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

Farmland Partners Inc (NY: FPI )

10.84 +0.08 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 8.240 8.253 8.176 8.215 37,539 -0.01(-0.09%)
Mar 30, 2016 8.222 8.301 8.199 8.222 78,447 +0.10(+1.20%)
Mar 29, 2016 8.163 8.208 8.102 8.125 90,387 -0.04(-0.46%)
Mar 28, 2016 8.170 8.202 8.125 8.163 73,137 +0.04(+0.47%)
Mar 24, 2016 8.140 8.125 8.125 8.125 58,030 +0.01(+0.09%)
Mar 23, 2016 8.185 8.216 8.102 8.117 78,571 -0.02(-0.28%)
Mar 22, 2016 8.110 8.246 8.110 8.140 255,701 +0.02(+0.28%)
Mar 21, 2016 8.132 8.147 8.102 8.117 51,139 +0.00(+0.00%)
Mar 18, 2016 8.132 8.193 8.094 8.117 98,530 +0.02(+0.28%)
Mar 17, 2016 8.110 8.155 8.057 8.094 72,165 -0.02(-0.19%)
Mar 16, 2016 8.110 8.132 8.008 8.110 38,059 +0.02(+0.28%)
Mar 15, 2016 8.125 8.163 7.989 8.087 95,724 -0.03(-0.37%)
Mar 14, 2016 8.079 8.200 8.079 8.117 55,911 +0.00(+0.00%)
Mar 11, 2016 8.231 8.291 8.064 8.117 86,411 -0.02(-0.19%)
Mar 10, 2016 8.163 8.216 7.981 8.132 73,106 -0.05(-0.56%)
Mar 09, 2016 8.231 8.306 8.087 8.178 90,463 -0.04(-0.46%)
Mar 08, 2016 8.132 8.314 8.068 8.216 158,718 +0.05(+0.65%)
Mar 07, 2016 8.321 8.321 8.011 8.163 127,469 +0.04(+0.47%)
Mar 04, 2016 8.367 8.367 8.216 8.125 228,932 -0.10(-1.20%)
Mar 03, 2016 8.488 8.488 8.216 8.223 99,323 -0.14(-1.63%)
Mar 02, 2016 8.185 8.481 8.185 8.359 106,637 +0.04(+0.45%)
Mar 01, 2016 8.321 8.344 8.132 8.321 70,479 +0.03(+0.36%)
Feb 29, 2016 8.329 8.405 8.000 8.291 115,018 +0.02(+0.27%)
Feb 26, 2016 8.125 8.412 8.034 8.268 233,561 +0.19(+2.34%)
Feb 25, 2016 8.004 8.079 7.951 8.079 65,781 +0.12(+1.52%)
Feb 24, 2016 7.883 7.996 7.754 7.958 79,917 -0.02(-0.28%)
Feb 23, 2016 7.905 7.981 7.731 7.981 110,373 +0.04(+0.48%)
Feb 22, 2016 7.996 8.019 7.860 7.943 37,328 -0.01(-0.10%)
Feb 19, 2016 7.928 8.019 7.913 7.951 45,027 +0.00(+0.00%)
Feb 18, 2016 7.928 8.004 7.754 7.951 54,125 +0.05(+0.57%)
Feb 17, 2016 7.860 7.913 7.716 7.905 76,300 +0.10(+1.26%)
Feb 16, 2016 7.799 7.942 7.664 7.807 43,779 +0.05(+0.68%)
Feb 12, 2016 7.890 7.754 7.754 7.754 65,036 -0.04(-0.49%)
Feb 11, 2016 7.754 7.845 7.607 7.792 43,720 -0.05(-0.58%)
Feb 10, 2016 7.905 8.011 7.830 7.837 51,931 -0.09(-1.15%)
Feb 09, 2016 7.883 8.042 7.781 7.928 74,316 -0.05(-0.57%)
Feb 08, 2016 8.034 8.034 7.762 7.973 71,006 -0.07(-0.85%)
Feb 05, 2016 7.996 8.094 7.886 8.042 57,414 -0.01(-0.09%)
Feb 04, 2016 7.588 8.079 7.588 8.049 102,714 +0.46(+6.08%)
Feb 03, 2016 7.754 7.754 7.565 7.588 180,017 -0.02(-0.30%)
