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

Colony NorthStar, Inc. (NY: CLNS )

N/A UNCHANGED
Last Price Updated: 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 11.41 11.41 11.41 0 -0.13(-1.13%)
Dec 28, 2017 11.40 11.56 11.34 11.54 3,575,190 -0.10(-0.86%)
Dec 27, 2017 11.69 11.73 11.61 11.64 2,839,245 -0.04(-0.34%)
Dec 26, 2017 11.78 11.86 11.65 11.68 2,015,245 -0.07(-0.60%)
Dec 22, 2017 11.79 11.86 11.72 11.75 1,894,896 -0.05(-0.42%)
Dec 21, 2017 11.66 11.87 11.62 11.80 2,690,492 +0.17(+1.46%)
Dec 20, 2017 11.93 11.93 11.63 11.63 3,593,216 -0.20(-1.69%)
Dec 19, 2017 12.13 12.13 11.78 11.83 3,266,832 -0.24(-1.99%)
Dec 18, 2017 11.99 12.19 11.97 12.07 3,805,902 +0.08(+0.67%)
Dec 15, 2017 12.08 12.14 11.97 11.99 7,167,827 -0.09(-0.75%)
Dec 14, 2017 12.21 12.27 12.04 12.08 4,174,044 -0.18(-1.47%)
Dec 13, 2017 12.25 12.30 12.14 12.26 2,930,209 -0.02(-0.16%)
Dec 12, 2017 12.23 12.30 12.16 12.28 2,312,296 +0.07(+0.57%)
Dec 11, 2017 12.20 12.28 12.12 12.21 2,522,339 +0.03(+0.25%)
Dec 08, 2017 12.16 12.21 12.02 12.18 2,765,649 +0.09(+0.74%)
Dec 07, 2017 12.08 12.24 12.08 12.09 3,280,543 -0.06(-0.49%)
Dec 06, 2017 12.14 12.27 12.07 12.15 3,793,043 +0.03(+0.25%)
Dec 05, 2017 12.08 12.21 12.08 12.12 2,552,080 +0.05(+0.41%)
Dec 04, 2017 12.13 12.16 12.07 12.07 2,934,494 -0.06(-0.49%)
Dec 01, 2017 12.16 12.25 12.07 12.13 2,447,884 -0.06(-0.49%)
Nov 30, 2017 12.29 12.34 12.07 12.19 5,119,766 -0.11(-0.89%)
Nov 29, 2017 12.15 12.34 12.13 12.30 2,819,024 +0.18(+1.49%)
Nov 28, 2017 12.22 12.25 12.05 12.12 3,795,402 -0.10(-0.82%)
Nov 27, 2017 12.45 12.49 12.21 12.22 2,394,055 -0.23(-1.85%)
Nov 24, 2017 12.36 12.54 12.34 12.45 971,316 +0.09(+0.73%)
Nov 22, 2017 12.21 12.44 12.21 12.36 1,360,222 +0.13(+1.06%)
Nov 21, 2017 12.16 12.30 12.10 12.23 2,956,374 +0.07(+0.58%)
Nov 20, 2017 12.19 12.30 12.13 12.16 3,499,585 -0.05(-0.41%)
Nov 17, 2017 12.40 12.49 12.19 12.21 3,444,827 -0.17(-1.37%)
Nov 16, 2017 12.40 12.41 12.30 12.38 3,591,474 +0.00(+0.00%)
Nov 15, 2017 12.40 12.60 12.35 12.38 2,576,776 -0.08(-0.64%)
Nov 14, 2017 12.63 12.63 12.36 12.46 2,256,521 -0.14(-1.11%)
Nov 13, 2017 12.60 12.74 12.58 12.60 1,977,820 +0.03(+0.24%)
Nov 10, 2017 12.54 12.71 12.51 12.57 3,187,513 -0.14(-1.10%)
Nov 09, 2017 12.30 12.75 12.28 12.71 3,365,592 +0.36(+2.91%)
Nov 08, 2017 12.34 12.48 12.31 12.35 1,903,828 -0.01(-0.08%)
Nov 07, 2017 12.40 12.55 12.34 12.36 3,369,771 -0.06(-0.48%)
Nov 06, 2017 12.40 12.49 12.32 12.42 2,034,155 +0.04(+0.32%)
Nov 03, 2017 12.35 12.44 12.34 12.38 2,137,277 +0.01(+0.08%)
