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

Farmland Partners Inc (NY: FPI )

10.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 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%)
Apr 01, 2016 8.199 8.276 8.169 8.230 84,109 +0.02(+0.19%)
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%)
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.