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 (%)
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%)
Jan 03, 2017 8.824 8.856 8.689 8.800 250,779 -0.04(-0.45%)
Dec 30, 2016 8.840 8.840 8.840 0 +0.00(+0.00%)
Dec 29, 2016 8.903 8.935 8.808 8.840 222,001 -0.09(-0.98%)
Dec 28, 2016 8.737 8.927 8.713 8.927 406,512 +0.17(+1.97%)
Dec 27, 2016 8.809 8.809 8.692 8.755 301,291 -0.03(-0.36%)
Dec 23, 2016 8.786 8.786 8.786 0 +0.16(+1.81%)
Dec 22, 2016 8.614 8.692 8.535 8.629 242,138 +0.05(+0.64%)
Dec 21, 2016 8.676 8.676 8.496 8.575 197,641 -0.06(-0.73%)
Dec 20, 2016 8.551 8.676 8.551 8.637 223,980 +0.13(+1.47%)
Dec 19, 2016 8.465 8.528 8.418 8.512 239,824 +0.11(+1.30%)
Dec 16, 2016 8.285 8.496 8.246 8.402 475,801 +0.17(+2.09%)
Dec 15, 2016 8.379 8.434 8.123 8.230 381,028 -0.15(-1.78%)
Dec 14, 2016 8.614 8.645 8.332 8.379 431,702 -0.40(-4.55%)
Dec 13, 2016 8.802 8.825 8.684 8.778 217,386 +0.02(+0.27%)
Dec 12, 2016 8.786 8.849 8.700 8.755 172,727 -0.03(-0.36%)
Dec 09, 2016 8.841 8.872 8.747 8.786 453,433 -0.04(-0.44%)
Dec 08, 2016 8.723 8.911 8.692 8.825 369,899 +0.03(+0.36%)
Dec 07, 2016 8.762 8.833 8.669 8.794 548,884 +0.02(+0.27%)
Dec 06, 2016 8.794 8.809 8.535 8.770 612,189 +0.00(+0.00%)
Dec 05, 2016 8.614 8.817 8.535 8.770 408,880 +0.11(+1.27%)
Dec 02, 2016 8.762 8.762 8.622 8.661 311,326 -0.05(-0.54%)
Dec 01, 2016 8.653 8.770 8.598 8.708 393,438 +0.01(+0.09%)
Nov 30, 2016 8.692 8.755 8.543 8.700 1,313,587 -0.57(-6.17%)
Nov 29, 2016 9.225 9.373 9.185 9.271 162,653 +0.10(+1.11%)
Nov 28, 2016 9.318 9.373 9.138 9.170 250,481 -0.09(-1.01%)
Nov 25, 2016 9.185 9.279 9.123 9.264 143,122 +0.10(+1.11%)
Nov 23, 2016 9.162 9.162 9.162 0 +0.00(+0.00%)
Nov 22, 2016 9.115 9.162 8.927 9.162 265,118 +0.04(+0.43%)
Nov 21, 2016 9.318 9.358 9.115 9.123 269,371 -0.16(-1.69%)
Nov 18, 2016 9.138 9.287 8.982 9.279 288,723 +0.14(+1.54%)
Nov 17, 2016 8.911 9.162 8.903 9.138 247,080 +0.30(+3.37%)
Nov 16, 2016 8.849 9.005 8.833 8.841 202,528 +0.05(+0.62%)
Nov 15, 2016 8.614 8.841 8.535 8.786 146,685 +0.25(+2.94%)
Nov 14, 2016 8.457 8.567 8.363 8.535 99,904 +0.20(+2.35%)
Nov 11, 2016 8.191 8.410 8.167 8.340 161,775 +0.17(+2.11%)
Nov 10, 2016 7.995 8.167 7.901 8.167 175,732 +0.17(+2.15%)
Nov 09, 2016 8.050 8.055 7.925 7.995 130,970 -0.05(-0.68%)
Nov 08, 2016 8.097 8.113 8.026 8.050 47,686 -0.07(-0.87%)
Nov 07, 2016 8.277 8.293 8.012 8.120 165,444 +0.05(+0.68%)
Nov 04, 2016 7.932 8.167 7.870 8.066 234,165 +0.17(+2.18%)
Nov 03, 2016 8.105 8.261 7.831 7.893 328,322 -0.04(-0.49%)
Nov 02, 2016 8.089 8.128 7.925 7.932 180,467 -0.16(-1.94%)
