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

Farmland Partners Inc (NY: FPI )

10.50 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Jul 31, 2019 5.358 5.499 5.344 5.420 151,325 +0.06(+1.15%)
Jul 30, 2019 5.296 5.411 5.296 5.358 151,805 +0.03(+0.50%)
Jul 29, 2019 5.323 5.376 5.296 5.331 83,630 +0.00(+0.00%)
Jul 26, 2019 5.314 5.402 5.296 5.331 106,555 +0.03(+0.50%)
Jul 25, 2019 5.508 5.508 5.301 5.305 128,978 -0.19(-3.53%)
Jul 24, 2019 5.393 5.525 5.384 5.499 108,346 +0.08(+1.46%)
Jul 23, 2019 5.455 5.481 5.393 5.420 82,220 -0.04(-0.65%)
Jul 22, 2019 5.481 5.525 5.393 5.455 76,339 -0.04(-0.64%)
Jul 19, 2019 5.578 5.596 5.464 5.490 120,853 -0.11(-2.04%)
Jul 18, 2019 5.649 5.675 5.591 5.605 90,330 -0.08(-1.40%)
Jul 17, 2019 5.702 5.719 5.605 5.684 126,362 -0.01(-0.15%)
Jul 16, 2019 5.666 5.798 5.613 5.693 88,484 +0.03(+0.47%)
Jul 15, 2019 5.790 5.795 5.630 5.666 123,174 -0.10(-1.68%)
Jul 12, 2019 5.693 5.851 5.660 5.763 126,414 +0.06(+1.08%)
Jul 11, 2019 5.772 5.834 5.622 5.702 136,040 -0.06(-1.07%)
Jul 10, 2019 5.834 5.860 5.746 5.763 76,281 -0.06(-1.06%)
Jul 09, 2019 5.860 5.869 5.737 5.825 89,499 -0.04(-0.75%)
Jul 08, 2019 5.922 5.975 5.776 5.869 92,749 -0.08(-1.33%)
Jul 05, 2019 6.036 6.036 5.798 5.948 219,238 -0.14(-2.32%)
Jul 03, 2019 6.169 6.230 6.089 6.089 81,476 -0.07(-1.14%)
Jul 02, 2019 6.151 6.169 6.072 6.160 173,416 +0.01(+0.14%)
Jul 01, 2019 6.257 6.336 6.010 6.151 262,338 -0.06(-0.99%)
Jun 28, 2019 6.169 6.362 6.169 6.213 618,226 +0.06(+1.00%)
Jun 27, 2019 6.002 6.212 6.002 6.151 590,855 +0.17(+2.93%)
Jun 26, 2019 5.880 6.133 5.845 5.976 925,057 +0.14(+2.40%)
Jun 25, 2019 5.915 5.958 5.827 5.836 277,490 -0.07(-1.19%)
Jun 24, 2019 5.932 5.994 5.854 5.906 274,422 -0.04(-0.74%)
Jun 21, 2019 5.915 5.998 5.888 5.950 263,668 -0.01(-0.15%)
Jun 20, 2019 5.950 6.029 5.923 5.958 158,687 +0.06(+1.04%)
Jun 19, 2019 5.897 5.994 5.749 5.897 249,111 -0.01(-0.15%)
Jun 18, 2019 5.862 5.950 5.854 5.906 228,730 +0.09(+1.50%)
Jun 17, 2019 5.626 5.854 5.615 5.819 250,193 +0.17(+2.94%)
Jun 14, 2019 5.626 5.696 5.574 5.652 227,438 +0.04(+0.62%)
Jun 13, 2019 5.582 5.644 5.574 5.617 195,915 +0.06(+1.10%)
Jun 12, 2019 5.661 5.714 5.521 5.556 250,355 -0.12(-2.16%)
Jun 11, 2019 5.722 5.757 5.626 5.679 188,249 +0.00(+0.00%)