Feb 02, 2016 7.943 8.019 7.565 7.610 173,233 -0.34(-4.28%)
Feb 01, 2016 7.943 8.102 7.928 7.951 121,116 +0.04(+0.48%)
Jan 29, 2016 7.890 7.958 7.769 7.913 101,444 +0.08(+0.97%)
Jan 28, 2016 7.845 7.912 7.701 7.837 53,187 +0.06(+0.78%)
Jan 27, 2016 7.845 7.935 7.610 7.777 131,901 -0.03(-0.39%)
Jan 26, 2016 7.663 7.928 7.641 7.807 75,307 +0.20(+2.58%)
Jan 25, 2016 7.716 7.951 7.573 7.610 116,640 -0.11(-1.37%)
Jan 22, 2016 7.951 7.973 7.701 7.716 100,288 -0.14(-1.83%)
Jan 21, 2016 7.792 7.860 7.588 7.860 57,364 +0.03(+0.39%)
Jan 20, 2016 7.799 7.868 7.338 7.830 183,825 -0.05(-0.67%)
Jan 19, 2016 7.951 8.094 7.792 7.883 61,743 -0.07(-0.86%)
Jan 15, 2016 8.208 7.951 7.951 7.951 78,520 -0.23(-2.87%)
Jan 14, 2016 8.087 8.185 7.877 8.185 50,377 +0.12(+1.50%)
Jan 13, 2016 8.087 8.087 7.951 8.064 32,123 +0.09(+1.14%)
Jan 12, 2016 8.193 8.193 7.951 7.973 28,230 -0.20(-2.41%)
Jan 11, 2016 8.147 8.185 8.043 8.170 44,173 +0.11(+1.41%)
Jan 08, 2016 8.261 8.293 8.026 8.057 28,384 -0.09(-1.11%)
Jan 07, 2016 8.238 8.314 8.140 8.147 16,103 -0.17(-2.00%)
Jan 06, 2016 8.276 8.420 8.276 8.314 31,484 -0.05(-0.54%)
Jan 05, 2016 8.132 8.458 8.072 8.359 47,109 +0.20(+2.50%)
Jan 04, 2016 8.178 8.284 8.084 8.155 38,961 -0.14(-1.73%)
Dec 31, 2015 8.170 8.299 8.299 8.299 82,353 +0.15(+1.86%)
Dec 30, 2015 8.306 8.352 8.094 8.147 47,307 -0.13(-1.58%)
Dec 29, 2015 8.353 8.398 8.098 8.278 125,792 -0.07(-0.90%)
Dec 28, 2015 8.218 8.398 8.218 8.353 66,318 +0.16(+1.92%)
Dec 24, 2015 8.203 8.196 8.196 8.196 6,017 +0.02(+0.27%)
Dec 23, 2015 8.173 8.247 8.084 8.173 34,896 -0.02(-0.27%)
Dec 22, 2015 8.248 8.278 8.076 8.196 30,692 +0.00(+0.00%)
Dec 21, 2015 8.300 8.346 8.165 8.196 29,873 -0.02(-0.27%)
Dec 18, 2015 8.300 8.333 7.792 8.218 145,583 -0.06(-0.72%)
Dec 17, 2015 8.365 8.365 8.256 8.278 36,735 -0.04(-0.54%)
Dec 16, 2015 8.121 8.375 8.121 8.323 38,909 +0.18(+2.20%)
Dec 15, 2015 7.994 8.278 7.994 8.143 51,742 +0.22(+2.74%)
Dec 14, 2015 7.926 8.117 7.867 7.926 76,123 -0.08(-1.03%)
Dec 11, 2015 8.166 8.222 7.949 8.009 80,118 -0.21(-2.55%)
Dec 10, 2015 8.315 8.413 8.166 8.218 88,527 -0.13(-1.61%)
Dec 09, 2015 8.390 8.480 8.300 8.353 58,884 -0.06(-0.71%)
Dec 08, 2015 8.435 8.520 8.368 8.413 63,507 -0.07(-0.88%)
Dec 07, 2015 8.472 8.525 8.413 8.487 91,479 +0.04(+0.53%)
Dec 04, 2015 8.383 8.450 8.300 8.442 66,820 +0.10(+1.26%)
Dec 03, 2015 8.420 8.495 8.338 8.338 89,411 -0.05(-0.62%)
Dec 02, 2015 8.390 8.405 8.300 8.390 36,105 +0.00(+0.00%)
