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

Farmland Partners Inc (NY: FPI )

10.49 -0.07 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2019 4.767 4.897 4.724 4.871 166,154 +0.11(+2.37%)
Jan 30, 2019 4.758 4.837 4.732 4.758 124,053 +0.03(+0.55%)
Jan 29, 2019 4.758 4.776 4.724 4.732 148,181 -0.02(-0.37%)
Jan 28, 2019 4.793 4.819 4.724 4.750 112,176 -0.09(-1.80%)
Jan 25, 2019 4.802 4.906 4.793 4.837 114,241 +0.08(+1.64%)
Jan 24, 2019 4.689 4.776 4.628 4.758 134,428 +0.07(+1.48%)
Jan 23, 2019 4.758 4.828 4.663 4.689 170,704 -0.05(-1.10%)
Jan 22, 2019 5.010 5.010 4.732 4.741 239,115 -0.27(-5.37%)
Jan 18, 2019 5.210 5.219 5.002 5.010 181,611 -0.21(-3.99%)
Jan 17, 2019 5.158 5.253 5.106 5.219 257,407 +0.06(+1.18%)
Jan 16, 2019 5.184 5.271 5.114 5.158 327,992 -0.01(-0.17%)
Jan 15, 2019 5.236 5.236 5.028 5.167 268,214 -0.03(-0.50%)
Jan 14, 2019 5.149 5.253 5.115 5.193 226,315 +0.04(+0.84%)
Jan 11, 2019 5.201 5.245 5.132 5.149 260,959 -0.05(-1.00%)
Jan 10, 2019 5.071 5.236 5.003 5.201 328,882 +0.10(+2.04%)
Jan 09, 2019 5.149 5.219 5.054 5.097 132,850 -0.03(-0.51%)
Jan 08, 2019 5.271 5.297 5.054 5.123 351,492 -0.11(-2.16%)
Jan 07, 2019 4.932 5.297 4.880 5.236 417,663 +0.29(+5.79%)
Jan 04, 2019 4.871 5.054 4.845 4.950 509,135 +0.10(+1.97%)
Jan 03, 2019 4.385 4.889 4.385 4.854 673,045 +0.43(+9.82%)
Jan 02, 2019 3.916 4.429 3.908 4.420 450,189 +0.48(+12.11%)
Dec 31, 2018 3.942 4.146 3.864 3.942 1,784,910 +0.03(+0.89%)
Dec 28, 2018 3.925 4.029 3.899 3.908 1,005,487 -0.02(-0.44%)
Dec 27, 2018 4.131 4.157 3.908 3.925 749,841 -0.24(-5.77%)
Dec 26, 2018 3.942 4.243 3.942 4.165 884,531 +0.23(+5.90%)
Dec 24, 2018 4.079 4.114 3.933 3.933 484,610 -0.17(-4.18%)
Dec 21, 2018 4.157 4.243 3.994 4.105 2,174,109 -0.05(-1.24%)
Dec 20, 2018 4.466 4.466 4.110 4.157 611,835 -0.27(-6.02%)
Dec 19, 2018 4.354 4.621 4.354 4.423 430,362 +0.05(+1.18%)
Dec 18, 2018 4.406 4.535 4.371 4.371 381,307 -0.03(-0.59%)
Dec 17, 2018 4.432 4.603 4.363 4.397 563,313 -0.08(-1.73%)
Dec 14, 2018 4.586 4.655 4.475 4.475 413,933 -0.12(-2.62%)
Dec 13, 2018 4.767 4.792 4.586 4.595 331,857 -0.15(-3.25%)
Dec 12, 2018 4.809 4.852 4.646 4.749 439,681 -0.05(-1.07%)
Dec 11, 2018 4.964 4.998 4.732 4.801 587,188 -0.10(-2.10%)
Dec 10, 2018 4.964 4.973 4.779 4.904 427,739 -0.05(-1.04%)
Dec 07, 2018 5.119 5.196 4.913 4.955 269,784 -0.16(-3.19%)
Dec 06, 2018 5.050 5.144 4.998 5.119 279,960 +0.03(+0.68%)
Dec 04, 2018 5.187 5.308 5.067 5.084 304,366 -0.09(-1.82%)