Nov 02, 2017 12.37 12.47 12.29 12.37 1,848,533 +0.03(+0.24%)
Nov 01, 2017 12.26 12.52 12.26 12.34 2,032,632 +0.06(+0.49%)
Oct 31, 2017 12.49 12.52 12.12 12.28 4,543,337 -0.19(-1.52%)
Oct 30, 2017 12.50 12.55 12.45 12.47 2,263,880 -0.01(-0.08%)
Oct 27, 2017 12.46 12.49 12.35 12.48 1,691,277 +0.04(+0.32%)
Oct 26, 2017 12.59 12.61 12.41 12.44 2,118,714 -0.10(-0.80%)
Oct 25, 2017 12.57 12.60 12.44 12.54 2,266,237 -0.04(-0.32%)
Oct 24, 2017 12.52 12.63 12.52 12.58 1,939,795 +0.07(+0.56%)
Oct 23, 2017 12.44 12.56 12.44 12.51 1,970,338 +0.01(+0.08%)
Oct 20, 2017 12.50 12.60 12.46 12.50 1,710,735 +0.00(+0.00%)
Oct 19, 2017 12.50 12.63 12.48 12.50 1,417,711 -0.03(-0.24%)
Oct 18, 2017 12.49 12.66 12.49 12.53 1,848,512 -0.03(-0.24%)
Oct 17, 2017 12.54 12.71 12.54 12.56 1,826,400 +0.02(+0.16%)
Oct 16, 2017 12.59 12.66 12.51 12.54 1,865,202 +0.03(+0.24%)
Oct 13, 2017 12.47 12.62 12.45 12.51 1,852,550 +0.09(+0.72%)
Oct 12, 2017 12.41 12.52 12.40 12.42 2,565,702 +0.00(+0.00%)
Oct 11, 2017 12.42 12.48 12.38 12.42 2,406,746 +0.02(+0.16%)
Oct 10, 2017 12.50 12.61 12.39 12.40 2,233,169 -0.08(-0.64%)
Oct 09, 2017 12.56 12.63 12.46 12.48 1,563,088 -0.07(-0.56%)
Oct 06, 2017 12.67 12.69 12.54 12.55 1,468,661 -0.16(-1.26%)
Oct 05, 2017 12.65 12.77 12.65 12.71 1,686,581 +0.06(+0.47%)
Oct 04, 2017 12.65 12.71 12.62 12.65 1,922,581 +0.02(+0.16%)
Oct 03, 2017 12.59 12.77 12.59 12.63 2,303,331 +0.06(+0.48%)
Oct 02, 2017 12.59 12.68 12.57 12.57 2,356,683 +0.01(+0.08%)
Sep 29, 2017 12.55 12.73 12.50 12.56 3,758,777 +0.01(+0.08%)
Sep 28, 2017 12.47 12.56 12.37 12.55 3,318,343 -0.17(-1.34%)
Sep 27, 2017 12.93 12.97 12.70 12.72 3,735,152 -0.15(-1.17%)
Sep 26, 2017 12.90 13.03 12.87 12.87 5,074,302 -0.04(-0.31%)
Sep 25, 2017 12.89 12.96 12.89 12.91 3,668,963 +0.02(+0.16%)
Sep 22, 2017 12.90 12.96 12.87 12.89 2,877,881 -0.01(-0.08%)
Sep 21, 2017 12.97 13.01 12.90 12.90 2,046,458 -0.04(-0.31%)
Sep 20, 2017 12.90 12.99 12.87 12.94 4,809,932 +0.03(+0.23%)
Sep 19, 2017 12.93 13.02 12.91 12.91 1,922,339 -0.03(-0.23%)
Sep 18, 2017 12.93 12.99 12.85 12.94 1,804,196 +0.03(+0.23%)
Sep 15, 2017 12.98 12.77 12.91 3,100,312 -0.04(-0.31%)
Sep 14, 2017 12.91 13.01 12.86 12.95 2,495,189 +0.03(+0.23%)
Sep 13, 2017 13.14 13.16 12.92 12.92 3,333,060 -0.27(-2.05%)
Sep 12, 2017 13.24 13.26 13.17 13.19 2,850,655 -0.02(-0.15%)
Sep 11, 2017 13.19 13.28 13.19 13.21 2,403,204 +0.08(+0.61%)
Sep 08, 2017 13.05 13.20 13.05 13.13 3,066,702 +0.04(+0.31%)
Sep 07, 2017 13.10 13.10 13.04 13.09 1,971,266 +0.04(+0.31%)
