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

Farmland Partners Inc (NY: FPI )

11.19 +0.05 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 29, 2017 7.263 7.263 7.263 0 -0.02(-0.26%)
Dec 28, 2017 7.273 7.347 7.224 7.281 312,828 +0.01(+0.11%)
Dec 27, 2017 7.331 7.397 7.215 7.273 289,555 -0.08(-1.12%)
Dec 26, 2017 7.331 7.422 7.323 7.356 233,870 +0.02(+0.34%)
Dec 22, 2017 7.347 7.380 7.281 7.331 246,246 -0.01(-0.11%)
Dec 21, 2017 7.405 7.422 7.298 7.339 423,664 -0.10(-1.33%)
Dec 20, 2017 7.504 7.541 7.380 7.438 282,677 -0.07(-0.88%)
Dec 19, 2017 7.718 7.817 7.496 7.504 370,753 -0.19(-2.47%)
Dec 18, 2017 7.817 7.982 7.652 7.694 458,140 -0.16(-2.00%)
Dec 15, 2017 7.529 7.850 7.529 7.850 3,127,183 +0.32(+4.27%)
Dec 14, 2017 7.471 7.562 7.413 7.529 435,702 +0.05(+0.66%)
Dec 13, 2017 7.479 7.603 7.471 7.479 432,455 -0.02(-0.33%)
Dec 12, 2017 7.422 7.554 7.397 7.504 337,755 +0.09(+1.22%)
Dec 11, 2017 7.323 7.578 7.323 7.413 533,353 +0.10(+1.35%)
Dec 08, 2017 7.290 7.380 7.248 7.314 206,673 +0.00(+0.00%)
Dec 07, 2017 7.306 7.430 7.215 182,999 +0.00(+0.00%)
Dec 06, 2017 7.372 7.380 7.306 7.306 216,271 -0.06(-0.78%)
Dec 05, 2017 7.463 7.488 7.347 7.364 251,720 -0.12(-1.54%)
Dec 04, 2017 7.438 7.578 7.438 7.479 363,683 +0.06(+0.78%)
Dec 01, 2017 7.438 7.521 7.356 7.422 290,582 +0.04(+0.56%)
Nov 30, 2017 7.446 7.471 7.347 7.380 364,963 -0.10(-1.32%)
Nov 29, 2017 7.545 7.587 7.479 7.479 283,534 -0.07(-0.87%)
Nov 28, 2017 7.562 7.578 7.504 7.545 209,373 +0.02(+0.33%)
Nov 27, 2017 7.587 7.669 7.504 7.521 216,308 -0.10(-1.30%)
Nov 24, 2017 7.587 7.644 7.578 7.619 117,426 +0.04(+0.54%)
Nov 22, 2017 7.587 7.644 7.504 7.578 251,822 -0.02(-0.33%)
Nov 21, 2017 7.521 7.611 7.471 7.603 275,572 +0.09(+1.21%)
Nov 20, 2017 7.455 7.554 7.405 7.512 285,180 +0.08(+1.11%)
Nov 17, 2017 7.504 7.504 7.405 7.430 243,963 -0.10(-1.31%)
Nov 16, 2017 7.471 7.595 7.471 7.529 214,229 +0.05(+0.66%)
Nov 15, 2017 7.347 7.504 7.339 7.479 400,398 +0.11(+1.45%)
Nov 14, 2017 7.405 7.488 7.356 7.372 279,687 -0.07(-0.89%)
Nov 13, 2017 7.488 7.488 7.405 7.438 212,737 +0.02(+0.22%)
Nov 10, 2017 7.380 7.545 7.380 7.422 284,203 +0.04(+0.56%)
Nov 09, 2017 7.009 7.413 7.009 7.380 311,699 +0.29(+4.07%)
Nov 08, 2017 7.092 7.166 7.018 7.092 225,889 +0.00(+0.00%)
Nov 07, 2017 7.108 7.182 7.009 7.092 209,352 -0.03(-0.46%)
Nov 06, 2017 7.009 7.133 7.009 7.125 162,439 +0.07(+1.05%)
Nov 03, 2017 7.034 7.108 6.995 7.051 164,165 -0.02(-0.35%)
Nov 02, 2017 6.902 7.083 6.861 7.075 154,222 +0.13(+1.90%)
