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

Costamare Inc (NY: CMRE )

11.78 +0.26 (+2.26%)
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 (%)
Dec 31, 2014 9.564 9.483 9.483 9.483 414,469 -0.01(-0.11%)
Dec 30, 2014 9.726 9.823 9.489 9.494 355,643 -0.25(-2.60%)
Dec 29, 2014 9.866 9.963 9.693 9.747 208,902 -0.17(-1.74%)
Dec 26, 2014 10.13 10.19 9.903 9.920 161,914 -0.15(-1.44%)
Dec 24, 2014 10.17 10.06 10.06 10.06 128,314 -0.13(-1.27%)
Dec 23, 2014 10.10 10.27 10.04 10.19 264,543 +0.11(+1.12%)
Dec 22, 2014 10.16 10.16 9.828 10.08 185,372 -0.07(-0.69%)
Dec 19, 2014 10.09 10.21 9.920 10.15 235,404 +0.08(+0.75%)
Dec 18, 2014 10.08 10.12 9.936 10.08 213,323 +0.16(+1.63%)
Dec 17, 2014 9.618 9.990 9.467 9.914 246,434 +0.29(+2.96%)
Dec 16, 2014 9.537 9.769 9.440 9.629 242,772 +0.01(+0.11%)
Dec 15, 2014 9.909 9.979 9.559 9.618 188,004 -0.19(-1.98%)
Dec 12, 2014 9.823 9.957 9.715 9.812 160,569 -0.09(-0.87%)
Dec 11, 2014 9.893 10.09 9.812 9.898 193,491 +0.02(+0.22%)
Dec 10, 2014 10.01 10.12 9.790 9.876 223,583 -0.24(-2.34%)
Dec 09, 2014 10.03 10.16 10.02 10.11 248,139 -0.02(-0.21%)
Dec 08, 2014 10.46 10.51 10.02 10.13 198,583 -0.39(-3.73%)
Dec 05, 2014 10.57 10.65 10.41 10.53 141,638 +0.01(+0.05%)
Dec 04, 2014 10.43 10.55 10.31 10.52 156,339 +0.04(+0.36%)
Dec 03, 2014 10.38 10.54 10.25 10.48 183,738 +0.14(+1.35%)
Dec 02, 2014 10.27 10.44 10.26 10.35 262,099 +0.01(+0.10%)
Dec 01, 2014 10.64 10.70 10.18 10.33 301,580 -0.36(-3.32%)
Nov 28, 2014 10.95 10.95 10.66 10.69 110,408 -0.31(-2.84%)
Nov 26, 2014 11.04 11.00 11.00 11.00 153,754 +0.02(+0.15%)
Nov 25, 2014 11.30 11.30 10.97 10.99 244,609 -0.22(-1.92%)
Nov 24, 2014 11.26 11.31 11.15 11.20 249,546 +0.00(+0.00%)
Nov 21, 2014 11.28 11.41 11.12 11.20 271,588 +0.03(+0.29%)
Nov 20, 2014 10.90 11.19 10.88 11.17 146,969 +0.19(+1.77%)
Nov 19, 2014 10.93 11.00 10.82 10.97 147,437 +0.01(+0.05%)
Nov 18, 2014 10.84 11.09 10.82 10.97 169,087 +0.17(+1.55%)
Nov 17, 2014 10.75 10.84 10.68 10.80 192,787 -0.01(-0.05%)
Nov 14, 2014 10.86 10.89 10.62 10.81 236,604 -0.04(-0.40%)
Nov 13, 2014 11.06 11.07 10.80 10.85 205,593 -0.22(-1.95%)
Nov 12, 2014 10.97 11.07 10.88 11.07 228,179 +0.09(+0.79%)
Nov 11, 2014 10.98 11.01 10.86 10.98 173,440 -0.03(-0.29%)
Nov 10, 2014 11.22 11.22 10.87 11.01 233,742 -0.19(-1.68%)
Nov 07, 2014 11.17 11.23 11.03 11.20 223,622 +0.11(+0.97%)
Nov 06, 2014 11.13 11.28 10.88 11.09 309,208 +0.03(+0.24%)
Nov 05, 2014 11.12 11.20 10.91 11.07 258,332 +0.03(+0.24%)
Nov 04, 2014 11.19 11.44 11.02 11.04 385,894 -0.20(-1.77%)