Sep 06, 2017 13.13 13.17 13.04 13.05 3,069,062 -0.06(-0.46%)
Sep 05, 2017 13.20 13.26 13.08 13.11 2,945,509 -0.08(-0.61%)
Sep 01, 2017 13.10 13.26 13.06 13.19 1,713,968 +0.08(+0.61%)
Aug 31, 2017 13.05 13.25 13.03 13.11 4,758,143 +0.11(+0.85%)
Aug 30, 2017 12.77 13.11 12.77 13.00 4,782,965 +0.23(+1.80%)
Aug 29, 2017 12.82 12.88 12.73 12.77 2,156,444 -0.18(-1.39%)
Aug 28, 2017 13.01 13.01 12.86 12.95 1,690,535 -0.02(-0.15%)
Aug 25, 2017 12.98 13.00 12.92 12.97 984,742 +0.02(+0.15%)
Aug 24, 2017 13.07 13.10 12.94 12.95 1,530,060 -0.09(-0.69%)
Aug 23, 2017 12.94 13.06 12.92 13.04 1,832,015 +0.06(+0.46%)
Aug 22, 2017 13.16 13.16 12.96 12.98 3,699,768 -0.15(-1.14%)
Aug 21, 2017 13.08 13.13 13.01 13.13 1,822,902 +0.07(+0.54%)
Aug 18, 2017 13.28 13.31 13.04 13.06 2,603,776 -0.24(-1.80%)
Aug 17, 2017 13.23 13.33 13.22 13.30 2,852,868 +0.02(+0.15%)
Aug 16, 2017 13.23 13.35 13.20 13.28 3,660,924 +0.06(+0.45%)
Aug 15, 2017 13.30 13.32 13.15 13.22 3,247,786 -0.13(-0.97%)
Aug 14, 2017 13.73 13.73 13.30 13.35 3,109,640 -0.30(-2.20%)
Aug 11, 2017 13.36 13.69 13.36 13.65 3,791,074 +0.13(+0.96%)
Aug 10, 2017 13.74 13.75 13.31 13.52 4,854,901 -0.34(-2.45%)
Aug 09, 2017 14.39 14.40 13.66 13.86 6,300,663 -0.60(-4.15%)
Aug 08, 2017 14.41 14.61 14.41 14.46 3,668,617 -0.02(-0.14%)
Aug 07, 2017 14.50 14.64 14.45 14.48 3,248,594 -0.08(-0.55%)
Aug 04, 2017 14.62 14.62 14.47 14.56 2,784,497 -0.05(-0.34%)
Aug 03, 2017 14.62 14.71 14.53 14.61 2,945,939 -0.01(-0.07%)
Aug 02, 2017 14.63 14.72 14.50 14.62 5,165,545 -0.01(-0.07%)
Aug 01, 2017 14.69 14.71 14.60 14.63 1,354,382 -0.01(-0.07%)
Jul 31, 2017 14.70 14.71 14.54 14.64 1,765,942 -0.02(-0.14%)
Jul 28, 2017 14.52 14.67 14.52 14.66 1,484,790 +0.07(+0.48%)
Jul 27, 2017 14.66 14.71 14.49 14.59 4,151,136 -0.07(-0.48%)
Jul 26, 2017 14.67 14.74 14.62 14.66 1,949,632 -0.04(-0.27%)
Jul 25, 2017 14.61 14.72 14.59 14.70 2,680,117 +0.13(+0.89%)
Jul 24, 2017 14.37 14.57 14.36 14.57 2,687,435 +0.23(+1.60%)
Jul 21, 2017 14.52 14.60 14.33 14.34 5,058,564 -0.17(-1.17%)
Jul 20, 2017 14.70 14.73 14.50 14.51 4,178,355 -0.19(-1.29%)
Jul 19, 2017 14.70 14.73 14.65 14.70 3,139,345 +0.00(+0.00%)
Jul 18, 2017 14.59 14.72 14.58 14.70 2,511,095 +0.01(+0.07%)
Jul 17, 2017 14.66 14.72 14.59 14.69 2,106,940 +0.07(+0.48%)
Jul 14, 2017 14.60 14.68 14.57 14.62 2,998,761 +0.02(+0.14%)
Jul 13, 2017 14.61 14.65 14.56 14.60 2,501,569 -0.01(-0.07%)
Jul 12, 2017 14.58 14.62 14.50 14.61 3,042,471 +0.11(+0.76%)
Jul 11, 2017 14.41 14.53 14.33 14.50 3,475,267 +0.14(+0.97%)