Dec 03, 2018 5.316 5.393 5.170 5.179 211,586 -0.15(-2.74%)
Nov 30, 2018 5.471 5.471 5.247 5.325 174,771 -0.14(-2.52%)
Nov 29, 2018 5.419 5.582 5.376 5.462 162,059 +0.05(+0.95%)
Nov 28, 2018 5.273 5.428 5.153 5.411 373,974 +0.15(+2.77%)
Nov 27, 2018 5.265 5.393 5.222 5.265 316,328 +0.00(+0.00%)
Nov 26, 2018 5.333 5.462 5.230 5.265 210,855 -0.08(-1.45%)
Nov 23, 2018 5.256 5.462 5.239 5.342 126,101 +0.09(+1.63%)
Nov 21, 2018 5.256 5.256 5.256 0 -0.09(-1.61%)
Nov 20, 2018 5.668 5.728 5.312 5.342 268,590 -0.38(-6.61%)
Nov 19, 2018 5.677 5.831 5.582 5.720 208,921 +0.04(+0.76%)
Nov 16, 2018 5.703 5.771 5.591 5.677 265,010 -0.05(-0.90%)
Nov 15, 2018 5.883 5.926 5.694 5.728 248,581 -0.20(-3.33%)
Nov 14, 2018 6.287 6.330 5.917 5.926 206,577 -0.34(-5.48%)
Nov 13, 2018 6.184 6.304 6.021 6.269 267,110 -0.15(-2.28%)
Nov 12, 2018 6.390 6.536 6.235 6.415 162,053 -0.01(-0.13%)
Nov 09, 2018 6.596 6.613 6.269 6.424 218,552 -0.22(-3.36%)
Nov 08, 2018 6.484 6.742 6.484 6.647 234,926 +0.12(+1.84%)
Nov 07, 2018 6.081 6.570 6.020 6.527 469,719 +0.47(+7.80%)
Nov 06, 2018 5.892 6.055 5.849 6.055 233,128 +0.21(+3.68%)
Nov 05, 2018 6.012 6.012 5.780 5.840 170,382 -0.17(-2.86%)
Nov 02, 2018 5.952 6.020 5.836 6.012 218,901 +0.07(+1.16%)
Nov 01, 2018 5.892 6.046 5.892 5.943 154,454 +0.06(+1.02%)
Oct 31, 2018 5.995 6.003 5.857 5.883 178,373 -0.10(-1.72%)
Oct 30, 2018 5.900 6.072 5.873 5.986 206,916 +0.07(+1.16%)
Oct 29, 2018 5.909 6.029 5.874 5.917 158,115 +0.01(+0.15%)
Oct 26, 2018 6.012 6.132 5.892 5.909 192,703 -0.21(-3.37%)
Oct 25, 2018 5.857 6.184 5.840 6.115 444,621 +0.26(+4.40%)
Oct 24, 2018 5.840 5.917 5.784 5.857 139,775 +0.01(+0.15%)
Oct 23, 2018 5.780 5.874 5.728 5.849 188,603 -0.01(-0.15%)
Oct 22, 2018 5.840 5.926 5.780 5.857 216,799 +0.01(+0.15%)
Oct 19, 2018 5.780 5.909 5.771 5.849 290,393 +0.05(+0.89%)
Oct 18, 2018 5.582 5.831 5.574 5.797 453,119 +0.24(+4.33%)
Oct 17, 2018 5.411 5.574 5.373 5.557 170,028 +0.12(+2.21%)
Oct 16, 2018 5.393 5.582 5.385 5.436 230,210 +0.05(+0.96%)
Oct 15, 2018 5.213 5.471 5.209 5.385 274,825 +0.18(+3.47%)
Oct 12, 2018 5.290 5.402 5.144 5.205 264,893 -0.03(-0.49%)
Oct 11, 2018 5.153 5.428 5.149 5.230 274,137 +0.03(+0.66%)
Oct 10, 2018 5.436 5.436 5.162 5.196 369,226 -0.24(-4.42%)
Oct 09, 2018 5.505 5.651 5.419 5.436 297,447 -0.10(-1.86%)
Oct 08, 2018 6.012 6.076 5.462 5.539 865,292 -0.46(-7.59%)
Oct 05, 2018 5.917 6.029 5.857 5.995 742,401 +0.07(+1.16%)
Oct 04, 2018 5.883 5.943 5.814 5.926 234,048 +0.03(+0.58%)
Oct 03, 2018 5.806 5.917 5.797 5.892 270,252 +0.07(+1.18%)