Nov 03, 2014 10.72 11.43 10.66 11.24 502,683 +0.16(+1.46%)
Oct 31, 2014 11.04 11.09 10.86 11.08 319,388 +0.20(+1.88%)
Oct 30, 2014 10.76 10.90 10.72 10.87 262,779 +0.06(+0.60%)
Oct 29, 2014 10.92 10.92 10.58 10.81 337,857 -0.09(-0.79%)
Oct 28, 2014 10.65 10.90 10.65 10.89 333,918 +0.23(+2.12%)
Oct 27, 2014 10.68 10.74 10.69 10.67 448,341 -0.02(-0.20%)
Oct 24, 2014 10.72 10.78 10.37 10.69 373,644 +0.03(+0.30%)
Oct 23, 2014 10.53 10.81 10.45 10.66 324,433 +0.20(+1.90%)
Oct 22, 2014 10.53 10.77 10.43 10.46 282,916 -0.03(-0.31%)
Oct 21, 2014 10.33 10.57 10.30 10.49 234,592 +0.19(+1.88%)
Oct 20, 2014 10.26 10.29 10.05 10.30 273,713 +0.16(+1.54%)
Oct 17, 2014 10.25 10.35 10.07 10.14 318,853 +0.12(+1.22%)
Oct 16, 2014 9.615 10.07 9.604 10.02 394,791 +0.26(+2.66%)
Oct 15, 2014 9.838 9.838 9.233 9.758 429,143 -0.16(-1.66%)
Oct 14, 2014 9.504 10.10 9.392 9.923 826,670 +0.39(+4.12%)
Oct 13, 2014 10.67 10.71 9.323 9.530 1,655,785 -1.12(-10.56%)
Oct 10, 2014 10.59 10.83 10.51 10.65 302,591 +0.05(+0.45%)
Oct 09, 2014 10.85 10.88 10.58 10.61 438,220 -0.21(-1.96%)
Oct 08, 2014 10.98 11.07 10.48 10.82 496,988 -0.15(-1.40%)
Oct 07, 2014 11.23 11.23 10.96 10.97 356,975 -0.31(-2.77%)
Oct 06, 2014 11.56 11.59 11.17 11.29 298,236 -0.27(-2.30%)
Oct 03, 2014 11.46 11.64 11.37 11.55 281,192 +0.15(+1.30%)
Oct 02, 2014 11.29 11.47 11.02 11.40 395,043 +0.15(+1.32%)
Oct 01, 2014 11.62 11.65 11.22 11.25 466,711 -0.40(-3.41%)
Sep 30, 2014 11.80 11.82 11.62 11.65 260,415 -0.18(-1.52%)
Sep 29, 2014 11.99 12.07 11.78 11.83 305,659 -0.21(-1.76%)
Sep 26, 2014 12.18 12.30 12.01 12.05 323,515 -0.16(-1.30%)
Sep 25, 2014 12.42 12.52 12.16 12.20 171,490 -0.27(-2.13%)
Sep 24, 2014 12.52 12.62 12.40 12.47 171,929 -0.02(-0.13%)
Sep 23, 2014 12.40 12.61 12.33 12.49 186,900 +0.02(+0.13%)
Sep 22, 2014 12.62 12.64 12.34 12.47 263,436 -0.15(-1.22%)
Sep 19, 2014 12.60 12.65 12.44 12.62 609,508 +0.23(+1.88%)
Sep 18, 2014 12.34 12.44 12.12 12.39 674,683 +0.44(+3.69%)
Sep 17, 2014 11.99 12.08 11.88 11.95 222,639 +0.01(+0.04%)
Sep 16, 2014 11.91 12.01 11.88 11.94 223,325 -0.03(-0.27%)
Sep 15, 2014 11.93 12.00 11.81 11.98 259,957 +0.06(+0.49%)
Sep 12, 2014 12.01 12.09 11.89 11.92 335,045 -0.06(-0.49%)
Sep 11, 2014 12.03 12.12 11.94 11.98 165,322 -0.10(-0.79%)
Sep 10, 2014 11.97 12.09 11.94 12.07 138,754 +0.11(+0.93%)
Sep 09, 2014 12.05 12.05 11.91 11.96 110,297 -0.08(-0.66%)
Sep 08, 2014 12.11 12.12 11.94 12.04 196,182 -0.05(-0.39%)
Sep 05, 2014 12.07 12.14 11.97 12.09 143,037 +0.06(+0.48%)
