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, 2015 5.557 6.000 6.000 6.000 795,514 +0.45(+8.09%)
Dec 30, 2015 5.413 5.586 5.361 5.551 556,953 +0.15(+2.77%)
Dec 29, 2015 5.678 5.701 5.321 5.402 497,832 -0.18(-3.30%)
Dec 28, 2015 5.534 5.805 5.528 5.586 844,512 +0.07(+1.25%)
Dec 24, 2015 5.459 5.517 5.517 5.517 236,170 +0.06(+1.05%)
Dec 23, 2015 5.240 5.655 5.240 5.459 801,602 +0.25(+4.75%)
Dec 22, 2015 5.091 5.258 5.091 5.211 808,293 +0.13(+2.61%)
Dec 21, 2015 5.125 5.269 5.044 5.079 833,975 -0.02(-0.34%)
Dec 18, 2015 5.252 5.350 5.044 5.096 743,487 -0.26(-4.94%)
Dec 17, 2015 5.620 5.687 5.298 5.361 392,764 -0.29(-5.10%)
Dec 16, 2015 5.499 5.724 5.459 5.649 647,997 +0.20(+3.70%)
Dec 15, 2015 5.626 5.753 5.338 5.448 1,509,953 -0.15(-2.67%)
Dec 14, 2015 5.902 5.926 5.471 5.597 601,072 -0.31(-5.17%)
Dec 11, 2015 6.006 6.041 5.822 5.902 352,245 -0.20(-3.21%)
Dec 10, 2015 6.213 6.265 6.087 6.098 394,051 -0.10(-1.67%)
Dec 09, 2015 6.225 6.392 6.133 6.202 358,137 +0.07(+1.22%)
Dec 08, 2015 5.949 6.380 5.868 6.127 489,999 +0.10(+1.62%)
Dec 07, 2015 6.139 6.242 6.012 6.029 501,833 -0.25(-3.94%)
Dec 04, 2015 6.611 6.611 6.271 6.277 429,784 -0.33(-5.05%)
Dec 03, 2015 6.732 6.864 6.536 6.611 281,196 -0.07(-1.12%)
Dec 02, 2015 6.830 6.835 6.588 6.686 322,755 -0.17(-2.52%)
Dec 01, 2015 7.037 7.066 6.795 6.858 393,886 -0.18(-2.54%)
Nov 30, 2015 7.071 7.169 6.979 7.037 346,870 -0.05(-0.65%)
Nov 27, 2015 6.997 7.095 6.928 7.083 96,946 +0.13(+1.82%)
Nov 25, 2015 6.979 6.956 6.956 6.956 303,896 -0.06(-0.82%)
Nov 24, 2015 6.864 7.050 6.795 7.014 245,484 +0.07(+1.08%)
Nov 23, 2015 6.985 7.169 6.870 6.939 314,324 -0.10(-1.39%)
Nov 20, 2015 7.204 7.210 7.020 7.037 170,199 -0.16(-2.16%)
Nov 19, 2015 7.141 7.233 7.054 7.192 195,592 +0.01(+0.16%)
Nov 18, 2015 7.262 7.296 7.066 7.181 252,864 -0.12(-1.66%)
Nov 17, 2015 7.492 7.542 7.204 7.302 251,357 -0.20(-2.61%)
Nov 16, 2015 7.400 7.498 7.262 7.498 206,861 +0.07(+1.01%)
Nov 13, 2015 7.279 7.578 7.221 7.423 255,410 +0.13(+1.74%)
Nov 12, 2015 7.607 7.630 7.279 7.296 469,271 -0.35(-4.59%)
Nov 11, 2015 7.757 7.809 7.613 7.647 212,965 -0.06(-0.75%)
Nov 10, 2015 7.780 7.892 7.613 7.705 263,594 -0.12(-1.55%)
Nov 09, 2015 7.935 7.987 7.634 7.826 326,688 -0.16(-2.02%)
Nov 06, 2015 8.010 8.085 7.895 7.987 184,701 -0.05(-0.64%)
Nov 05, 2015 8.091 8.217 7.901 8.039 325,379 -0.01(-0.07%)
Nov 04, 2015 8.206 8.240 7.958 8.045 291,309 -0.18(-2.17%)
Nov 03, 2015 8.264 8.390 8.096 8.223 186,821 -0.04(-0.49%)