Jul 10, 2017 14.37 14.44 14.34 14.36 3,010,651 -0.03(-0.21%)
Jul 07, 2017 14.14 14.39 14.10 14.39 2,339,449 +0.34(+2.42%)
Jul 06, 2017 14.22 14.27 14.05 14.05 4,025,103 -0.22(-1.54%)
Jul 05, 2017 14.20 14.33 14.20 14.27 2,259,338 +0.07(+0.49%)
Jul 03, 2017 14.09 14.22 14.09 14.20 859,142 +0.11(+0.78%)
Jun 30, 2017 14.06 14.12 13.99 14.09 1,822,379 +0.12(+0.86%)
Jun 29, 2017 14.00 14.10 13.82 13.97 1,709,653 -0.01(-0.07%)
Jun 28, 2017 13.99 14.07 13.90 13.98 2,763,922 -0.27(-1.89%)
Jun 27, 2017 14.44 14.49 14.24 14.25 2,295,365 -0.16(-1.11%)
Jun 26, 2017 14.55 14.61 14.39 14.41 3,023,460 -0.09(-0.62%)
Jun 23, 2017 14.52 14.53 14.41 14.50 8,189,453 +0.01(+0.07%)
Jun 22, 2017 14.34 14.50 14.33 14.49 2,928,142 +0.16(+1.12%)
Jun 21, 2017 14.38 14.45 14.22 14.33 2,604,399 -0.04(-0.28%)
Jun 20, 2017 14.43 14.52 14.29 14.37 2,772,441 -0.13(-0.90%)
Jun 19, 2017 14.39 14.50 14.38 14.50 2,233,902 +0.12(+0.83%)
Jun 16, 2017 14.24 14.38 14.20 14.38 6,026,150 +0.19(+1.34%)
Jun 15, 2017 14.10 14.19 14.06 14.19 2,209,232 +0.02(+0.14%)
Jun 14, 2017 14.18 14.27 14.07 14.17 4,267,067 -0.08(-0.56%)
Jun 13, 2017 14.21 14.29 14.18 14.25 2,226,477 +0.05(+0.35%)
Jun 12, 2017 14.15 14.25 14.13 14.20 3,298,106 +0.01(+0.07%)
Jun 09, 2017 14.10 14.28 14.06 14.19 1,922,677 +0.08(+0.57%)
Jun 08, 2017 14.03 14.14 13.98 14.11 1,886,317 +0.08(+0.57%)
Jun 07, 2017 14.00 14.09 13.96 14.03 3,259,044 +0.05(+0.36%)
Jun 06, 2017 14.24 14.25 13.96 13.98 5,312,970 -0.18(-1.27%)
Jun 05, 2017 14.40 14.42 14.15 14.16 2,630,822 -0.23(-1.60%)
Jun 02, 2017 14.32 14.48 14.25 14.39 5,206,462 +0.11(+0.77%)
Jun 01, 2017 14.12 14.33 14.08 14.28 3,979,418 +0.15(+1.06%)
May 31, 2017 14.00 14.14 13.93 14.13 5,827,710 +0.13(+0.93%)
May 30, 2017 14.07 14.10 13.94 14.00 2,179,670 -0.08(-0.57%)
May 26, 2017 14.13 14.16 14.02 14.08 1,685,939 -0.05(-0.35%)
May 25, 2017 14.11 14.23 14.01 14.13 3,257,586 +0.06(+0.43%)
May 24, 2017 13.88 14.09 13.82 14.07 3,277,957 +0.21(+1.52%)
May 23, 2017 13.75 13.86 13.70 13.86 2,642,716 +0.14(+1.02%)
May 22, 2017 13.49 13.75 13.47 13.72 2,937,758 +0.26(+1.93%)
May 19, 2017 13.48 13.56 13.40 13.46 2,568,564 +0.01(+0.07%)
May 18, 2017 13.47 13.61 13.39 13.45 4,841,933 -0.03(-0.22%)
May 17, 2017 13.41 13.50 13.20 13.48 5,654,535 +0.04(+0.30%)
May 16, 2017 13.31 13.46 13.31 13.44 2,971,441 +0.10(+0.75%)
May 15, 2017 13.19 13.46 13.19 13.34 5,683,469 +0.20(+1.52%)
May 12, 2017 13.10 13.21 13.03 13.14 2,317,865 +0.06(+0.46%)
May 11, 2017 12.85 13.16 12.85 13.08 3,348,571 +0.18(+1.40%)