Sep 04, 2014 12.20 12.26 12.01 12.03 174,236 -0.15(-1.22%)
Sep 03, 2014 11.98 12.20 11.87 12.18 592,418 +0.18(+1.50%)
Sep 02, 2014 11.89 12.12 11.89 12.00 394,169 +0.10(+0.80%)
Aug 29, 2014 11.98 11.90 11.90 11.90 207,489 -0.02(-0.18%)
Aug 28, 2014 11.83 11.99 11.79 11.92 241,688 -0.01(-0.09%)
Aug 27, 2014 11.88 11.99 11.80 11.93 189,226 +0.04(+0.31%)
Aug 26, 2014 11.99 12.01 11.83 11.90 401,242 -0.05(-0.40%)
Aug 25, 2014 12.07 12.09 11.88 11.94 310,395 -0.09(-0.75%)
Aug 22, 2014 12.20 12.20 12.02 12.03 250,061 -0.16(-1.31%)
Aug 21, 2014 11.95 12.28 11.94 12.19 667,409 +0.22(+1.82%)
Aug 20, 2014 12.01 12.11 11.82 11.98 643,833 -0.07(-0.57%)
Aug 19, 2014 12.40 12.41 11.73 12.05 1,847,011 -0.50(-4.02%)
Aug 18, 2014 12.43 12.60 12.43 12.55 101,351 +0.10(+0.81%)
Aug 15, 2014 12.43 12.49 12.31 12.45 103,471 +0.05(+0.39%)
Aug 14, 2014 12.28 12.42 12.28 12.40 291,540 +0.12(+0.95%)
Aug 13, 2014 12.16 12.28 12.14 12.28 193,950 +0.14(+1.14%)
Aug 12, 2014 12.03 12.16 11.94 12.15 170,578 +0.13(+1.10%)
Aug 11, 2014 12.05 12.06 11.96 12.01 155,890 +0.01(+0.04%)
Aug 08, 2014 11.99 12.05 11.81 12.01 182,375 +0.04(+0.31%)
Aug 07, 2014 11.93 12.06 11.89 11.97 115,494 +0.07(+0.58%)
Aug 06, 2014 12.10 12.22 11.84 11.90 377,515 -0.25(-2.05%)
Aug 05, 2014 12.45 12.45 12.10 12.15 195,586 -0.28(-2.26%)
Aug 04, 2014 12.48 12.50 12.34 12.43 143,016 +0.00(+0.00%)
Aug 01, 2014 12.50 12.62 12.41 12.43 183,180 -0.14(-1.14%)
Jul 31, 2014 12.53 12.67 12.53 12.58 145,640 -0.11(-0.84%)
Jul 30, 2014 12.78 12.81 12.63 12.68 115,095 +0.01(+0.08%)
Jul 29, 2014 12.81 13.00 12.67 12.67 259,454 -0.17(-1.32%)
Jul 28, 2014 12.86 13.00 12.78 12.84 160,171 +0.01(+0.08%)
Jul 25, 2014 12.92 12.93 12.78 12.83 223,894 -0.08(-0.62%)
Jul 24, 2014 12.55 13.23 12.34 12.91 408,795 +0.47(+3.80%)
Jul 23, 2014 12.38 12.53 12.32 12.44 377,996 +0.05(+0.39%)
Jul 22, 2014 12.55 12.55 12.32 12.39 512,645 -0.08(-0.64%)
Jul 21, 2014 12.52 12.59 12.26 12.47 193,605 -0.06(-0.51%)
Jul 18, 2014 12.72 12.75 12.34 12.53 332,268 -0.12(-0.95%)
Jul 17, 2014 12.80 12.80 12.64 12.65 344,224 -0.12(-0.94%)
Jul 16, 2014 12.62 12.77 12.59 12.77 224,643 +0.20(+1.58%)
Jul 15, 2014 12.63 12.74 12.51 12.58 289,258 +0.01(+0.08%)
Jul 14, 2014 12.59 12.79 12.44 12.56 310,327 +0.19(+1.57%)
Jul 11, 2014 12.44 12.56 12.21 12.37 219,546 -0.02(-0.17%)
Jul 10, 2014 11.91 12.56 11.91 12.39 232,618 +0.27(+2.21%)
Jul 09, 2014 12.00 12.12 11.92 12.12 118,242 +0.13(+1.09%)
Jul 08, 2014 12.32 12.33 11.97 11.99 183,250 -0.37(-3.01%)
