.285 8.116 8.226 49,398 +0.04(+0.45%)
Feb 25, 2015 8.307 8.395 8.108 8.189 21,742 -0.11(-1.33%)
Feb 24, 2015 8.409 8.439 8.152 8.299 36,089 +0.01(+0.18%)
Feb 23, 2015 8.432 8.483 8.145 8.285 54,270 +0.01(+0.18%)
Feb 20, 2015 8.263 8.439 8.241 8.270 68,420 +0.03(+0.36%)
Feb 19, 2015 8.108 8.255 8.079 8.241 32,960 +0.18(+2.19%)
Feb 18, 2015 7.961 8.094 7.932 8.064 51,814 +0.00(+0.00%)
Feb 17, 2015 8.424 8.532 7.807 8.064 111,003 -0.27(-3.26%)
Feb 13, 2015 8.226 8.336 8.336 8.336 95,172 +0.12(+1.43%)
Feb 12, 2015 7.947 8.353 7.793 8.219 92,751 +0.42(+5.37%)
Feb 11, 2015 7.866 7.969 7.748 7.800 17,354 +0.00(+0.00%)
Feb 10, 2015 7.859 7.984 7.734 7.800 14,571 -0.05(-0.65%)
Feb 09, 2015 7.859 7.998 7.712 7.851 44,672 -0.01(-0.09%)
Feb 06, 2015 7.957 8.424 7.859 7.859 34,858 -0.03(-0.37%)
Feb 05, 2015 7.895 7.967 7.822 7.888 36,387 +0.03(+0.37%)
Feb 04, 2015 7.815 7.917 7.719 7.859 19,227 +0.07(+0.85%)
Feb 03, 2015 7.917 7.917 7.727 7.793 27,380 -0.10(-1.21%)
Feb 02, 2015 7.881 7.939 7.719 7.888 23,160 +0.06(+0.75%)
Jan 30, 2015 7.881 7.957 7.756 7.829 20,468 -0.14(-1.75%)
Jan 29, 2015 7.947 8.006 7.712 7.969 43,598 +0.08(+1.02%)
Jan 28, 2015 7.976 8.006 7.881 7.888 37,938 +0.03(+0.37%)
Jan 27, 2015 7.984 7.984 7.859 7.859 21,324 -0.14(-1.74%)
Jan 26, 2015 7.837 7.998 7.789 7.998 38,881 +0.20(+2.54%)
Jan 23, 2015 7.903 7.903 7.756 7.800 29,676 -0.10(-1.30%)
Jan 22, 2015 7.850 7.910 7.785 7.903 22,570 +0.10(+1.32%)
Jan 21, 2015 7.976 7.969 7.745 7.800 18,607 -0.17(-2.12%)
Jan 20, 2015 7.998 7.998 7.939 7.969 31,902 +0.05(+0.65%)
Jan 16, 2015 7.932 7.954 7.895 7.917 13,705 +0.00(+0.00%)
Jan 15, 2015 7.969 7.995 7.895 7.917 43,587 +0.13(+1.65%)
Jan 14, 2015 7.866 7.866 7.719 7.789 44,584 -0.14(-1.81%)
Jan 13, 2015 7.895 7.961 7.870 7.932 33,488 -0.04(-0.46%)
Jan 12, 2015 7.998 7.999 7.896 7.969 21,753 +0.03(+0.37%)
Jan 09, 2015 7.895 7.939 7.832 7.939 16,188 +0.05(+0.65%)
Jan 08, 2015 7.881 8.006 7.836 7.888 46,563 -0.04(-0.56%)
Jan 07, 2015 7.699 7.932 7.699 7.932 23,753 +0.26(+3.35%)
Jan 06, 2015 7.895 7.895 7.528 7.675 36,952 -0.15(-1.88%)
Jan 05, 2015 7.822 7.969 7.741 7.822 28,894 -0.07(-0.93%)
Jan 02, 2015 7.675 7.947 7.675 7.895 20,639 +0.25(+3.27%)
Dec 31, 2014 7.675 7.646 7.646 7.646 167,471 -0.05(-0.67%)
Dec 30, 2014 7.939 7.998 7.646 7.697 120,436 -0.31(-3.85%)
Dec 29, 2014 8.006 8.006 7.881 8.006 75,142 +0.03(+0.37%)
Dec 26, 2014 7.969 8.028 7.939 7.976 50,942 +0.04(+0.46%)
Dec 24, 2014 7.998 7.939 7.939 7.939 37,987 -0.11(-1.37%)
Dec 23, 2014 8.064 8.064 7.978 8.050 49,028 -0.01(-0.18%)
Dec 22, 2014 8.167 8.329 8.006 8.064 86,467 -0.30(-3.60%)
Dec 19, 2014 8.160 8.437 7.976 8.365 65,750 +0.21(+2.61%)
Dec 18, 2014 8.086 8.194 8.086 8.152 39,988 +0.04(+0.45%)
Dec 17, 2014 8.116 8.116 7.917 8.116 42,916 +0.02(+0.27%)
Dec 16, 2014 7.903 8.123 7.903 8.094 40,409 +0.01(+0.09%)
Dec 15, 2014 8.439 8.439 7.976 8.086 42,264 -0.29(-3.42%)
Dec 12, 2014 8.072 8.480 7.947 8.373 79,734 +0.15(+1.79%)
Dec 11, 2014 8.358 8.586 8.035 8.226 75,392 -0.01(-0.09%)
Dec 10, 2014 8.321 8.358 7.932 8.233 106,465 -0.03(-0.36%)
Dec 09, 2014 7.873 8.292 7.873 8.263 88,517 +0.18(+2.27%)
Dec 08, 2014 8.277 8.365 7.917 8.079 79,377 -0.08(-0.99%)
Dec 05, 2014 8.108 8.226 7.881 8.160 71,002 +0.03(+0.36%)
Dec 04, 2014 7.866 8.314 7.866 8.130 241,156 +0.26(+3.34%)
Dec 03, 2014 7.939 7.976 7.675 7.867 73,718 -0.02(-0.26%)
Dec 02, 2014 8.020 8.090 7.838 7.888 38,390 -0.01(-0.09%)
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.