Nov 02, 2015 8.166 8.517 8.130 8.264 354,336 +0.16(+1.99%)
Oct 30, 2015 8.189 8.200 8.068 8.102 217,339 -0.05(-0.57%)
Oct 29, 2015 8.154 8.287 8.120 8.148 203,438 -0.05(-0.56%)
Oct 28, 2015 8.085 8.287 8.004 8.194 210,082 +0.13(+1.57%)
Oct 27, 2015 8.189 8.212 8.026 8.068 206,385 -0.21(-2.51%)
Oct 26, 2015 8.494 8.494 8.183 8.275 290,584 -0.20(-2.38%)
Oct 23, 2015 8.361 8.626 8.183 8.477 355,824 +0.21(+2.58%)
Oct 22, 2015 8.551 8.695 8.171 8.264 491,886 -0.05(-0.55%)
Oct 21, 2015 8.373 8.480 8.235 8.310 234,173 -0.03(-0.41%)
Oct 20, 2015 8.431 8.551 8.287 8.344 191,022 +0.01(+0.14%)
Oct 19, 2015 8.419 8.419 8.217 8.333 255,012 -0.10(-1.16%)
Oct 16, 2015 8.397 8.487 8.227 8.431 363,742 +0.03(+0.34%)
Oct 15, 2015 8.250 8.453 8.188 8.402 328,096 +0.21(+2.55%)
Oct 14, 2015 8.069 8.303 8.024 8.193 234,555 +0.16(+2.04%)
Oct 13, 2015 7.843 8.058 7.792 8.030 456,462 +0.14(+1.79%)
Oct 12, 2015 7.849 8.047 7.770 7.888 307,075 +0.04(+0.50%)
Oct 09, 2015 7.849 7.939 7.792 7.849 330,379 +0.07(+0.87%)
Oct 08, 2015 7.702 7.815 7.533 7.781 282,339 +0.10(+1.25%)
Oct 07, 2015 7.516 7.759 7.485 7.685 333,859 +0.24(+3.26%)
Oct 06, 2015 7.538 7.634 7.375 7.442 320,549 -0.02(-0.23%)
Oct 05, 2015 7.369 7.600 7.369 7.459 566,078 +0.21(+2.96%)
Oct 02, 2015 6.776 7.290 6.765 7.245 525,632 +0.44(+6.47%)
Oct 01, 2015 6.923 7.013 6.776 6.804 412,470 -0.12(-1.79%)
Sep 30, 2015 6.669 7.205 6.629 6.928 422,608 +0.33(+5.05%)
Sep 29, 2015 6.838 6.928 6.545 6.595 528,897 -0.24(-3.47%)
Sep 28, 2015 7.691 7.708 6.816 6.832 653,928 -0.92(-11.87%)
Sep 25, 2015 7.911 8.027 7.719 7.753 157,913 -0.07(-0.94%)
Sep 24, 2015 7.691 7.832 7.567 7.826 209,271 +0.05(+0.58%)
Sep 23, 2015 7.900 8.030 7.668 7.781 186,624 -0.13(-1.64%)
Sep 22, 2015 8.001 8.092 7.857 7.911 222,992 -0.24(-2.91%)
Sep 21, 2015 8.351 8.368 8.047 8.148 126,277 -0.18(-2.17%)
Sep 18, 2015 8.188 8.329 8.086 8.329 117,529 +0.04(+0.48%)
Sep 17, 2015 8.272 8.351 8.126 8.289 96,488 -0.05(-0.54%)
Sep 16, 2015 8.171 8.442 8.159 8.335 85,590 +0.15(+1.86%)
Sep 15, 2015 8.069 8.205 7.990 8.182 106,125 +0.09(+1.12%)
Sep 14, 2015 8.244 8.244 8.018 8.092 195,376 -0.17(-2.05%)
Sep 11, 2015 8.289 8.380 8.188 8.261 159,624 -0.09(-1.08%)
Sep 10, 2015 8.363 8.363 8.120 8.351 128,872 -0.01(-0.07%)
Sep 09, 2015 8.318 8.611 8.227 8.357 246,951 +0.10(+1.16%)
Sep 08, 2015 7.962 8.295 7.951 8.261 225,801 +0.42(+5.40%)
Sep 04, 2015 7.934 7.838 7.838 7.838 348,700 -0.18(-2.25%)
Sep 03, 2015 8.092 8.193 7.967 8.018 180,769 -0.03(-0.35%)