Oct 02, 2018 5.677 5.840 5.660 5.823 307,542 +0.14(+2.42%)
Oct 01, 2018 5.737 5.806 5.660 5.685 284,536 -0.07(-1.19%)
Sep 28, 2018 5.694 5.771 5.591 5.754 326,605 +0.04(+0.75%)
Sep 27, 2018 5.660 5.814 5.635 5.711 257,834 +0.03(+0.45%)
Sep 26, 2018 5.728 5.882 5.643 5.686 528,076 -0.03(-0.60%)
Sep 25, 2018 5.737 5.848 5.711 5.720 284,579 -0.03(-0.45%)
Sep 24, 2018 5.635 5.754 5.566 5.745 268,890 +0.13(+2.28%)
Sep 21, 2018 5.703 5.737 5.549 5.617 1,463,940 -0.08(-1.35%)
Sep 20, 2018 5.796 5.814 5.677 5.694 209,166 -0.10(-1.76%)
Sep 19, 2018 5.728 5.848 5.720 5.796 176,511 +0.04(+0.74%)
Sep 18, 2018 5.856 5.856 5.711 5.754 173,321 -0.11(-1.89%)
Sep 17, 2018 5.592 5.890 5.473 5.865 299,551 +0.27(+4.88%)
Sep 14, 2018 5.711 5.788 5.592 5.592 182,186 -0.15(-2.67%)
Sep 13, 2018 5.958 6.017 5.703 5.745 244,006 -0.20(-3.30%)
Sep 12, 2018 5.600 5.967 5.600 5.941 528,931 +0.32(+5.61%)
Sep 11, 2018 5.566 5.652 5.558 5.626 211,862 +0.03(+0.61%)
Sep 10, 2018 5.694 5.694 5.565 5.592 177,673 -0.09(-1.65%)
Sep 07, 2018 5.694 5.720 5.575 5.686 834,559 -0.05(-0.89%)
Sep 06, 2018 5.788 5.812 5.635 5.737 365,431 -0.05(-0.88%)
Sep 05, 2018 5.873 5.924 5.788 5.788 436,006 -0.10(-1.74%)
Sep 04, 2018 6.010 6.035 5.814 5.890 185,110 -0.13(-2.12%)
Aug 31, 2018 6.018 6.018 6.018 0 +0.06(+1.00%)
Aug 30, 2018 5.993 6.035 5.941 5.958 275,573 -0.04(-0.71%)
Aug 29, 2018 6.001 6.086 5.890 6.001 461,510 +0.03(+0.43%)
Aug 28, 2018 5.967 5.976 5.883 5.976 249,972 +0.08(+1.30%)
Aug 27, 2018 5.771 5.924 5.720 5.899 326,704 +0.13(+2.22%)
Aug 24, 2018 5.669 5.805 5.669 5.771 159,896 +0.09(+1.50%)
Aug 23, 2018 5.728 5.779 5.660 5.686 165,831 -0.06(-1.04%)
Aug 22, 2018 5.899 5.899 5.711 5.745 214,380 -0.01(-0.15%)
Aug 21, 2018 5.762 5.907 5.725 5.754 186,695 -0.03(-0.59%)
Aug 20, 2018 6.027 6.031 5.745 5.788 374,236 -0.20(-3.41%)
Aug 17, 2018 5.899 6.018 5.822 5.993 269,583 +0.05(+0.86%)
Aug 16, 2018 5.839 5.950 5.754 5.941 344,899 +0.03(+0.43%)
Aug 15, 2018 5.796 5.933 5.617 5.916 572,059 +0.34(+6.12%)
Aug 14, 2018 5.600 5.737 5.498 5.575 364,959 -0.01(-0.15%)
Aug 13, 2018 5.652 5.652 5.277 5.583 657,788 -0.06(-1.06%)
Aug 10, 2018 5.473 5.669 5.473 5.643 589,611 +0.17(+3.12%)
Aug 09, 2018 5.029 5.660 5.029 5.473 1,136,836 -0.18(-3.17%)
Aug 08, 2018 5.839 5.839 5.592 5.652 293,413 -0.15(-2.64%)
Aug 07, 2018 5.660 5.839 5.635 5.805 172,127 +0.14(+2.56%)
Aug 06, 2018 5.720 5.771 5.592 5.660 190,623 -0.07(-1.19%)
Aug 03, 2018 5.669 5.788 5.660 5.728 225,122 +0.01(+0.15%)