Nov 01, 2017 6.927 7.092 6.886 6.943 244,299 +0.06(+0.84%)
Oct 31, 2017 6.861 6.960 6.844 6.886 240,516 +0.03(+0.48%)
Oct 30, 2017 7.009 7.059 6.820 6.853 298,777 -0.16(-2.35%)
Oct 27, 2017 7.059 7.116 6.968 7.018 239,329 -0.02(-0.35%)
Oct 26, 2017 7.306 7.306 7.034 7.042 231,975 -0.21(-2.95%)
Oct 25, 2017 7.488 7.504 7.257 7.257 215,239 -0.25(-3.30%)
Oct 24, 2017 7.545 7.554 7.446 7.504 133,285 -0.01(-0.11%)
Oct 23, 2017 7.504 7.521 7.438 7.512 196,800 +0.02(+0.33%)
Oct 20, 2017 7.463 7.516 7.430 7.488 173,329 +0.01(+0.11%)
Oct 19, 2017 7.455 7.521 7.455 7.479 130,444 -0.02(-0.33%)
Oct 18, 2017 7.422 7.504 7.422 7.504 157,662 +0.07(+1.00%)
Oct 17, 2017 7.405 7.488 7.405 7.430 155,672 +0.02(+0.33%)
Oct 16, 2017 7.504 7.504 7.397 7.405 175,900 -0.10(-1.32%)
Oct 13, 2017 7.619 7.628 7.479 7.504 237,079 -0.07(-0.87%)
Oct 12, 2017 7.488 7.644 7.463 7.570 164,218 +0.07(+0.88%)
Oct 11, 2017 7.446 7.521 7.446 7.504 295,749 +0.05(+0.66%)
Oct 10, 2017 7.471 7.504 7.384 7.455 183,161 +0.02(+0.33%)
Oct 09, 2017 7.504 7.504 7.397 7.430 174,280 -0.07(-0.99%)
Oct 06, 2017 7.570 7.595 7.496 7.504 198,412 -0.10(-1.30%)
Oct 05, 2017 7.628 7.661 7.587 7.603 181,220 +0.00(+0.00%)
Oct 04, 2017 7.611 7.669 7.529 7.603 226,487 -0.03(-0.43%)
Oct 03, 2017 7.570 7.685 7.545 7.636 371,287 +0.07(+0.87%)
Oct 02, 2017 7.455 7.587 7.455 7.570 241,682 +0.12(+1.55%)
Sep 29, 2017 7.314 7.488 7.314 7.455 311,907 +0.11(+1.54%)
Sep 28, 2017 7.333 7.398 7.301 7.341 421,613 -0.02(-0.33%)
Sep 27, 2017 7.341 7.398 7.301 7.366 361,476 +0.06(+0.78%)
Sep 26, 2017 7.236 7.422 7.179 7.309 409,177 +0.07(+1.01%)
Sep 25, 2017 7.081 7.252 7.017 7.236 268,376 +0.14(+1.95%)
Sep 22, 2017 6.910 7.138 6.910 7.097 236,075 +0.18(+2.59%)
Sep 21, 2017 7.000 7.051 6.910 6.918 209,508 -0.11(-1.50%)
Sep 20, 2017 7.040 7.097 6.935 7.024 390,619 -0.02(-0.23%)
Sep 19, 2017 7.236 7.252 6.992 7.040 466,795 -0.20(-2.70%)
Sep 18, 2017 7.406 7.431 7.219 7.236 288,319 -0.13(-1.77%)
Sep 15, 2017 7.357 7.439 7.301 7.366 491,049 +0.02(+0.33%)
Sep 14, 2017 7.357 7.439 7.333 7.341 217,822 -0.02(-0.22%)
Sep 13, 2017 7.349 7.416 7.284 7.357 209,062 +0.02(+0.33%)
Sep 12, 2017 7.317 7.366 7.236 7.333 161,839 +0.07(+0.89%)
Sep 11, 2017 7.406 7.439 7.236 7.268 241,036 -0.07(-0.89%)
Sep 08, 2017 7.406 7.406 7.317 7.333 210,629 -0.07(-0.99%)
Sep 07, 2017 7.333 7.463 7.325 7.406 267,834 +0.05(+0.66%)
Sep 06, 2017 7.268 7.414 7.236 7.357 306,280 +0.12(+1.69%)
Sep 05, 2017 7.325 7.374 7.219 7.236 323,113 -0.04(-0.56%)