Dec 01, 2015 8.510 8.525 8.338 8.390 36,013 -0.13(-1.49%)
Nov 30, 2015 8.263 8.517 8.263 8.517 112,460 +0.28(+3.45%)
Nov 27, 2015 8.383 8.383 8.226 8.233 39,761 -0.10(-1.26%)
Nov 25, 2015 8.315 8.338 8.338 8.338 49,880 +0.06(+0.72%)
Nov 24, 2015 8.360 8.398 8.263 8.278 73,185 -0.11(-1.34%)
Nov 23, 2015 8.383 8.517 8.285 8.390 59,327 +0.06(+0.72%)
Nov 20, 2015 8.315 8.502 8.241 8.330 105,833 +0.07(+0.91%)
Nov 19, 2015 8.218 8.263 8.151 8.256 91,334 +0.09(+1.10%)
Nov 18, 2015 8.136 8.226 7.885 8.166 65,876 +0.09(+1.11%)
Nov 17, 2015 8.121 8.263 7.889 8.076 162,286 +0.05(+0.67%)
Nov 16, 2015 8.121 8.168 8.001 8.022 71,663 -0.09(-1.13%)
Nov 13, 2015 8.128 8.226 8.076 8.113 51,462 -0.05(-0.64%)
Nov 12, 2015 8.226 8.244 8.069 8.166 74,596 -0.04(-0.55%)
Nov 11, 2015 7.904 8.235 7.904 8.211 100,259 +0.30(+3.78%)
Nov 10, 2015 7.799 8.031 7.538 7.912 115,885 +0.37(+4.96%)
Nov 09, 2015 7.612 7.672 7.493 7.538 29,267 -0.14(-1.85%)
Nov 06, 2015 7.635 7.717 7.515 7.680 32,510 +0.12(+1.58%)
Nov 05, 2015 7.650 7.663 7.485 7.560 41,201 -0.09(-1.17%)
Nov 04, 2015 7.627 7.732 7.553 7.650 42,706 +0.02(+0.29%)
Nov 03, 2015 7.728 7.859 7.545 7.627 76,111 -0.08(-1.07%)
Nov 02, 2015 7.672 7.762 7.605 7.710 34,246 +0.04(+0.49%)
Oct 30, 2015 7.672 7.687 7.553 7.672 87,707 +0.01(+0.10%)
Oct 29, 2015 7.807 7.874 7.627 7.665 55,877 -0.10(-1.25%)
Oct 28, 2015 7.702 7.941 7.530 7.762 58,934 -0.04(-0.57%)
Oct 27, 2015 7.912 7.941 7.755 7.807 54,176 -0.14(-1.79%)
Oct 26, 2015 8.001 8.024 7.889 7.949 28,076 -0.01(-0.19%)
Oct 23, 2015 8.039 8.039 7.900 7.964 39,213 -0.04(-0.47%)
Oct 22, 2015 7.994 8.069 7.889 8.001 53,741 -0.02(-0.28%)
Oct 21, 2015 8.092 8.092 7.926 8.024 22,535 -0.07(-0.92%)
Oct 20, 2015 8.256 8.256 7.943 8.098 43,459 -0.13(-1.55%)
Oct 19, 2015 8.188 8.248 8.188 8.226 76,051 -0.04(-0.45%)
Oct 16, 2015 8.084 8.263 8.046 8.263 98,952 +0.22(+2.79%)
Oct 15, 2015 7.897 8.076 7.837 8.039 84,824 +0.27(+3.46%)
Oct 14, 2015 7.859 7.859 7.665 7.769 57,181 -0.08(-1.05%)
Oct 13, 2015 7.904 8.016 7.784 7.852 35,827 -0.06(-0.76%)
Oct 12, 2015 7.904 7.926 7.904 7.912 50,383 +0.03(+0.38%)
Oct 09, 2015 7.904 7.926 7.837 7.882 21,855 +0.00(+0.00%)
Oct 08, 2015 7.807 7.912 7.807 7.882 37,529 +0.11(+1.44%)
Oct 07, 2015 7.740 7.807 7.717 7.769 36,635 -0.04(-0.48%)
Oct 06, 2015 7.635 7.844 7.635 7.807 52,045 +0.06(+0.77%)
Oct 05, 2015 7.784 7.807 7.642 7.747 45,275 -0.07(-0.86%)
Oct 02, 2015 7.485 7.814 7.485 7.814 66,604 +0.12(+1.55%)
Oct 01, 2015 7.777 7.799 7.605 7.695 29,503 -0.16(-2.00%)