Sep 02, 2015 8.278 8.351 8.013 8.047 386,564 -0.14(-1.72%)
Sep 01, 2015 8.306 8.402 8.154 8.188 153,387 -0.28(-3.33%)
Aug 31, 2015 8.380 8.617 8.329 8.470 396,715 +0.11(+1.35%)
Aug 28, 2015 8.397 8.507 8.312 8.357 161,523 -0.05(-0.60%)
Aug 27, 2015 8.329 8.431 8.114 8.408 319,720 +0.21(+2.55%)
Aug 26, 2015 8.188 8.301 8.047 8.199 347,706 +0.11(+1.40%)
Aug 25, 2015 8.131 8.414 7.917 8.086 367,378 +0.18(+2.21%)
Aug 24, 2015 8.357 8.453 7.612 7.911 512,015 -0.61(-7.16%)
Aug 21, 2015 8.487 8.687 8.442 8.521 341,309 -0.07(-0.79%)
Aug 20, 2015 8.622 8.769 8.543 8.589 234,278 -0.15(-1.74%)
Aug 19, 2015 8.752 8.814 8.589 8.741 474,625 -0.05(-0.51%)
Aug 18, 2015 9.023 9.023 8.764 8.786 130,480 -0.36(-3.89%)
Aug 17, 2015 9.261 9.261 9.035 9.142 197,848 -0.16(-1.76%)
Aug 14, 2015 9.012 9.317 9.006 9.306 200,278 +0.37(+4.11%)
Aug 13, 2015 9.091 9.091 8.922 8.939 138,980 -0.10(-1.06%)
Aug 12, 2015 9.035 9.119 8.752 9.035 167,276 -0.06(-0.68%)
Aug 11, 2015 9.498 9.526 9.029 9.097 225,741 -0.38(-3.99%)
Aug 10, 2015 9.345 9.633 9.317 9.475 175,610 +0.28(+3.07%)
Aug 07, 2015 8.995 9.419 8.995 9.193 249,092 +0.28(+3.10%)
Aug 06, 2015 9.108 9.204 8.831 8.916 333,149 -0.23(-2.47%)
Aug 05, 2015 9.385 9.532 9.102 9.142 224,391 -0.08(-0.86%)
Aug 04, 2015 9.532 9.642 9.142 9.221 191,182 -0.25(-2.68%)
Aug 03, 2015 9.616 9.791 9.323 9.475 145,671 -0.14(-1.47%)
Jul 31, 2015 9.475 9.735 9.475 9.616 167,905 +0.18(+1.85%)
Jul 30, 2015 9.622 9.712 9.357 9.441 293,566 -0.23(-2.39%)
Jul 29, 2015 9.899 9.972 9.588 9.673 292,297 -0.20(-2.00%)
Jul 28, 2015 9.797 10.05 9.701 9.870 222,034 +0.15(+1.57%)
Jul 27, 2015 9.887 9.921 9.639 9.718 99,486 -0.20(-1.99%)
Jul 24, 2015 9.966 9.995 9.667 9.916 223,486 -0.04(-0.40%)
Jul 23, 2015 10.03 10.12 9.927 9.955 159,582 -0.03(-0.28%)
Jul 22, 2015 10.69 10.69 9.645 9.983 292,428 -0.06(-0.56%)
Jul 21, 2015 10.24 10.28 10.00 10.04 248,899 -0.19(-1.88%)
Jul 20, 2015 10.35 10.44 10.07 10.23 267,078 -0.05(-0.49%)
Jul 17, 2015 10.28 10.36 10.03 10.28 245,938 +0.02(+0.22%)
Jul 16, 2015 10.28 10.42 10.10 10.26 204,149 +0.05(+0.49%)
Jul 15, 2015 10.15 10.32 10.10 10.21 356,212 +0.05(+0.49%)
Jul 14, 2015 10.15 10.25 10.06 10.16 237,392 +0.08(+0.77%)
Jul 13, 2015 9.982 10.18 9.866 10.08 232,207 +0.15(+1.51%)
Jul 10, 2015 9.593 10.07 9.571 9.932 401,705 +0.48(+5.06%)
Jul 09, 2015 9.521 9.693 9.393 9.454 282,583 -0.02(-0.23%)
Jul 08, 2015 9.755 9.812 9.338 9.477 265,400 -0.39(-4.00%)
Jul 07, 2015 10.01 10.05 9.504 9.871 307,559 -0.19(-1.88%)
Jul 06, 2015 10.15 10.47 10.01 10.06 322,402 -0.18(-1.74%)