Aug 02, 2018 5.686 5.796 5.665 5.720 223,801 +0.03(+0.60%)
Aug 01, 2018 5.762 5.788 5.583 5.686 245,454 -0.06(-1.04%)
Jul 31, 2018 5.617 5.865 5.617 5.745 419,058 +0.10(+1.81%)
Jul 30, 2018 5.694 5.737 5.566 5.643 347,304 +0.08(+1.38%)
Jul 27, 2018 5.779 5.801 5.532 5.566 456,696 -0.21(-3.69%)
Jul 26, 2018 5.754 5.856 5.669 5.779 566,623 +0.20(+3.67%)
Jul 25, 2018 5.498 5.617 5.447 5.575 252,513 +0.08(+1.40%)
Jul 24, 2018 5.643 5.652 5.362 5.498 502,524 -0.10(-1.83%)
Jul 23, 2018 5.524 5.754 5.498 5.600 554,274 +0.06(+1.08%)
Jul 20, 2018 5.626 5.669 5.430 5.541 586,751 -0.09(-1.66%)
Jul 19, 2018 5.626 5.754 5.541 5.635 720,236 +0.04(+0.76%)
Jul 18, 2018 5.515 5.635 5.328 5.592 889,235 +0.27(+5.13%)
Jul 17, 2018 5.754 5.754 5.208 5.319 1,546,515 +0.12(+2.30%)
Jul 16, 2018 5.345 5.498 5.166 5.200 699,946 -0.12(-2.24%)
Jul 13, 2018 5.294 5.413 5.080 5.319 1,025,906 +0.00(+0.00%)
Jul 12, 2018 5.311 5.609 5.200 5.319 4,948,028 +0.82(+18.18%)
Jul 11, 2018 7.041 7.041 4.390 4.501 8,601,976 -2.87(-38.96%)
Jul 10, 2018 7.425 7.438 7.256 7.373 274,702 -0.07(-0.92%)
Jul 09, 2018 7.561 7.578 7.314 7.442 271,161 -0.12(-1.58%)
Jul 06, 2018 7.587 7.646 7.493 7.561 164,203 -0.03(-0.34%)
Jul 05, 2018 7.527 7.595 7.408 7.587 206,226 +0.08(+1.02%)
Jul 03, 2018 7.510 7.510 7.510 0 +0.12(+1.61%)
Jul 02, 2018 7.501 7.518 7.314 7.391 189,620 -0.11(-1.48%)
Jun 29, 2018 7.535 7.595 7.373 7.501 304,742 -0.04(-0.59%)
Jun 28, 2018 7.621 7.646 7.529 7.546 220,787 -0.11(-1.43%)
Jun 27, 2018 7.697 7.714 7.604 7.655 121,221 -0.04(-0.55%)
Jun 26, 2018 7.613 7.697 7.512 7.697 333,913 +0.12(+1.55%)
Jun 25, 2018 7.621 7.663 7.537 7.579 215,335 -0.05(-0.66%)
Jun 22, 2018 7.655 7.655 7.537 7.630 395,871 +0.01(+0.11%)
Jun 21, 2018 7.630 7.718 7.604 7.621 237,816 -0.04(-0.55%)
Jun 20, 2018 7.571 7.663 7.512 7.663 484,712 +0.08(+1.11%)
Jun 19, 2018 7.520 7.579 7.436 7.579 417,770 +0.02(+0.22%)
Jun 18, 2018 7.520 7.562 7.495 7.562 229,892 +0.04(+0.56%)
Jun 15, 2018 7.554 7.487 7.520 300,847 -0.03(-0.44%)
Jun 14, 2018 7.462 7.554 7.445 7.554 197,512 +0.09(+1.24%)
Jun 13, 2018 7.529 7.529 7.428 7.462 207,364 -0.05(-0.67%)
Jun 12, 2018 7.294 7.546 7.277 7.512 613,401 +0.18(+2.52%)
Jun 11, 2018 7.302 7.336 7.260 7.327 162,248 +0.02(+0.23%)
Jun 08, 2018 7.336 7.361 7.268 7.310 214,195 -0.01(-0.11%)
Jun 07, 2018 7.302 7.336 7.176 7.319 185,373 +0.03(+0.35%)
Jun 06, 2018 7.302 7.142 7.294 189,717 +0.03(+0.46%)
Jun 05, 2018 7.126 7.260 7.117 7.260 249,579 +0.11(+1.53%)