Jul 07, 2014 12.37 12.45 12.23 12.37 121,509 +0.02(+0.13%)
Jul 03, 2014 12.42 12.35 12.35 12.35 47,481 -0.08(-0.67%)
Jul 02, 2014 12.53 12.53 12.28 12.43 115,658 -0.10(-0.84%)
Jul 01, 2014 12.33 12.62 12.25 12.54 256,084 +0.31(+2.53%)
Jun 30, 2014 12.22 12.27 12.06 12.23 334,320 -0.05(-0.43%)
Jun 27, 2014 12.36 12.38 12.24 12.28 98,971 -0.03(-0.26%)
Jun 26, 2014 12.24 12.37 12.13 12.31 85,857 +0.08(+0.69%)
Jun 25, 2014 12.26 12.34 12.12 12.23 260,712 -0.09(-0.77%)
Jun 24, 2014 12.27 12.38 12.14 12.32 236,153 +0.01(+0.04%)
Jun 23, 2014 12.22 12.32 12.04 12.32 162,818 +0.05(+0.38%)
Jun 20, 2014 12.30 12.51 12.13 12.27 237,311 +0.04(+0.34%)
Jun 19, 2014 12.02 12.31 11.97 12.23 263,235 +0.17(+1.39%)
Jun 18, 2014 11.88 12.08 11.79 12.06 188,603 +0.13(+1.10%)
Jun 17, 2014 11.76 11.93 11.66 11.93 183,925 +0.16(+1.38%)
Jun 16, 2014 11.63 11.77 11.63 11.77 112,926 +0.08(+0.72%)
Jun 13, 2014 11.72 11.74 11.59 11.68 94,408 -0.05(-0.40%)
Jun 12, 2014 11.73 11.77 11.62 11.73 145,358 -0.01(-0.05%)
Jun 11, 2014 11.69 11.75 11.60 11.74 111,608 +0.04(+0.31%)
Jun 10, 2014 11.67 11.72 11.62 11.70 198,442 -0.03(-0.27%)
Jun 06, 2014 11.70 11.80 11.68 11.73 122,300 +0.08(+0.72%)
Jun 05, 2014 11.56 11.73 11.55 11.65 166,203 +0.07(+0.63%)
Jun 04, 2014 11.38 11.57 11.30 11.57 167,038 +0.20(+1.80%)
Jun 03, 2014 11.45 11.53 11.34 11.37 214,857 -0.10(-0.91%)
Jun 02, 2014 11.40 11.50 11.37 11.47 171,567 +0.06(+0.51%)
May 30, 2014 11.40 11.50 11.37 11.42 160,966 -0.04(-0.32%)
May 29, 2014 11.57 11.58 11.40 11.45 139,744 -0.16(-1.35%)
May 28, 2014 11.51 11.66 11.41 11.61 153,358 +0.13(+1.14%)
May 27, 2014 11.48 11.51 11.40 11.48 203,715 +0.05(+0.46%)
May 23, 2014 11.37 11.43 11.43 11.43 189,163 +0.07(+0.65%)
May 22, 2014 11.27 11.35 11.22 11.35 147,626 +0.09(+0.79%)
May 21, 2014 11.27 11.41 11.20 11.26 141,047 +0.05(+0.42%)
May 20, 2014 11.21 11.35 11.07 11.22 215,972 -0.05(-0.46%)
May 19, 2014 11.29 11.35 11.09 11.27 301,413 -0.02(-0.14%)
May 16, 2014 11.05 11.33 11.05 11.29 145,961 +0.18(+1.65%)
May 15, 2014 11.20 11.20 10.89 11.10 229,588 -0.17(-1.54%)
May 14, 2014 11.27 11.43 11.18 11.27 186,873 +0.00(+0.00%)
May 13, 2014 11.41 11.44 11.23 11.27 221,920 -0.13(-1.15%)
May 12, 2014 11.35 11.50 11.26 11.41 172,364 +0.15(+1.35%)
May 09, 2014 11.34 11.38 11.16 11.25 100,582 -0.02(-0.19%)
May 08, 2014 11.34 11.53 11.23 11.27 161,790 -0.04(-0.37%)
May 07, 2014 11.13 11.50 11.07 11.32 178,723 +0.20(+1.84%)
May 06, 2014 11.09 11.18 10.96 11.11 143,042 -0.05(-0.46%)