Sep 30, 2015 7.530 7.852 7.478 7.852 50,197 +0.38(+5.11%)
Sep 29, 2015 7.478 7.575 7.440 7.470 70,402 +0.05(+0.68%)
Sep 28, 2015 7.516 7.656 7.420 7.420 53,746 -0.10(-1.28%)
Sep 25, 2015 7.501 7.671 7.501 7.516 25,823 +0.01(+0.20%)
Sep 24, 2015 7.560 7.710 7.486 7.501 41,528 -0.13(-1.64%)
Sep 23, 2015 7.501 7.737 7.501 7.627 88,242 +0.17(+2.28%)
Sep 22, 2015 7.464 7.494 7.398 7.457 23,841 -0.03(-0.39%)
Sep 21, 2015 7.523 7.575 7.405 7.486 38,120 -0.01(-0.10%)
Sep 18, 2015 7.383 7.579 7.383 7.494 61,620 +0.10(+1.40%)
Sep 17, 2015 7.427 7.501 7.376 7.390 115,674 -0.04(-0.60%)
Sep 16, 2015 7.420 7.485 7.390 7.435 67,105 -0.04(-0.59%)
Sep 15, 2015 7.449 7.523 7.427 7.479 39,600 -0.01(-0.20%)
Sep 14, 2015 7.568 7.568 7.440 7.494 25,159 -0.03(-0.39%)
Sep 11, 2015 7.464 7.612 7.455 7.523 42,816 +0.02(+0.30%)
Sep 10, 2015 7.569 7.638 7.494 7.501 34,105 -0.13(-1.74%)
Sep 09, 2015 7.826 7.826 7.604 7.634 39,316 -0.12(-1.52%)
Sep 08, 2015 7.752 7.789 7.663 7.752 40,011 +0.06(+0.77%)
Sep 04, 2015 7.737 7.693 7.693 7.693 49,844 -0.10(-1.23%)
Sep 03, 2015 7.782 7.855 7.671 7.789 100,240 +0.13(+1.64%)
Sep 02, 2015 7.796 7.804 7.568 7.663 48,789 -0.08(-1.05%)
Sep 01, 2015 7.693 7.811 7.619 7.745 46,801 -0.06(-0.76%)
Aug 31, 2015 7.759 7.826 7.649 7.804 86,189 +0.11(+1.44%)
Aug 28, 2015 7.575 7.752 7.560 7.693 58,598 +0.07(+0.87%)
Aug 27, 2015 7.545 7.641 7.472 7.627 95,799 +0.17(+2.28%)
Aug 26, 2015 7.383 7.464 7.206 7.457 157,113 +0.18(+2.54%)
Aug 25, 2015 7.545 7.594 7.272 7.272 79,897 -0.11(-1.50%)
Aug 24, 2015 7.435 7.590 7.353 7.383 125,166 -0.31(-4.03%)
Aug 21, 2015 7.833 7.878 7.479 7.693 247,269 -0.21(-2.62%)
Aug 20, 2015 7.951 8.039 7.863 7.900 92,075 -0.07(-0.93%)
Aug 19, 2015 7.937 8.062 7.935 7.974 91,518 +0.02(+0.28%)
Aug 18, 2015 8.084 8.114 7.878 7.951 97,649 -0.07(-0.92%)
Aug 17, 2015 8.136 8.136 7.974 8.025 86,076 -0.08(-1.00%)
Aug 14, 2015 8.038 8.188 7.974 8.106 90,577 +0.13(+1.57%)
Aug 13, 2015 8.011 8.036 7.915 7.981 26,783 -0.01(-0.18%)
Aug 12, 2015 7.951 8.025 7.841 7.996 118,269 +0.03(+0.37%)
Aug 11, 2015 8.055 8.121 7.937 7.966 60,960 +0.01(+0.19%)
Aug 10, 2015 7.937 8.011 7.915 7.951 57,340 +0.04(+0.56%)
Aug 07, 2015 8.055 8.070 7.907 7.907 71,457 -0.08(-1.02%)
Aug 06, 2015 8.055 8.151 7.974 7.988 73,429 -0.06(-0.73%)
Aug 05, 2015 8.173 8.173 7.974 8.047 80,916 -0.07(-0.91%)
Aug 04, 2015 8.062 8.121 8.025 8.121 56,363 +0.10(+1.29%)
Aug 03, 2015 8.173 8.173 7.981 8.018 66,806 -0.10(-1.27%)