Jul 02, 2015 10.10 10.24 10.24 10.24 208,341 +0.18(+1.77%)
Jul 01, 2015 10.24 10.42 9.793 10.06 301,554 -0.15(-1.47%)
Jun 30, 2015 10.22 10.41 10.03 10.21 291,572 +0.08(+0.77%)
Jun 29, 2015 10.43 10.60 10.09 10.13 314,378 -0.41(-3.85%)
Jun 26, 2015 10.76 10.82 10.48 10.54 250,236 -0.22(-2.02%)
Jun 25, 2015 11.02 11.02 10.73 10.76 214,640 -0.30(-2.71%)
Jun 24, 2015 11.24 11.27 10.97 11.06 87,021 -0.22(-1.92%)
Jun 23, 2015 10.79 11.29 10.79 11.27 212,526 +0.46(+4.27%)
Jun 22, 2015 10.91 10.97 10.65 10.81 278,987 -0.02(-0.21%)
Jun 19, 2015 10.89 10.95 10.82 10.83 148,653 -0.09(-0.86%)
Jun 18, 2015 10.89 11.02 10.79 10.93 87,318 +0.06(+0.56%)
Jun 17, 2015 10.89 10.89 10.74 10.87 124,904 +0.00(+0.00%)
Jun 16, 2015 10.90 10.91 10.78 10.87 93,230 -0.06(-0.51%)
Jun 15, 2015 10.91 10.98 10.83 10.92 83,146 -0.06(-0.51%)
Jun 12, 2015 11.03 11.07 10.91 10.98 110,298 -0.06(-0.55%)
Jun 11, 2015 11.12 11.13 10.96 11.04 96,369 -0.06(-0.55%)
Jun 10, 2015 10.98 11.36 10.94 11.10 209,862 +0.22(+1.99%)
Jun 09, 2015 11.07 11.10 10.76 10.88 222,213 -0.22(-1.95%)
Jun 08, 2015 11.19 11.29 10.99 11.10 175,818 -0.05(-0.45%)
Jun 05, 2015 10.92 11.21 10.87 11.15 181,045 +0.17(+1.52%)
Jun 04, 2015 11.01 11.04 10.84 10.98 159,043 -0.09(-0.80%)
Jun 03, 2015 10.96 11.16 10.96 11.07 164,809 +0.09(+0.86%)
Jun 02, 2015 10.89 11.09 10.75 10.98 135,013 +0.10(+0.92%)
Jun 01, 2015 10.93 10.98 10.79 10.88 163,057 -0.02(-0.15%)
May 29, 2015 10.76 10.92 10.57 10.89 169,859 +0.10(+0.93%)
May 28, 2015 10.79 10.83 10.59 10.79 157,075 -0.03(-0.26%)
May 27, 2015 10.79 10.90 10.71 10.82 120,088 +0.03(+0.26%)
May 26, 2015 11.05 11.05 10.57 10.79 204,164 -0.31(-2.80%)
May 22, 2015 11.02 11.11 11.11 11.11 98,953 +0.03(+0.25%)
May 21, 2015 11.00 11.17 10.98 11.08 111,031 +0.07(+0.66%)
May 20, 2015 11.02 11.02 10.89 11.01 105,554 +0.03(+0.25%)
May 19, 2015 11.16 11.22 10.84 10.98 174,875 -0.20(-1.79%)
May 18, 2015 11.03 11.18 10.96 11.18 128,085 +0.04(+0.40%)
May 15, 2015 11.14 11.18 11.06 11.13 132,908 -0.03(-0.30%)
May 14, 2015 11.14 11.21 11.12 11.17 134,824 +0.06(+0.50%)
May 13, 2015 11.22 11.32 11.00 11.11 125,933 -0.08(-0.70%)
May 12, 2015 11.02 11.23 11.01 11.19 149,036 +0.13(+1.21%)
May 11, 2015 11.23 11.29 11.01 11.06 129,422 -0.22(-1.97%)
May 08, 2015 11.21 11.31 11.14 11.28 120,267 +0.21(+1.86%)
May 07, 2015 11.28 11.28 10.99 11.07 234,390 -0.24(-2.11%)
May 06, 2015 11.22 11.39 11.18 11.31 218,901 +0.09(+0.84%)
May 05, 2015 11.23 11.27 11.14 11.22 162,398 -0.01(-0.05%)