May 05, 2014 11.10 11.22 10.93 11.16 100,024 +0.01(+0.09%)
May 02, 2014 11.18 11.33 11.14 11.15 129,500 -0.03(-0.23%)
May 01, 2014 11.08 11.30 11.07 11.18 202,570 +0.08(+0.75%)
Apr 30, 2014 11.67 11.67 10.92 11.10 217,323 -0.14(-1.29%)
Apr 29, 2014 10.95 11.28 10.95 11.24 203,026 +0.32(+2.89%)
Apr 28, 2014 10.98 11.08 10.87 10.93 163,159 +0.01(+0.05%)
Apr 25, 2014 11.11 11.25 10.79 10.92 316,202 -0.22(-1.95%)
Apr 24, 2014 11.44 11.47 11.11 11.14 329,209 -0.31(-2.71%)
Apr 23, 2014 11.39 11.51 11.32 11.45 266,054 +0.01(+0.09%)
Apr 22, 2014 11.07 11.52 11.07 11.44 618,835 +0.35(+3.18%)
Apr 21, 2014 10.89 11.09 10.89 11.09 210,240 +0.18(+1.66%)
Apr 17, 2014 10.74 10.91 10.91 10.91 162,102 +0.16(+1.44%)
Apr 16, 2014 10.68 10.77 10.67 10.75 163,766 +0.09(+0.83%)
Apr 15, 2014 10.70 10.77 10.57 10.66 275,352 -0.04(-0.34%)
Apr 14, 2014 10.77 10.77 10.63 10.70 370,238 -0.13(-1.19%)
Apr 11, 2014 10.79 10.89 10.71 10.83 360,188 -0.02(-0.19%)
Apr 10, 2014 10.91 10.94 10.78 10.85 221,145 -0.10(-0.90%)
Apr 09, 2014 10.88 10.98 10.77 10.95 113,502 +0.09(+0.81%)
Apr 08, 2014 10.85 10.94 10.80 10.86 121,163 +0.05(+0.43%)
Apr 07, 2014 10.88 10.88 10.50 10.81 199,780 -0.04(-0.33%)
Apr 04, 2014 10.95 11.14 10.69 10.85 241,841 -0.05(-0.48%)
Apr 03, 2014 11.16 11.18 10.87 10.90 185,395 -0.24(-2.18%)
Apr 02, 2014 11.11 11.20 11.08 11.14 188,334 +0.00(+0.00%)
Apr 01, 2014 11.12 11.25 11.00 11.14 250,565 +0.02(+0.14%)
Mar 31, 2014 11.08 11.13 10.99 11.13 372,389 +0.18(+1.65%)
Mar 28, 2014 10.69 10.98 10.64 10.95 363,677 +0.31(+2.87%)
Mar 27, 2014 10.53 10.70 10.47 10.64 180,182 +0.08(+0.73%)
Mar 26, 2014 10.69 10.76 10.50 10.56 238,101 -0.11(-1.02%)
Mar 25, 2014 10.72 10.82 10.59 10.67 150,024 -0.01(-0.10%)
Mar 24, 2014 10.70 10.79 10.48 10.68 171,828 +0.04(+0.39%)
Mar 21, 2014 10.66 10.79 10.59 10.64 381,164 +0.14(+1.33%)
Mar 20, 2014 10.59 10.62 10.43 10.50 134,595 -0.11(-1.02%)
Mar 19, 2014 10.74 10.80 10.53 10.61 231,804 -0.19(-1.77%)
Mar 18, 2014 10.80 10.87 10.73 10.80 211,645 +0.04(+0.34%)
Mar 17, 2014 10.74 10.81 10.54 10.77 199,973 +0.09(+0.82%)
Mar 14, 2014 10.59 10.77 10.59 10.68 127,931 +0.07(+0.68%)
Mar 13, 2014 10.87 10.95 10.44 10.61 286,917 -0.26(-2.43%)
Mar 12, 2014 10.62 10.87 10.62 10.87 253,888 +0.21(+1.99%)
Mar 11, 2014 10.86 10.92 10.58 10.66 435,070 -0.14(-1.34%)
Mar 10, 2014 10.66 10.85 10.54 10.80 319,892 +0.17(+1.56%)
Mar 07, 2014 10.80 10.86 10.61 10.64 266,203 -0.11(-1.06%)
Mar 06, 2014 11.04 11.21 10.68 10.75 439,919 -0.22(-1.98%)