Jul 31, 2015 8.077 8.188 8.003 8.121 185,649 +0.07(+0.92%)
Jul 30, 2015 8.047 8.077 7.944 8.047 124,096 +0.07(+0.93%)
Jul 29, 2015 8.047 8.114 7.878 7.974 95,486 -0.10(-1.28%)
Jul 28, 2015 7.789 8.077 7.700 8.077 212,241 +0.32(+4.09%)
Jul 27, 2015 7.863 7.870 7.700 7.759 117,558 -0.12(-1.50%)
Jul 24, 2015 8.136 8.143 7.833 7.878 397,178 -0.27(-3.26%)
Jul 23, 2015 8.084 8.158 8.077 8.143 122,766 +0.01(+0.09%)
Jul 22, 2015 8.121 8.143 8.084 8.136 145,520 +0.01(+0.18%)
Jul 21, 2015 8.151 8.158 8.062 8.121 179,024 +0.00(+0.00%)
Jul 20, 2015 8.158 8.158 8.106 8.121 165,129 +0.00(+0.00%)
Jul 17, 2015 8.129 8.158 8.091 8.121 277,603 -0.04(-0.45%)
Jul 16, 2015 7.974 8.158 7.863 8.158 1,553,484 -0.11(-1.34%)
Jul 15, 2015 8.956 8.956 8.269 8.269 253,409 -0.86(-9.46%)
Jul 14, 2015 9.044 9.266 8.985 9.133 79,263 +0.09(+0.98%)
Jul 13, 2015 8.926 9.066 8.860 9.044 44,662 +0.18(+2.08%)
Jul 10, 2015 8.824 9.044 8.824 8.860 37,862 +0.00(+0.00%)
Jul 09, 2015 8.830 8.860 8.756 8.860 46,897 +0.04(+0.50%)
Jul 08, 2015 8.896 8.896 8.804 8.815 18,962 -0.08(-0.91%)
Jul 07, 2015 8.896 8.896 8.705 8.896 69,346 +0.04(+0.42%)
Jul 06, 2015 8.860 8.860 8.771 8.860 17,971 +0.00(+0.00%)
Jul 02, 2015 8.823 8.860 8.860 8.860 21,942 +0.00(+0.00%)
Jul 01, 2015 8.837 8.860 8.704 8.860 31,204 +0.07(+0.84%)
Jun 30, 2015 8.815 8.904 8.646 8.786 63,042 -0.07(-0.83%)
Jun 29, 2015 8.793 8.860 8.690 8.860 110,621 +0.01(+0.08%)
Jun 26, 2015 8.653 8.860 8.527 8.852 51,484 +0.18(+2.13%)
Jun 25, 2015 8.589 8.830 8.579 8.668 38,575 +0.02(+0.26%)
Jun 24, 2015 8.564 8.697 8.527 8.645 31,700 +0.12(+1.39%)
Jun 23, 2015 8.741 8.845 8.527 8.527 52,798 -0.26(-2.92%)
Jun 22, 2015 8.867 8.867 8.638 8.784 24,467 -0.08(-0.85%)
Jun 19, 2015 8.616 8.860 8.564 8.860 75,350 +0.30(+3.45%)
Jun 18, 2015 8.594 8.616 8.564 8.564 20,025 +0.00(+0.00%)
Jun 17, 2015 8.609 8.675 8.557 8.564 29,843 -0.07(-0.85%)
Jun 16, 2015 8.800 8.823 8.616 8.638 35,693 -0.10(-1.18%)
Jun 15, 2015 8.542 8.823 8.453 8.741 61,422 +0.29(+3.41%)
Jun 12, 2015 8.453 8.609 8.343 8.453 68,952 +0.13(+1.51%)
Jun 11, 2015 8.527 8.557 8.291 8.328 47,731 +0.10(+1.17%)
Jun 10, 2015 8.180 8.380 8.158 8.232 17,437 +0.05(+0.63%)
Jun 09, 2015 8.121 8.225 8.011 8.180 16,172 +0.17(+2.12%)
Jun 08, 2015 8.188 8.298 8.011 8.011 28,411 -0.12(-1.45%)
Jun 05, 2015 8.158 8.298 8.121 8.129 49,539 -0.02(-0.27%)
Jun 04, 2015 8.313 8.365 8.136 8.151 54,173 -0.13(-1.52%)
Jun 03, 2015 8.084 8.276 8.047 8.276 36,979 +0.18(+2.19%)
