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, 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%)
Sep 01, 2016 9.037 9.037 8.942 9.006 76,678 -0.02(-0.17%)
Aug 31, 2016 9.060 9.060 8.990 9.021 86,529 -0.03(-0.34%)
Aug 30, 2016 8.998 9.052 8.975 9.052 82,209 +0.09(+1.04%)
Aug 29, 2016 8.750 9.014 8.657 8.959 193,089 +0.39(+4.61%)
Aug 26, 2016 8.805 8.828 8.526 8.565 117,273 -0.22(-2.55%)
Aug 25, 2016 8.805 8.897 8.727 8.789 67,305 -0.05(-0.61%)
Aug 24, 2016 8.990 9.138 8.758 8.843 157,575 -0.18(-1.97%)
Aug 23, 2016 8.882 9.138 8.867 9.021 126,784 +0.15(+1.75%)
Aug 22, 2016 8.642 8.882 8.619 8.867 139,588 +0.24(+2.78%)
Aug 19, 2016 8.781 8.843 8.595 8.626 205,680 -0.13(-1.50%)
Aug 18, 2016 8.789 8.828 8.735 8.758 77,420 -0.02(-0.18%)
Aug 17, 2016 8.828 8.952 8.650 8.774 84,990 -0.04(-0.44%)
Aug 16, 2016 8.805 9.021 8.696 8.812 202,362 +0.09(+0.98%)
Aug 15, 2016 8.603 8.735 8.534 8.727 181,756 +0.09(+1.08%)
Aug 12, 2016 8.750 8.890 8.565 8.634 75,444 -0.12(-1.41%)
Aug 11, 2016 8.859 8.877 8.739 8.758 69,424 -0.15(-1.74%)
Aug 10, 2016 9.060 9.184 8.862 8.913 65,080 -0.10(-1.12%)
Aug 09, 2016 8.913 9.076 8.913 9.014 60,595 +0.10(+1.13%)
Aug 08, 2016 9.006 9.085 8.870 8.913 87,830 -0.17(-1.88%)
Aug 05, 2016 9.130 9.192 8.936 9.083 154,332 -0.05(-0.51%)
Aug 04, 2016 9.269 9.277 9.079 9.130 91,535 -0.12(-1.26%)
Aug 03, 2016 9.091 9.246 9.037 9.246 77,912 +0.15(+1.70%)
Aug 02, 2016 9.138 9.176 9.045 9.091 49,996 -0.03(-0.34%)
Aug 01, 2016 9.107 9.138 9.060 9.122 56,898 +0.00(+0.00%)
Jul 29, 2016 9.006 9.138 8.983 9.122 68,919 +0.05(+0.51%)
Jul 28, 2016 9.014 9.114 8.952 9.076 40,372 +0.03(+0.34%)
Jul 27, 2016 8.905 9.045 8.867 9.045 86,177 +0.09(+1.04%)
Jul 26, 2016 9.076 9.099 8.921 8.952 71,990 -0.15(-1.62%)
Jul 25, 2016 9.029 9.118 8.983 9.099 68,454 +0.07(+0.77%)
Jul 22, 2016 9.060 9.108 8.990 9.029 39,940 -0.05(-0.60%)
Jul 21, 2016 9.083 9.107 9.006 9.083 64,328 -0.05(-0.51%)
Jul 20, 2016 9.130 9.138 9.021 9.130 79,945 +0.05(+0.51%)
Jul 19, 2016 9.107 9.138 9.029 9.083 75,655 +0.00(+0.00%)
Jul 18, 2016 9.021 9.192 9.021 9.083 202,434 +0.15(+1.73%)
Jul 15, 2016 8.928 8.959 8.859 8.928 97,748 +0.05(+0.52%)
Jul 14, 2016 8.983 8.983 8.861 8.882 68,563 -0.03(-0.35%)
Jul 13, 2016 9.037 9.037 8.851 8.913 106,905 -0.07(-0.78%)
Jul 12, 2016 9.099 9.169 8.905 8.983 241,070 -0.05(-0.51%)
Jul 11, 2016 8.921 9.176 8.851 9.029 153,841 +0.09(+0.95%)
Jul 08, 2016 8.905 9.021 8.890 8.944 115,864 +0.04(+0.43%)
Jul 07, 2016 8.944 9.021 8.874 8.905 119,862 -0.05(-0.60%)
Jul 06, 2016 8.789 9.003 8.774 8.959 114,226 +0.10(+1.14%)
Jul 05, 2016 8.797 8.894 8.736 8.859 226,180 +0.00(+0.00%)
Jul 01, 2016 8.735 8.859 8.859 8.859 119,710 +0.09(+1.06%)
Jun 30, 2016 8.572 8.774 8.510 8.766 163,900 +0.15(+1.80%)
Jun 29, 2016 8.642 8.696 8.487 8.611 134,192 +0.01(+0.07%)
Jun 28, 2016 8.391 8.659 8.391 8.605 222,534 +0.28(+3.31%)
Jun 27, 2016 8.322 8.421 8.161 8.330 331,952 -0.04(-0.46%)
Jun 24, 2016 8.406 8.544 8.245 8.368 1,476,592 -0.15(-1.80%)
Jun 23, 2016 8.559 8.705 8.483 8.521 265,977 -0.05(-0.63%)
Jun 22, 2016 8.521 8.590 8.467 8.575 168,893 +0.05(+0.63%)
Jun 21, 2016 8.521 8.536 8.360 8.521 178,555 +0.05(+0.54%)
Jun 20, 2016 8.536 8.567 8.383 8.475 248,332 -0.06(-0.72%)