Jun 04, 2018 7.168 7.260 7.058 7.151 221,939 -0.03(-0.35%)
Jun 01, 2018 7.184 7.218 7.067 7.176 287,956 +0.03(+0.35%)
May 31, 2018 7.151 7.176 7.067 7.151 317,130 +0.01(+0.12%)
May 30, 2018 7.201 7.260 7.075 7.142 273,519 -0.03(-0.47%)
May 29, 2018 7.050 7.311 6.999 7.176 375,154 +0.11(+1.55%)
May 25, 2018 7.067 7.067 7.067 0 +0.01(+0.12%)
May 24, 2018 6.974 7.058 6.953 7.058 227,466 +0.11(+1.57%)
May 23, 2018 7.050 7.092 6.924 6.949 178,257 -0.08(-1.19%)
May 22, 2018 6.999 7.042 6.932 7.033 317,462 +0.04(+0.60%)
May 21, 2018 6.882 7.126 6.823 6.991 315,907 +0.09(+1.34%)
May 18, 2018 6.823 6.915 6.764 6.899 333,493 +0.10(+1.48%)
May 17, 2018 6.605 6.806 6.605 6.798 256,172 +0.19(+2.93%)
May 16, 2018 6.630 6.722 6.588 6.605 178,265 +0.03(+0.51%)
May 15, 2018 6.470 6.680 6.428 6.571 367,954 +0.09(+1.43%)
May 14, 2018 6.806 6.806 6.470 6.479 346,020 -0.34(-5.05%)
May 11, 2018 6.722 6.873 6.722 6.823 204,530 +0.07(+0.99%)
May 10, 2018 6.554 6.798 6.454 6.756 438,689 +0.34(+5.24%)
May 09, 2018 6.420 6.491 6.369 6.420 130,822 +0.00(+0.00%)
May 08, 2018 6.369 6.462 6.327 6.420 234,432 +0.04(+0.66%)
May 07, 2018 6.226 6.428 6.226 6.378 211,837 +0.16(+2.57%)
May 04, 2018 6.252 6.361 6.205 6.218 182,273 +0.00(+0.00%)
May 03, 2018 6.344 6.378 6.201 6.218 183,188 -0.10(-1.60%)
May 02, 2018 6.336 6.369 6.243 6.319 155,178 -0.02(-0.27%)
May 01, 2018 6.378 6.440 6.264 6.336 227,266 -0.07(-1.05%)
Apr 30, 2018 6.344 6.504 6.319 6.403 269,716 +0.06(+0.93%)
Apr 27, 2018 6.411 6.453 6.327 6.344 198,745 -0.06(-0.92%)
Apr 26, 2018 6.521 6.521 6.386 6.403 166,877 -0.12(-1.80%)
Apr 25, 2018 6.319 6.529 6.168 6.521 434,801 +0.19(+3.05%)
Apr 24, 2018 6.453 6.483 6.302 6.327 375,674 -0.13(-2.08%)
Apr 23, 2018 6.579 6.605 6.386 6.462 369,649 -0.13(-2.04%)
Apr 20, 2018 6.764 6.764 6.596 6.596 260,646 -0.21(-3.09%)
Apr 19, 2018 6.789 6.894 6.739 6.806 189,849 -0.02(-0.25%)
Apr 18, 2018 6.823 6.899 6.789 6.823 329,983 +0.05(+0.74%)
Apr 17, 2018 6.764 6.840 6.701 6.773 282,912 +0.06(+0.88%)
Apr 16, 2018 6.756 6.773 6.655 6.714 336,734 -0.04(-0.62%)
Apr 13, 2018 6.773 6.789 6.705 6.756 283,231 +0.00(+0.00%)
Apr 12, 2018 6.882 6.915 6.731 6.756 132,094 -0.09(-1.35%)
Apr 11, 2018 6.848 6.932 6.806 6.848 177,837 -0.03(-0.37%)
Apr 10, 2018 6.932 6.941 6.857 6.873 238,958 -0.03(-0.49%)
Apr 09, 2018 6.848 6.924 6.747 6.907 336,349 +0.00(+0.00%)
Apr 06, 2018 6.949 7.067 6.882 6.907 158,857 -0.04(-0.60%)
Apr 05, 2018 6.924 6.991 6.873 6.949 249,405 +0.01(+0.12%)