Sep 01, 2017 7.276 7.317 7.211 7.276 329,637 +0.07(+1.02%)
Aug 31, 2017 7.276 7.301 7.195 7.203 318,341 -0.05(-0.67%)
Aug 30, 2017 7.252 7.349 7.203 7.252 418,664 +0.04(+0.56%)
Aug 29, 2017 7.236 7.276 7.154 7.211 393,414 +0.01(+0.11%)
Aug 28, 2017 6.992 7.244 6.967 7.203 476,737 +0.19(+2.67%)
Aug 25, 2017 7.000 7.024 6.943 7.016 124,657 +0.03(+0.47%)
Aug 24, 2017 6.959 7.073 6.918 6.983 246,588 +0.02(+0.35%)
Aug 23, 2017 6.796 6.992 6.772 6.959 228,647 +0.14(+2.03%)
Aug 22, 2017 6.764 6.870 6.723 6.821 236,173 +0.07(+1.08%)
Aug 21, 2017 6.683 6.756 6.554 6.748 332,607 +0.06(+0.85%)
Aug 18, 2017 6.788 6.992 6.675 6.691 605,889 -0.12(-1.79%)
Aug 17, 2017 7.032 7.032 6.790 6.813 418,656 -0.20(-2.90%)
Aug 16, 2017 7.073 7.105 6.951 7.016 278,339 -0.01(-0.12%)
Aug 15, 2017 7.195 7.239 6.975 7.024 441,413 -0.24(-3.25%)
Aug 14, 2017 7.146 7.276 7.114 7.260 251,244 +0.11(+1.59%)
Aug 11, 2017 7.057 7.187 7.057 7.146 343,227 +0.01(+0.11%)
Aug 10, 2017 7.114 7.195 7.097 7.138 227,598 +0.03(+0.46%)
Aug 09, 2017 7.130 7.154 7.073 7.105 186,707 -0.03(-0.46%)
Aug 08, 2017 7.162 7.219 7.122 7.138 225,968 -0.06(-0.79%)
Aug 07, 2017 7.227 7.277 7.154 7.195 150,771 -0.02(-0.34%)
Aug 04, 2017 7.154 7.252 7.128 7.219 173,330 +0.07(+1.02%)
Aug 03, 2017 7.162 7.203 7.114 7.146 193,479 -0.02(-0.23%)
Aug 02, 2017 7.211 7.211 7.122 7.162 227,574 -0.05(-0.68%)
Aug 01, 2017 7.260 7.268 7.105 7.211 282,995 -0.05(-0.67%)
Jul 31, 2017 7.341 7.382 7.130 7.260 383,634 -0.08(-1.11%)
Jul 28, 2017 7.325 7.390 7.276 7.341 164,438 +0.01(+0.11%)
Jul 27, 2017 7.422 7.459 7.309 7.333 354,743 -0.07(-0.88%)
Jul 26, 2017 7.561 7.618 7.382 7.398 264,155 -0.16(-2.15%)
Jul 25, 2017 7.406 7.642 7.406 7.561 360,173 +0.20(+2.65%)
Jul 24, 2017 7.634 7.640 7.292 7.366 615,001 -0.38(-4.93%)
Jul 21, 2017 7.577 7.788 7.577 7.748 494,334 +0.25(+3.36%)
Jul 20, 2017 7.439 7.707 7.382 7.496 702,505 +0.42(+5.98%)
Jul 19, 2017 7.024 7.097 6.951 7.073 491,473 +0.05(+0.69%)
Jul 18, 2017 7.170 7.236 7.000 7.024 484,816 -0.26(-3.57%)
Jul 17, 2017 7.301 7.374 7.227 7.284 227,604 +0.02(+0.22%)
Jul 14, 2017 7.170 7.325 7.170 7.268 367,620 +0.16(+2.29%)
Jul 13, 2017 7.138 7.162 7.049 7.105 265,188 -0.03(-0.46%)
Jul 12, 2017 7.130 7.219 7.089 7.138 201,268 +0.04(+0.57%)
Jul 11, 2017 7.040 7.122 6.967 7.097 281,838 +0.08(+1.16%)
Jul 10, 2017 7.105 7.146 7.008 7.016 369,442 -0.10(-1.37%)
Jul 07, 2017 7.154 7.195 7.097 7.114 202,602 -0.05(-0.68%)
Jul 06, 2017 7.146 7.219 7.097 7.162 438,670 -0.02(-0.34%)