May 04, 2015 11.15 11.28 11.13 11.22 208,424 +0.04(+0.40%)
May 01, 2015 11.26 11.28 11.06 11.18 145,538 -0.07(-0.59%)
Apr 30, 2015 11.18 11.33 11.17 11.24 267,836 -0.02(-0.20%)
Apr 29, 2015 11.05 11.33 10.83 11.27 580,361 +0.46(+4.22%)
Apr 28, 2015 10.72 10.84 10.72 10.81 175,899 +0.08(+0.72%)
Apr 27, 2015 10.82 10.96 10.71 10.73 189,834 -0.09(-0.82%)
Apr 24, 2015 10.81 10.87 10.75 10.82 218,523 +0.08(+0.73%)
Apr 23, 2015 10.53 10.77 10.49 10.74 267,265 +0.24(+2.33%)
Apr 22, 2015 10.57 10.61 10.48 10.50 147,242 -0.03(-0.32%)
Apr 21, 2015 10.61 10.62 10.49 10.53 214,219 -0.03(-0.26%)
Apr 20, 2015 10.80 10.80 10.45 10.56 521,070 -0.28(-2.56%)
Apr 17, 2015 10.78 10.86 10.58 10.84 282,519 +0.06(+0.51%)
Apr 16, 2015 10.61 11.00 10.55 10.78 475,714 +0.17(+1.60%)
Apr 15, 2015 10.26 10.68 10.26 10.61 358,277 +0.33(+3.25%)
Apr 14, 2015 10.13 10.28 10.11 10.28 287,080 +0.19(+1.90%)
Apr 13, 2015 9.956 10.13 9.956 10.09 191,711 +0.11(+1.10%)
Apr 10, 2015 9.710 10.02 9.710 9.978 212,466 +0.32(+3.29%)
Apr 09, 2015 9.463 9.660 9.425 9.660 315,864 +0.15(+1.55%)
Apr 08, 2015 9.458 9.556 9.364 9.512 255,434 +0.07(+0.75%)
Apr 07, 2015 9.600 9.704 9.343 9.441 327,941 -0.18(-1.88%)
Apr 06, 2015 9.594 9.715 9.499 9.622 247,657 +0.03(+0.34%)
Apr 02, 2015 9.458 9.589 9.589 9.589 271,168 +0.13(+1.39%)
Apr 01, 2015 9.600 9.718 9.419 9.458 338,490 -0.19(-1.93%)
Mar 31, 2015 9.682 9.731 9.507 9.644 304,917 -0.02(-0.23%)
Mar 30, 2015 9.819 9.929 9.655 9.666 243,877 -0.18(-1.84%)
Mar 27, 2015 9.956 10.05 9.753 9.846 282,275 -0.17(-1.70%)
Mar 26, 2015 10.34 10.41 10.01 10.02 307,245 -0.37(-3.58%)
Mar 25, 2015 10.28 10.47 10.18 10.39 164,901 +0.06(+0.58%)
Mar 24, 2015 10.37 10.38 10.21 10.33 172,556 -0.05(-0.53%)
Mar 23, 2015 10.25 10.50 10.25 10.38 77,398 +0.12(+1.12%)
Mar 20, 2015 10.16 10.28 10.16 10.27 126,725 +0.12(+1.19%)
Mar 19, 2015 10.20 10.25 9.978 10.15 198,138 -0.12(-1.12%)
Mar 18, 2015 10.12 10.30 9.983 10.26 113,697 +0.10(+1.02%)
Mar 17, 2015 9.972 10.22 9.934 10.16 113,943 +0.14(+1.37%)
Mar 16, 2015 10.20 10.20 9.956 10.02 136,380 -0.15(-1.45%)
Mar 13, 2015 10.27 10.27 9.994 10.17 122,202 -0.10(-0.96%)
Mar 12, 2015 10.30 10.50 10.11 10.27 125,356 +0.00(+0.00%)
Mar 11, 2015 10.03 10.31 9.956 10.27 182,371 +0.27(+2.74%)
Mar 10, 2015 10.000 10.03 9.923 9.994 110,461 -0.18(-1.78%)
Mar 09, 2015 10.24 10.26 10.09 10.18 181,638 -0.09(-0.91%)
Mar 06, 2015 10.27 10.39 10.19 10.27 123,627 -0.17(-1.63%)
Mar 05, 2015 10.72 10.76 10.38 10.44 149,602 -0.31(-2.85%)