Nov 01, 2016 8.355 8.355 8.081 8.089 111,081 -0.24(-2.91%)
Oct 31, 2016 8.285 8.340 8.246 8.332 66,672 +0.03(+0.38%)
Oct 28, 2016 8.293 8.340 8.238 8.300 95,805 +0.02(+0.19%)
Oct 27, 2016 8.488 8.488 8.230 8.285 79,868 -0.13(-1.58%)
Oct 26, 2016 8.528 8.535 8.387 8.418 83,003 -0.09(-1.10%)
Oct 25, 2016 8.465 8.606 8.420 8.512 139,762 +0.06(+0.74%)
Oct 24, 2016 8.410 8.481 8.387 8.449 103,594 +0.04(+0.47%)
Oct 21, 2016 8.387 8.475 8.363 8.410 117,423 +0.05(+0.56%)
Oct 20, 2016 8.340 8.422 8.261 8.363 117,308 +0.05(+0.66%)
Oct 19, 2016 8.277 8.355 8.222 8.308 107,948 +0.05(+0.57%)
Oct 18, 2016 8.207 8.363 8.175 8.261 66,361 +0.05(+0.57%)
Oct 17, 2016 8.183 8.261 8.128 8.214 88,964 +0.05(+0.58%)
Oct 14, 2016 8.300 8.379 8.160 8.167 214,346 -0.05(-0.67%)
Oct 13, 2016 8.222 8.324 8.175 8.222 221,318 +0.00(+0.00%)
Oct 12, 2016 8.285 8.285 8.160 8.222 95,253 +0.01(+0.10%)
Oct 11, 2016 8.316 8.504 8.183 8.214 171,306 -0.06(-0.76%)
Oct 10, 2016 8.308 8.394 8.120 8.277 107,448 -0.02(-0.19%)
Oct 07, 2016 8.528 8.544 8.293 8.293 114,635 -0.22(-2.58%)
Oct 06, 2016 8.528 8.559 8.449 8.512 131,473 -0.05(-0.55%)
Oct 05, 2016 8.606 8.629 8.488 8.559 234,923 +0.01(+0.09%)
Oct 04, 2016 8.809 8.809 8.512 8.551 179,327 -0.23(-2.67%)
Oct 03, 2016 8.770 8.888 8.629 8.786 209,161 +0.02(+0.18%)
Sep 30, 2016 8.864 8.997 8.747 8.770 127,258 -0.02(-0.18%)
Sep 29, 2016 8.802 8.841 8.696 8.786 155,426 -0.06(-0.71%)
Sep 28, 2016 8.864 8.896 8.700 8.849 185,588 -0.04(-0.46%)
Sep 27, 2016 8.828 8.959 8.750 8.890 143,294 +0.09(+0.97%)
Sep 26, 2016 8.688 8.824 8.634 8.805 191,051 +0.15(+1.70%)
Sep 23, 2016 8.727 8.766 8.595 8.657 178,572 -0.02(-0.18%)
Sep 22, 2016 8.534 8.704 8.471 8.673 263,241 +0.19(+2.19%)
Sep 21, 2016 8.433 8.534 8.324 8.487 163,346 +0.05(+0.55%)
Sep 20, 2016 8.503 8.526 8.379 8.441 148,999 +0.01(+0.09%)
Sep 19, 2016 8.371 8.503 8.371 8.433 205,888 +0.02(+0.28%)
Sep 16, 2016 8.417 9.014 8.332 8.410 400,686 +0.04(+0.46%)
Sep 15, 2016 8.456 8.588 8.338 8.371 234,165 -0.03(-0.37%)
Sep 14, 2016 8.348 8.495 8.348 8.402 208,598 +0.05(+0.65%)
Sep 13, 2016 8.131 8.441 8.022 8.348 526,708 +0.28(+3.45%)
Sep 12, 2016 8.518 8.595 8.046 8.069 1,281,270 -0.53(-6.13%)
Sep 09, 2016 8.797 8.797 8.557 8.595 191,370 -0.22(-2.46%)
Sep 08, 2016 8.867 8.937 8.789 8.812 101,152 -0.08(-0.87%)
Sep 07, 2016 8.967 9.045 8.867 8.890 942,930 -0.09(-1.03%)
Sep 06, 2016 9.060 9.060 8.983 8.983 86,635 -0.04(-0.43%)
Sep 02, 2016 8.990 9.021 9.021 9.021 79,032 +0.02(+0.17%)
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.