Jul 05, 2017 7.398 7.414 7.114 7.187 475,108 -0.19(-2.54%)
Jul 03, 2017 7.325 7.390 7.268 7.374 165,649 +0.11(+1.45%)
Jun 30, 2017 7.244 7.309 7.097 7.268 656,335 +0.05(+0.68%)
Jun 29, 2017 7.252 7.294 7.122 7.219 382,647 +0.01(+0.11%)
Jun 28, 2017 7.219 7.382 7.162 7.211 513,270 -0.01(-0.14%)
Jun 27, 2017 7.366 7.374 7.213 7.221 396,911 -0.15(-2.07%)
Jun 26, 2017 7.414 7.486 7.317 7.374 331,295 -0.03(-0.43%)
Jun 23, 2017 7.197 7.422 7.193 7.406 1,032,844 +0.21(+2.90%)
Jun 22, 2017 7.101 7.237 7.061 7.197 344,027 +0.09(+1.24%)
Jun 21, 2017 7.237 7.301 7.093 7.109 387,709 -0.12(-1.66%)
Jun 20, 2017 7.333 7.365 7.209 7.229 356,514 -0.10(-1.42%)
Jun 19, 2017 7.293 7.333 7.133 7.333 417,951 +0.04(+0.55%)
Jun 16, 2017 7.253 7.301 7.093 7.293 477,006 +0.03(+0.44%)
Jun 15, 2017 7.366 7.422 7.141 7.261 779,119 -0.11(-1.52%)
Jun 14, 2017 7.590 7.678 7.366 7.374 515,856 -0.26(-3.36%)
Jun 13, 2017 7.702 7.782 7.510 7.630 413,816 -0.12(-1.55%)
Jun 12, 2017 7.790 7.927 7.718 7.750 253,261 -0.04(-0.51%)
Jun 09, 2017 7.694 7.854 7.672 7.790 183,023 +0.08(+1.04%)
Jun 08, 2017 7.614 7.774 7.550 7.710 191,734 +0.08(+1.05%)
Jun 07, 2017 7.518 7.686 7.494 7.630 393,713 +0.09(+1.17%)
Jun 06, 2017 7.814 7.814 7.422 7.542 603,843 -0.36(-4.56%)
Jun 05, 2017 7.935 7.975 7.694 7.903 421,825 -0.03(-0.40%)
Jun 02, 2017 7.983 8.087 7.935 7.935 212,220 -0.02(-0.30%)
Jun 01, 2017 7.790 8.007 7.790 7.959 244,366 +0.16(+2.06%)
May 31, 2017 7.870 7.911 7.758 7.798 209,032 -0.10(-1.22%)
May 30, 2017 7.975 8.014 7.870 7.895 304,841 -0.07(-0.91%)
May 26, 2017 7.999 8.071 7.935 7.967 195,161 -0.04(-0.50%)
May 25, 2017 8.015 8.038 7.935 8.007 228,713 +0.04(+0.50%)
May 24, 2017 7.806 8.031 7.806 7.967 251,569 +0.18(+2.37%)
May 23, 2017 7.758 7.806 7.726 7.782 251,699 +0.03(+0.41%)
May 22, 2017 7.814 7.854 7.750 7.750 235,850 -0.05(-0.62%)
May 19, 2017 7.710 7.862 7.694 7.798 285,605 +0.06(+0.72%)
May 18, 2017 7.742 7.786 7.638 7.742 416,486 +0.03(+0.42%)
May 17, 2017 7.991 8.015 7.694 7.710 713,164 -0.29(-3.61%)
May 16, 2017 8.039 8.055 7.935 7.999 416,190 -0.04(-0.50%)
May 15, 2017 8.215 8.231 8.015 8.039 500,024 -0.16(-1.96%)
May 12, 2017 8.199 8.239 8.175 8.199 740,043 -0.01(-0.10%)
May 11, 2017 8.391 8.391 8.175 8.207 404,646 -0.22(-2.57%)
May 10, 2017 8.480 8.488 8.335 8.423 307,196 -0.06(-0.76%)
May 09, 2017 8.608 8.608 8.351 8.488 471,752 -0.17(-1.94%)
May 08, 2017 8.608 8.704 8.536 8.656 146,638 +0.05(+0.56%)
May 05, 2017 8.568 8.688 8.496 8.608 219,842 +0.05(+0.56%)