Mar 04, 2015 10.77 10.84 10.62 10.74 135,213 -0.09(-0.86%)
Mar 03, 2015 10.77 10.86 10.65 10.84 155,027 +0.08(+0.76%)
Mar 02, 2015 10.68 10.80 10.56 10.76 121,917 +0.12(+1.08%)
Feb 27, 2015 10.63 10.78 10.49 10.64 192,967 +0.02(+0.16%)
Feb 26, 2015 10.48 10.71 10.27 10.62 190,675 +0.16(+1.57%)
Feb 25, 2015 10.40 10.51 10.32 10.46 129,998 +0.02(+0.21%)
Feb 24, 2015 10.33 10.46 10.27 10.44 109,274 +0.05(+0.53%)
Feb 23, 2015 10.39 10.43 10.33 10.38 100,436 -0.05(-0.52%)
Feb 20, 2015 10.63 10.63 10.39 10.44 125,880 -0.05(-0.52%)
Feb 19, 2015 10.53 10.62 10.49 10.49 101,015 -0.10(-0.98%)
Feb 18, 2015 10.64 10.72 10.52 10.60 111,524 -0.08(-0.77%)
Feb 17, 2015 10.67 10.71 10.48 10.68 137,704 -0.05(-0.51%)
Feb 13, 2015 10.65 10.73 10.73 10.73 161,422 +0.16(+1.55%)
Feb 12, 2015 10.43 10.65 10.40 10.57 271,179 +0.18(+1.69%)
Feb 11, 2015 10.27 10.46 10.11 10.39 226,188 +0.11(+1.06%)
Feb 10, 2015 10.10 10.28 9.896 10.28 234,236 +0.22(+2.23%)
Feb 09, 2015 10.42 10.42 10.05 10.06 339,453 -0.30(-2.91%)
Feb 06, 2015 10.23 10.46 10.20 10.36 334,667 +0.18(+1.72%)
Feb 05, 2015 10.13 10.25 9.825 10.19 568,899 +0.55(+5.68%)
Feb 04, 2015 9.616 9.699 9.512 9.638 206,776 -0.05(-0.57%)
Feb 03, 2015 9.512 9.748 9.436 9.693 210,820 +0.26(+2.79%)
Feb 02, 2015 9.343 9.534 9.321 9.430 189,121 +0.08(+0.82%)
Jan 30, 2015 9.310 9.359 9.151 9.354 300,324 -0.03(-0.29%)
Jan 29, 2015 9.666 9.666 9.310 9.381 257,828 -0.22(-2.34%)
Jan 28, 2015 9.529 9.704 9.441 9.605 634,684 +0.13(+1.33%)
Jan 27, 2015 9.266 9.490 9.162 9.479 227,114 +0.15(+1.64%)
Jan 26, 2015 9.211 9.370 9.085 9.326 225,160 +0.13(+1.37%)
Jan 23, 2015 9.332 9.337 9.145 9.200 284,803 -0.13(-1.41%)
Jan 22, 2015 9.162 9.354 9.092 9.332 195,434 +0.25(+2.71%)
Jan 21, 2015 9.129 9.337 8.954 9.085 340,205 -0.03(-0.36%)
Jan 20, 2015 9.025 9.167 8.872 9.118 215,391 +0.14(+1.59%)
Jan 16, 2015 9.063 9.178 8.894 8.976 189,335 -0.09(-0.97%)
Jan 15, 2015 9.031 9.144 8.821 9.063 385,742 +0.08(+0.90%)
Jan 14, 2015 8.643 9.053 8.643 8.983 566,758 +0.25(+2.84%)
Jan 13, 2015 8.837 9.063 8.654 8.735 434,450 -0.09(-0.98%)
Jan 12, 2015 8.762 8.890 8.643 8.821 340,061 +0.05(+0.61%)
Jan 09, 2015 8.821 8.999 8.756 8.767 536,631 +0.02(+0.25%)
Jan 08, 2015 8.697 8.988 8.622 8.746 714,354 +0.13(+1.50%)
Jan 07, 2015 8.799 9.047 8.616 8.616 559,100 -0.11(-1.23%)
Jan 06, 2015 8.939 9.106 8.536 8.724 510,005 -0.26(-2.88%)
Jan 05, 2015 9.403 9.510 8.902 8.983 468,716 -0.50(-5.28%)
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.