May 10, 2017 12.82 13.28 12.59 12.90 4,350,937 -0.24(-1.83%)
May 09, 2017 13.04 13.20 13.04 13.14 3,656,576 +0.07(+0.54%)
May 08, 2017 13.12 13.14 12.88 13.07 5,539,509 -0.08(-0.61%)
May 05, 2017 12.83 13.16 12.82 13.15 2,374,555 +0.28(+2.18%)
May 04, 2017 12.98 12.98 12.58 12.87 3,453,045 -0.05(-0.39%)
May 03, 2017 13.13 13.13 12.89 12.92 1,880,383 -0.18(-1.37%)
May 02, 2017 13.14 13.22 12.96 13.10 2,386,926 -0.11(-0.83%)
May 01, 2017 13.09 13.24 13.07 13.21 2,408,123 +0.14(+1.07%)
Apr 28, 2017 13.13 13.16 13.01 13.07 2,712,308 -0.07(-0.53%)
Apr 27, 2017 13.01 13.17 13.00 13.14 2,506,512 +0.12(+0.92%)
Apr 26, 2017 13.07 13.11 13.00 13.02 2,228,685 -0.06(-0.46%)
Apr 25, 2017 13.08 13.17 13.07 13.08 2,262,925 +0.01(+0.08%)
Apr 24, 2017 13.16 13.16 13.03 13.07 3,297,584 +0.02(+0.15%)
Apr 21, 2017 13.10 13.15 13.04 13.05 1,542,301 -0.09(-0.68%)
Apr 20, 2017 13.04 13.20 13.01 13.14 2,560,179 +0.08(+0.61%)
Apr 19, 2017 13.10 13.28 13.01 13.06 4,041,257 -0.07(-0.53%)
Apr 18, 2017 13.05 13.15 13.03 13.13 1,626,339 +0.05(+0.38%)
Apr 17, 2017 12.95 13.13 12.90 13.08 3,379,883 +0.20(+1.55%)
Apr 13, 2017 12.77 12.92 12.75 12.88 2,040,189 +0.11(+0.86%)
Apr 12, 2017 12.85 12.97 12.77 12.77 2,620,664 -0.07(-0.55%)
Apr 11, 2017 12.79 12.91 12.73 12.84 3,503,253 +0.03(+0.23%)
Apr 10, 2017 12.77 12.91 12.71 12.81 3,488,280 +0.09(+0.71%)
Apr 07, 2017 12.70 12.78 12.52 12.72 6,277,374 +0.07(+0.55%)
Apr 06, 2017 12.75 12.80 12.53 12.65 12,100,413 -0.38(-2.92%)
Apr 05, 2017 13.11 13.33 13.02 13.03 13,885,841 -0.07(-0.53%)
Apr 04, 2017 12.98 13.11 12.87 13.10 3,139,127 +0.13(+1.00%)
Apr 03, 2017 12.95 13.07 12.90 12.97 2,645,925 +0.06(+0.46%)
Mar 31, 2017 12.92 13.04 12.89 12.91 2,881,671 -0.09(-0.69%)
Mar 30, 2017 12.92 13.09 12.91 13.00 1,971,512 +0.13(+1.01%)
Mar 29, 2017 12.80 12.97 12.78 12.87 1,267,800 -0.21(-1.61%)
Mar 28, 2017 12.87 13.14 12.86 13.08 2,565,215 +0.13(+1.00%)
Mar 27, 2017 12.91 13.05 12.90 12.95 1,677,950 -0.07(-0.54%)
Mar 24, 2017 12.99 13.13 12.94 13.02 1,699,232 +0.09(+0.70%)
Mar 23, 2017 13.06 13.10 12.93 12.93 1,976,478 -0.13(-1.00%)
Mar 22, 2017 12.90 13.12 12.81 13.06 2,610,562 +0.16(+1.24%)
Mar 21, 2017 13.00 13.15 12.90 12.90 2,786,954 -0.09(-0.69%)
Mar 20, 2017 13.08 13.18 12.98 12.99 1,927,510 -0.11(-0.84%)
Mar 17, 2017 13.13 13.25 13.07 13.10 3,966,249 -0.03(-0.23%)
Mar 16, 2017 13.27 13.40 13.13 13.13 2,356,217 -0.15(-1.13%)
Mar 15, 2017 13.15 13.40 13.11 13.28 2,628,729 +0.15(+1.14%)
Mar 14, 2017 13.10 13.19 13.01 13.13 1,361,303 -0.03(-0.23%)