Mar 05, 2014 10.66 11.00 10.62 10.97 437,506 +0.28(+2.62%)
Mar 04, 2014 10.52 10.74 10.43 10.69 445,549 +0.26(+2.53%)
Mar 03, 2014 10.29 10.44 10.26 10.42 162,303 +0.01(+0.05%)
Feb 28, 2014 10.30 10.45 10.19 10.42 350,015 +0.15(+1.46%)
Feb 27, 2014 10.27 10.41 10.15 10.27 312,558 -0.04(-0.35%)
Feb 26, 2014 10.36 10.43 10.22 10.30 307,424 -0.09(-0.85%)
Feb 25, 2014 10.49 10.51 10.30 10.39 270,645 -0.10(-0.99%)
Feb 24, 2014 10.73 10.79 10.48 10.50 319,368 -0.20(-1.84%)
Feb 21, 2014 10.58 10.84 10.44 10.69 598,444 +0.13(+1.27%)
Feb 20, 2014 10.31 10.60 10.30 10.56 469,902 +0.26(+2.56%)
Feb 19, 2014 10.47 10.60 10.27 10.29 320,756 -0.20(-1.92%)
Feb 18, 2014 10.20 10.66 10.20 10.50 334,294 +0.37(+3.68%)
Feb 14, 2014 10.35 10.12 10.12 10.12 460,224 -0.28(-2.69%)
Feb 13, 2014 10.26 10.64 10.26 10.40 385,655 +0.05(+0.50%)
Feb 12, 2014 10.32 10.35 10.27 10.35 254,079 +0.01(+0.05%)
Feb 11, 2014 10.35 10.42 10.26 10.35 258,395 +0.01(+0.05%)
Feb 10, 2014 10.27 10.37 10.10 10.34 333,390 +0.09(+0.86%)
Feb 07, 2014 10.19 10.35 10.10 10.25 326,564 +0.12(+1.23%)
Feb 06, 2014 9.901 10.14 9.839 10.13 296,887 +0.29(+3.00%)
Feb 05, 2014 9.710 9.865 9.529 9.834 211,079 +0.05(+0.53%)
Feb 04, 2014 9.813 9.813 9.570 9.782 318,984 +0.08(+0.85%)
Feb 03, 2014 10.21 10.41 9.627 9.699 439,388 -0.47(-4.58%)
Jan 31, 2014 10.02 10.30 9.875 10.17 528,197 +0.05(+0.46%)
Jan 30, 2014 9.705 10.30 9.487 10.12 969,361 +0.54(+5.62%)
Jan 29, 2014 9.544 9.689 9.409 9.580 373,494 -0.04(-0.43%)
Jan 28, 2014 9.316 9.668 9.270 9.622 543,352 +0.33(+3.51%)
Jan 27, 2014 9.316 9.389 8.990 9.296 380,803 -0.07(-0.72%)
Jan 24, 2014 9.570 9.611 9.084 9.363 424,028 -0.25(-2.58%)
Jan 23, 2014 9.818 9.958 9.544 9.611 304,211 -0.22(-2.21%)
Jan 22, 2014 9.880 9.963 9.736 9.829 254,493 -0.03(-0.31%)
Jan 21, 2014 9.767 9.860 9.679 9.860 438,928 +0.14(+1.49%)
Jan 17, 2014 9.808 9.715 9.715 9.715 278,414 -0.04(-0.37%)
Jan 16, 2014 9.575 9.787 9.544 9.751 368,275 +0.17(+1.78%)
Jan 15, 2014 9.529 9.616 9.524 9.580 473,129 +0.05(+0.54%)
Jan 14, 2014 9.437 9.652 9.361 9.529 427,582 +0.09(+0.97%)
Jan 13, 2014 9.412 9.448 9.274 9.437 490,537 +0.05(+0.49%)
Jan 10, 2014 9.315 9.418 9.157 9.392 278,362 +0.15(+1.66%)
Jan 09, 2014 9.239 9.478 9.157 9.239 557,858 +0.09(+1.00%)
Jan 08, 2014 9.162 9.190 9.029 9.147 385,142 +0.04(+0.39%)
Jan 07, 2014 9.208 9.422 9.034 9.111 682,418 -0.10(-1.05%)
Jan 06, 2014 9.106 9.249 9.034 9.208 591,142 +0.11(+1.23%)
Jan 03, 2014 9.085 9.203 8.953 9.096 231,708 +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.