May 04, 2017 8.616 8.616 8.456 8.560 236,297 -0.06(-0.65%)
May 03, 2017 8.656 8.696 8.576 8.616 211,434 -0.04(-0.46%)
May 02, 2017 8.712 8.728 8.624 8.656 140,269 -0.04(-0.46%)
May 01, 2017 8.736 8.776 8.616 8.696 169,265 -0.04(-0.46%)
Apr 28, 2017 8.808 8.808 8.696 8.736 183,752 -0.07(-0.82%)
Apr 27, 2017 8.872 8.928 8.784 8.808 170,209 -0.06(-0.63%)
Apr 26, 2017 8.848 8.904 8.816 8.864 160,646 +0.01(+0.09%)
Apr 25, 2017 8.824 8.936 8.816 8.856 199,048 +0.02(+0.27%)
Apr 24, 2017 8.920 8.920 8.696 8.832 193,801 -0.02(-0.27%)
Apr 21, 2017 8.864 8.920 8.832 8.856 142,431 -0.02(-0.27%)
Apr 20, 2017 8.912 8.912 8.816 8.880 185,600 +0.01(+0.09%)
Apr 19, 2017 8.904 8.912 8.832 8.872 169,692 -0.02(-0.27%)
Apr 18, 2017 8.824 8.912 8.808 8.896 177,344 +0.06(+0.63%)
Apr 17, 2017 8.928 8.929 8.776 8.840 185,206 -0.03(-0.36%)
Apr 13, 2017 8.824 8.928 8.800 8.872 207,675 +0.03(+0.36%)
Apr 12, 2017 8.848 8.936 8.840 8.840 191,202 -0.02(-0.27%)
Apr 11, 2017 8.760 8.896 8.760 8.864 182,944 +0.09(+1.00%)
Apr 10, 2017 8.824 8.837 8.744 8.776 98,947 -0.03(-0.36%)
Apr 07, 2017 8.728 8.816 8.680 8.808 152,013 +0.10(+1.20%)
Apr 06, 2017 8.632 8.744 8.632 8.704 274,182 +0.01(+0.09%)
Apr 05, 2017 8.832 8.888 8.624 8.696 268,258 -0.10(-1.18%)
Apr 04, 2017 8.800 8.808 8.696 8.800 211,848 +0.02(+0.27%)
Apr 03, 2017 8.952 8.952 8.744 8.776 203,537 -0.18(-1.97%)
Mar 31, 2017 8.776 8.952 8.737 8.952 346,276 +0.19(+2.20%)
Mar 30, 2017 8.760 8.784 8.704 8.760 142,753 -0.01(-0.09%)
Mar 29, 2017 8.656 8.768 8.640 8.768 209,761 +0.13(+1.55%)
Mar 28, 2017 8.602 8.650 8.555 8.634 176,176 +0.02(+0.28%)
Mar 27, 2017 8.602 8.650 8.555 8.610 151,983 +0.01(+0.09%)
Mar 24, 2017 8.650 8.705 8.578 8.602 168,753 -0.06(-0.64%)
Mar 23, 2017 8.483 8.666 8.452 8.658 278,051 +0.17(+1.96%)
Mar 22, 2017 8.515 8.555 8.404 8.491 231,894 -0.05(-0.56%)
Mar 21, 2017 8.563 8.618 8.515 8.539 203,043 -0.06(-0.65%)
Mar 20, 2017 8.515 8.598 8.468 8.594 311,625 +0.10(+1.21%)
Mar 17, 2017 8.428 8.507 8.404 8.491 547,538 +0.06(+0.66%)
Mar 16, 2017 8.404 8.475 8.404 8.436 217,909 +0.00(+0.00%)
Mar 15, 2017 8.357 8.468 8.317 8.436 264,995 +0.14(+1.72%)
Mar 14, 2017 8.357 8.396 8.258 8.293 209,054 -0.06(-0.66%)
Mar 13, 2017 8.404 8.416 8.317 8.349 286,328 -0.06(-0.66%)
Mar 10, 2017 8.404 8.452 8.333 8.404 534,749 +0.00(+0.00%)
Mar 09, 2017 8.515 8.515 8.365 8.404 490,417 -0.15(-1.76%)
Mar 08, 2017 8.634 8.673 8.515 8.555 295,967 -0.08(-0.92%)
Mar 07, 2017 8.689 8.689 8.586 8.634 246,258 +0.02(+0.28%)