Mar 13, 2017 13.10 13.34 13.06 13.16 2,205,425 +0.05(+0.38%)
Mar 10, 2017 12.98 13.26 13.01 13.11 3,086,348 +0.13(+1.00%)
Mar 09, 2017 13.47 13.51 12.83 12.98 5,256,166 -0.49(-3.64%)
Mar 08, 2017 13.75 13.80 13.46 13.47 3,178,652 -0.27(-1.97%)
Mar 07, 2017 13.87 13.90 13.73 13.74 2,948,798 -0.12(-0.87%)
Mar 06, 2017 13.72 13.87 13.64 13.86 3,130,567 +0.04(+0.29%)
Mar 03, 2017 13.68 13.83 13.45 13.82 5,837,997 +0.07(+0.51%)
Mar 02, 2017 14.01 14.24 13.72 13.75 5,259,254 -0.41(-2.90%)
Mar 01, 2017 14.08 14.18 13.42 14.16 11,644,962 -0.52(-3.54%)
Feb 28, 2017 14.44 14.70 14.34 14.68 12,171,470 +0.24(+1.66%)
Feb 27, 2017 14.18 14.44 14.11 14.44 2,589,209 +0.17(+1.19%)
Feb 24, 2017 14.22 14.27 14.12 14.27 2,929,238 +0.05(+0.35%)
Feb 23, 2017 14.25 14.25 13.88 14.22 3,680,593 -0.05(-0.35%)
Feb 22, 2017 14.22 14.28 14.08 14.27 3,375,358 +0.04(+0.28%)
Feb 21, 2017 14.10 14.25 14.01 14.23 2,095,052 +0.09(+0.64%)
Feb 17, 2017 14.14 14.14 14.14 0 -0.09(-0.63%)
Feb 16, 2017 14.29 14.35 14.17 14.23 1,490,187 -0.12(-0.84%)
Feb 15, 2017 14.31 14.37 14.10 14.35 2,778,765 -0.04(-0.28%)
Feb 14, 2017 14.42 14.57 14.34 14.39 2,069,742 -0.11(-0.76%)
Feb 13, 2017 14.45 14.60 14.42 14.50 1,894,876 +0.00(+0.00%)
Feb 10, 2017 14.46 14.50 14.30 14.50 2,692,724 +0.02(+0.14%)
Feb 09, 2017 14.56 14.64 14.44 14.48 2,444,680 -0.08(-0.55%)
Feb 08, 2017 14.51 14.60 14.38 14.56 2,045,727 -0.03(-0.21%)
Feb 07, 2017 14.45 14.64 14.38 14.59 2,851,722 +0.14(+0.97%)
Feb 06, 2017 14.30 14.45 14.20 14.45 1,966,046 +0.11(+0.77%)
Feb 03, 2017 14.30 14.44 14.27 14.34 1,753,785 +0.14(+0.99%)
Feb 02, 2017 14.14 14.32 14.08 14.20 2,818,079 +0.06(+0.42%)
Feb 01, 2017 13.84 14.19 13.80 14.14 2,434,146 +0.22(+1.58%)
Jan 31, 2017 13.79 13.96 13.71 13.92 3,573,643 +0.07(+0.51%)
Jan 30, 2017 14.00 14.04 13.78 13.85 2,403,914 -0.29(-2.05%)
Jan 27, 2017 14.14 14.24 14.04 14.14 2,440,288 +0.02(+0.14%)
Jan 26, 2017 14.16 14.25 14.01 14.12 2,841,657 -0.10(-0.70%)
Jan 25, 2017 14.50 14.54 14.15 14.22 3,688,494 -0.28(-1.93%)
Jan 24, 2017 14.19 14.56 14.19 14.50 4,839,879 +0.38(+2.69%)
Jan 23, 2017 13.83 14.15 13.69 14.12 5,053,440 +0.30(+2.17%)
Jan 20, 2017 13.91 13.93 13.71 13.82 3,618,289 -0.10(-0.72%)
Jan 19, 2017 14.03 14.04 13.79 13.92 5,361,998 -0.18(-1.28%)
Jan 18, 2017 14.19 14.25 13.78 14.10 7,107,174 -0.15(-1.05%)
Jan 17, 2017 14.57 14.67 14.19 14.25 9,289,689 -0.38(-2.60%)
Jan 13, 2017 14.63 14.63 14.63 0 +0.21(+1.46%)
Jan 12, 2017 14.51 14.80 14.36 14.42 10,733,616 -0.02(-0.14%)
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.