Jun 17, 2016 8.498 8.582 8.437 8.536 320,631 +0.07(+0.81%)
Jun 16, 2016 8.421 8.552 8.337 8.467 254,183 +0.04(+0.45%)
Jun 15, 2016 8.276 8.498 8.222 8.429 183,288 +0.21(+2.51%)
Jun 14, 2016 8.230 8.330 8.146 8.222 224,675 -0.02(-0.19%)
Jun 13, 2016 8.498 8.567 8.230 8.238 297,327 -0.24(-2.89%)
Jun 10, 2016 8.475 8.506 8.421 8.483 234,542 -0.02(-0.27%)
Jun 09, 2016 8.582 8.605 8.475 8.506 140,863 -0.03(-0.36%)
Jun 08, 2016 8.498 8.552 8.486 8.536 127,481 +0.02(+0.18%)
Jun 07, 2016 8.544 8.590 8.498 8.521 123,321 +0.04(+0.45%)
Jun 06, 2016 8.651 8.697 8.467 8.483 278,672 -0.15(-1.69%)
Jun 03, 2016 8.643 8.689 8.582 8.628 98,629 -0.01(-0.09%)
Jun 02, 2016 8.651 8.689 8.575 8.636 125,625 +0.00(+0.00%)
Jun 01, 2016 8.582 8.659 8.552 8.636 171,159 +0.08(+0.98%)
May 31, 2016 8.521 8.582 8.475 8.552 300,137 +0.05(+0.63%)
May 27, 2016 8.582 8.498 8.498 8.498 84,510 -0.01(-0.09%)
May 26, 2016 8.490 8.628 8.460 8.506 67,821 -0.01(-0.09%)
May 25, 2016 8.605 8.620 8.437 8.513 120,429 -0.05(-0.63%)
May 24, 2016 8.575 8.643 8.475 8.567 74,029 +0.00(+0.00%)
May 23, 2016 8.498 8.605 8.468 8.567 58,530 +0.06(+0.72%)
May 20, 2016 8.559 8.658 8.483 8.506 58,709 -0.05(-0.54%)
May 19, 2016 8.575 8.659 8.460 8.552 104,274 -0.04(-0.45%)
May 18, 2016 8.613 8.651 8.582 8.590 123,257 +0.02(+0.18%)
May 17, 2016 8.705 8.728 8.575 8.575 85,712 -0.14(-1.58%)
May 16, 2016 8.705 8.797 8.682 8.712 97,773 -0.01(-0.09%)
May 13, 2016 8.689 8.804 8.582 8.720 132,760 +0.05(+0.62%)
May 12, 2016 8.613 8.720 8.575 8.666 59,105 +0.08(+0.89%)
May 11, 2016 8.575 8.712 8.444 8.590 125,620 +0.04(+0.45%)
May 10, 2016 8.735 8.795 8.421 8.552 173,523 -0.20(-2.27%)
May 09, 2016 8.575 8.911 8.509 8.751 163,754 +0.18(+2.05%)
May 06, 2016 8.467 8.598 8.429 8.575 58,938 +0.15(+1.82%)
May 05, 2016 8.444 8.567 8.398 8.421 114,123 -0.07(-0.81%)
May 04, 2016 8.360 8.544 8.307 8.490 102,520 +0.12(+1.46%)
May 03, 2016 8.345 8.406 8.291 8.368 91,632 +0.02(+0.18%)
May 02, 2016 8.307 8.383 8.276 8.353 59,079 +0.09(+1.11%)
Apr 29, 2016 8.230 8.307 8.169 8.261 155,926 +0.07(+0.84%)
Apr 28, 2016 8.245 8.276 8.192 8.192 38,719 -0.02(-0.19%)
Apr 27, 2016 8.375 8.406 8.192 8.207 527,089 -0.18(-2.19%)
Apr 26, 2016 8.322 8.406 8.276 8.391 129,076 +0.06(+0.74%)
Apr 25, 2016 8.268 8.337 8.179 8.330 70,772 +0.05(+0.65%)
Apr 22, 2016 8.230 8.299 8.176 8.276 59,295 +0.08(+1.03%)
Apr 21, 2016 8.176 8.230 8.169 8.192 73,731 -0.03(-0.37%)
Apr 20, 2016 8.299 8.322 8.192 8.222 108,995 -0.07(-0.83%)
Apr 19, 2016 8.176 8.326 8.161 8.291 90,196 +0.13(+1.59%)
Apr 18, 2016 8.130 8.193 8.077 8.161 178,615 -0.08(-0.93%)
Apr 15, 2016 8.322 8.330 8.222 8.238 104,700 -0.01(-0.09%)
Apr 14, 2016 8.337 8.337 8.207 8.245 101,598 -0.08(-0.92%)
Apr 13, 2016 8.307 8.322 8.215 8.322 98,579 +0.05(+0.55%)
Apr 12, 2016 8.253 8.314 8.221 8.276 104,313 +0.05(+0.56%)
Apr 11, 2016 8.276 8.276 8.207 8.230 107,754 +0.00(+0.00%)
Apr 08, 2016 8.268 8.284 8.207 8.230 93,398 +0.01(+0.09%)
Apr 07, 2016 8.307 8.307 8.207 8.222 50,935 -0.06(-0.74%)
Apr 06, 2016 8.398 8.398 8.222 8.284 74,600 -0.02(-0.18%)
Apr 05, 2016 8.268 8.337 8.169 8.299 87,627 -0.01(-0.09%)
Apr 04, 2016 8.215 8.421 8.192 8.307 116,236 +0.08(+0.93%)
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.