Mar 06, 2017 8.673 8.689 8.555 8.610 322,268 -0.10(-1.09%)
Mar 03, 2017 8.951 8.951 8.642 8.705 463,377 -0.20(-2.22%)
Mar 02, 2017 8.974 9.022 8.887 8.903 265,392 -0.09(-0.97%)
Mar 01, 2017 9.109 9.109 8.935 8.990 502,639 -0.06(-0.61%)
Feb 28, 2017 9.022 9.062 8.879 9.046 653,021 +0.06(+0.62%)
Feb 27, 2017 9.046 9.109 8.927 8.990 452,709 -0.05(-0.53%)
Feb 24, 2017 9.030 9.062 8.974 9.038 415,380 -0.02(-0.17%)
Feb 23, 2017 8.713 9.054 8.555 9.054 1,033,501 +0.50(+5.83%)
Feb 22, 2017 8.610 8.634 8.388 8.555 537,287 -0.10(-1.19%)
Feb 21, 2017 8.650 8.658 8.555 8.658 272,088 +0.05(+0.55%)
Feb 17, 2017 8.610 8.610 8.610 0 -0.01(-0.09%)
Feb 16, 2017 8.713 8.757 8.523 8.618 532,233 -0.10(-1.18%)
Feb 15, 2017 8.871 8.878 8.634 8.721 534,518 -0.17(-1.96%)
Feb 14, 2017 9.101 9.101 8.792 8.895 541,868 -0.15(-1.66%)
Feb 13, 2017 9.030 9.077 8.911 9.046 966,688 +0.03(+0.35%)
Feb 10, 2017 8.903 9.022 8.705 9.014 457,011 +0.10(+1.16%)
Feb 09, 2017 8.745 8.927 8.642 8.911 470,082 +0.17(+1.99%)
Feb 08, 2017 8.753 8.753 8.555 8.737 498,586 +0.04(+0.46%)
Feb 07, 2017 8.808 8.808 8.578 8.697 674,441 -0.13(-1.52%)
Feb 06, 2017 8.935 8.982 8.713 8.832 420,424 -0.18(-2.02%)
Feb 03, 2017 9.030 9.070 8.745 9.014 807,732 +0.02(+0.26%)
Feb 02, 2017 9.109 9.109 8.951 8.990 423,632 -0.05(-0.53%)
Feb 01, 2017 8.951 9.315 8.951 9.038 2,039,070 +0.04(+0.44%)
Jan 31, 2017 8.951 9.002 8.876 8.998 355,678 +0.01(+0.09%)
Jan 30, 2017 9.030 9.030 8.911 8.990 230,012 -0.04(-0.44%)
Jan 27, 2017 8.943 9.077 8.840 9.030 463,691 +0.17(+1.97%)
Jan 26, 2017 8.697 8.871 8.642 8.856 367,981 +0.18(+2.10%)
Jan 25, 2017 8.610 8.697 8.594 8.673 237,733 +0.05(+0.55%)
Jan 24, 2017 8.578 8.650 8.483 8.626 215,859 +0.02(+0.18%)
Jan 23, 2017 8.539 8.666 8.539 8.610 123,207 +0.06(+0.65%)
Jan 20, 2017 8.412 8.570 8.380 8.555 193,763 +0.10(+1.12%)
Jan 19, 2017 8.444 8.491 8.388 8.460 135,516 +0.02(+0.19%)
Jan 18, 2017 8.539 8.610 8.372 8.444 260,522 -0.11(-1.30%)
Jan 17, 2017 8.737 8.737 8.555 8.555 224,330 -0.12(-1.37%)
Jan 13, 2017 8.673 8.673 8.673 0 -0.01(-0.09%)
Jan 12, 2017 8.745 8.745 8.594 8.681 87,442 -0.06(-0.63%)
Jan 11, 2017 8.642 8.769 8.618 8.737 171,697 +0.10(+1.10%)
Jan 10, 2017 8.713 8.720 8.594 8.642 113,018 -0.06(-0.64%)
Jan 09, 2017 8.697 8.784 8.602 8.697 149,582 +0.00(+0.00%)
Jan 06, 2017 8.713 8.737 8.650 8.697 142,315 -0.07(-0.81%)
Jan 05, 2017 8.864 8.879 8.691 8.769 203,308 -0.17(-1.86%)
Jan 04, 2017 8.808 8.943 8.792 8.935 378,274 +0.13(+1.53%)
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.