Apr 04, 2018 6.789 6.991 6.773 6.941 245,209 +0.09(+1.35%)
Apr 03, 2018 6.789 6.949 6.756 6.848 281,854 +0.10(+1.49%)
Apr 02, 2018 7.058 7.126 6.731 6.747 308,869 -0.27(-3.83%)
Mar 29, 2018 7.016 7.016 7.016 0 -0.06(-0.85%)
Mar 28, 2018 6.928 7.102 6.920 7.077 338,509 +0.16(+2.27%)
Mar 27, 2018 6.870 7.019 6.737 6.920 315,436 +0.07(+0.97%)
Mar 26, 2018 6.862 6.870 6.721 6.853 301,275 +0.02(+0.36%)
Mar 23, 2018 6.977 7.002 6.828 6.828 246,773 -0.15(-2.14%)
Mar 22, 2018 6.828 7.027 6.828 6.977 366,868 +0.10(+1.44%)
Mar 21, 2018 6.944 7.093 6.853 6.878 438,691 -0.07(-1.07%)
Mar 20, 2018 7.069 7.077 6.862 6.953 406,484 -0.11(-1.52%)
Mar 19, 2018 6.969 7.085 6.853 7.060 421,978 +0.07(+1.07%)
Mar 16, 2018 6.828 7.044 6.795 6.986 676,269 +0.00(+0.00%)
Mar 15, 2018 6.994 7.044 6.903 6.986 232,116 +0.02(+0.24%)
Mar 14, 2018 6.920 7.011 6.911 6.969 257,023 +0.07(+0.96%)
Mar 13, 2018 6.994 7.118 6.878 6.903 363,700 -0.20(-2.80%)
Mar 12, 2018 7.093 7.135 7.027 7.102 234,299 -0.02(-0.35%)
Mar 09, 2018 6.920 7.139 6.820 7.126 417,047 +0.28(+4.11%)
Mar 08, 2018 6.870 6.895 6.795 6.845 353,097 +0.01(+0.12%)
Mar 07, 2018 6.944 6.646 6.837 592,992 +0.15(+2.23%)
Mar 06, 2018 6.406 6.713 6.365 6.688 562,211 +0.27(+4.26%)
Mar 05, 2018 6.572 6.704 6.415 6.415 554,066 -0.19(-2.88%)
Mar 02, 2018 6.390 6.605 6.324 6.605 494,550 +0.22(+3.50%)
Mar 01, 2018 6.208 6.390 6.208 6.382 363,659 +0.16(+2.53%)
Feb 28, 2018 6.348 6.398 6.224 6.224 359,219 -0.12(-1.96%)
Feb 27, 2018 6.290 6.365 6.241 6.348 357,045 +0.07(+1.19%)
Feb 26, 2018 6.241 6.340 6.216 6.274 397,317 +0.06(+0.93%)
Feb 23, 2018 6.075 6.274 6.067 6.216 226,370 +0.12(+2.04%)
Feb 22, 2018 6.092 248,271 +0.06(+0.96%)
Feb 21, 2018 6.141 6.191 6.034 6.034 321,165 -0.07(-1.22%)
Feb 20, 2018 6.175 6.216 6.092 6.108 320,214 -0.07(-1.07%)
Feb 16, 2018 6.175 6.175 6.175 0 +0.12(+1.91%)
Feb 15, 2018 5.984 6.133 5.968 6.059 323,779 +0.07(+1.24%)
Feb 14, 2018 6.034 6.125 5.918 5.984 687,297 -0.07(-1.23%)
Feb 13, 2018 6.158 6.199 6.042 6.059 424,164 -0.10(-1.61%)
Feb 12, 2018 6.299 6.307 6.038 6.158 676,999 -0.12(-1.98%)
Feb 09, 2018 6.108 6.315 6.017 6.282 758,635 +0.23(+3.83%)
Feb 08, 2018 6.133 6.150 6.030 6.050 373,911 -0.08(-1.35%)
Feb 07, 2018 6.150 6.191 6.125 6.133 445,282 -0.01(-0.13%)
Feb 06, 2018 6.266 6.431 6.108 6.141 948,888 -0.26(-4.11%)
Feb 05, 2018 6.622 6.622 6.357 6.405 408,327 -0.22(-3.39%)
Feb 02, 2018 6.646 6.671 6.580 6.630 524,776 -0.03(-0.50%)
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.