Jun 02, 2015 8.033 8.136 8.011 8.099 11,584 -0.01(-0.09%)
Jun 01, 2015 8.106 8.106 7.988 8.106 23,158 +0.01(+0.09%)
May 29, 2015 8.106 8.106 8.047 8.099 25,801 -0.01(-0.09%)
May 28, 2015 8.166 8.166 8.106 8.106 12,236 -0.01(-0.18%)
May 27, 2015 8.099 8.180 8.069 8.121 21,388 +0.10(+1.29%)
May 26, 2015 8.180 8.188 8.011 8.018 42,274 -0.10(-1.18%)
May 22, 2015 8.040 8.114 8.114 8.114 21,265 +0.10(+1.20%)
May 21, 2015 8.121 8.180 8.011 8.018 52,297 +0.00(+0.00%)
May 20, 2015 8.173 8.222 8.011 8.018 47,375 -0.10(-1.27%)
May 19, 2015 8.225 8.306 8.121 8.121 88,586 -0.22(-2.65%)
May 18, 2015 8.195 8.360 8.166 8.343 29,729 +0.04(+0.53%)
May 15, 2015 8.284 8.417 8.189 8.298 48,295 -0.04(-0.53%)
May 14, 2015 8.158 8.417 8.136 8.343 64,224 +0.16(+1.99%)
May 13, 2015 8.269 8.321 8.158 8.180 42,369 -0.10(-1.25%)
May 12, 2015 8.616 8.631 8.269 8.284 69,157 -0.27(-3.19%)
May 11, 2015 8.343 8.704 8.343 8.557 70,230 +0.18(+2.11%)
May 08, 2015 8.579 8.586 8.372 8.380 55,557 -0.12(-1.39%)
May 07, 2015 8.675 8.675 8.431 8.498 28,492 -0.13(-1.54%)
May 06, 2015 8.668 8.842 8.424 8.631 44,571 -0.12(-1.35%)
May 05, 2015 8.867 8.978 8.527 8.749 74,559 -0.03(-0.34%)
May 04, 2015 8.712 8.936 8.675 8.778 32,595 +0.04(+0.42%)
May 01, 2015 8.933 8.933 8.668 8.741 34,704 -0.04(-0.42%)
Apr 30, 2015 8.852 8.860 8.712 8.778 32,667 -0.08(-0.92%)
Apr 29, 2015 9.015 9.081 8.860 8.860 21,391 -0.12(-1.32%)
Apr 28, 2015 8.987 9.118 8.896 8.978 59,065 +0.01(+0.16%)
Apr 27, 2015 9.044 9.229 8.926 8.963 104,720 -0.04(-0.49%)
Apr 24, 2015 8.992 9.007 8.867 9.007 31,412 +0.08(+0.91%)
Apr 23, 2015 8.919 8.985 8.896 8.926 28,231 +0.05(+0.58%)
Apr 22, 2015 9.037 9.037 8.812 8.874 52,158 -0.06(-0.66%)
Apr 21, 2015 8.867 8.933 8.786 8.933 20,333 +0.15(+1.68%)
Apr 20, 2015 9.044 9.045 8.764 8.786 81,460 -0.07(-0.83%)
Apr 17, 2015 8.749 9.093 8.741 8.860 138,386 +0.16(+1.78%)
Apr 16, 2015 8.601 8.756 8.535 8.704 36,367 +0.13(+1.55%)
Apr 15, 2015 8.668 8.785 8.572 8.572 78,281 +0.00(+0.00%)
Apr 14, 2015 8.601 8.616 8.520 8.572 33,913 +0.04(+0.43%)
Apr 13, 2015 8.682 8.808 8.476 8.535 96,671 -0.01(-0.09%)
Apr 10, 2015 8.528 8.564 8.490 8.542 27,654 +0.04(+0.43%)
Apr 09, 2015 8.645 8.704 8.505 8.505 23,403 -0.09(-1.03%)
Apr 08, 2015 8.720 8.815 8.461 8.594 189,830 -0.09(-1.02%)
Apr 07, 2015 8.749 8.860 8.675 8.682 37,502 -0.03(-0.34%)
Apr 06, 2015 8.793 8.793 8.701 8.712 56,798 -0.06(-0.67%)
Apr 02, 2015 8.668 8.771 8.771 8.771 42,801 +0.11(+1.28%)
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.