Jun 10, 2019 5.600 5.714 5.539 5.679 269,855 +0.11(+2.04%)
Jun 07, 2019 5.626 5.652 5.547 5.565 178,407 -0.05(-0.93%)
Jun 06, 2019 5.539 5.696 5.530 5.617 266,859 +0.09(+1.58%)
Jun 05, 2019 5.530 5.687 5.508 5.530 251,937 -0.02(-0.32%)
Jun 04, 2019 5.381 5.644 5.381 5.547 209,877 +0.17(+3.09%)
Jun 03, 2019 5.407 5.504 5.342 5.381 308,033 -0.03(-0.65%)
May 31, 2019 5.364 5.495 5.355 5.416 193,493 +0.00(+0.00%)
May 30, 2019 5.355 5.495 5.355 5.416 187,906 +0.03(+0.65%)
May 29, 2019 5.469 5.547 5.355 5.381 163,322 -0.12(-2.23%)
May 28, 2019 5.294 5.574 5.294 5.504 1,431,304 +0.19(+3.62%)
May 24, 2019 5.250 5.355 5.232 5.311 196,922 +0.10(+1.85%)
May 23, 2019 5.285 5.416 5.189 5.215 225,119 -0.10(-1.81%)
May 22, 2019 5.442 5.460 5.276 5.311 190,199 -0.14(-2.57%)
May 21, 2019 5.329 5.512 5.285 5.451 258,159 +0.17(+3.15%)
May 20, 2019 5.294 5.329 5.127 5.285 352,860 -0.04(-0.82%)
May 17, 2019 5.451 5.626 5.276 5.329 251,667 -0.17(-3.03%)
May 16, 2019 5.512 5.565 5.442 5.495 213,894 -0.04(-0.79%)
May 15, 2019 5.722 5.740 5.495 5.539 207,529 -0.17(-3.06%)
May 14, 2019 5.696 5.775 5.652 5.714 147,498 +0.02(+0.31%)
May 13, 2019 5.617 5.775 5.582 5.696 133,687 +0.03(+0.46%)
May 10, 2019 5.670 5.735 5.600 5.670 109,947 +0.01(+0.15%)
May 09, 2019 5.512 5.705 5.477 5.661 200,310 +0.10(+1.89%)
May 08, 2019 5.757 5.782 5.547 5.556 121,839 -0.17(-3.05%)
May 07, 2019 5.731 5.801 5.679 5.731 165,250 -0.05(-0.91%)
May 06, 2019 5.757 5.819 5.732 5.784 73,262 +0.00(+0.00%)
May 03, 2019 5.609 5.862 5.600 5.784 134,748 +0.16(+2.80%)
May 02, 2019 5.661 5.766 5.578 5.626 116,828 -0.04(-0.62%)
May 01, 2019 5.740 5.819 5.644 5.661 122,507 -0.08(-1.37%)
Apr 30, 2019 5.714 5.766 5.600 5.740 171,019 +0.06(+1.08%)
Apr 29, 2019 5.600 5.749 5.600 5.679 97,732 +0.06(+1.09%)
Apr 26, 2019 5.469 5.635 5.416 5.617 142,520 +0.12(+2.23%)
Apr 25, 2019 5.845 5.845 5.486 5.495 259,914 -0.36(-6.13%)
Apr 24, 2019 5.862 5.906 5.832 5.854 146,562 -0.03(-0.45%)
Apr 23, 2019 5.784 5.906 5.766 5.880 290,590 +0.14(+2.44%)
Apr 22, 2019 5.722 5.775 5.547 5.740 147,955 -0.02(-0.30%)
Apr 18, 2019 5.714 5.819 5.705 5.757 93,718 +0.03(+0.61%)
Apr 17, 2019 5.722 5.819 5.613 5.722 162,758 -0.01(-0.15%)
Apr 16, 2019 5.740 5.775 5.655 5.731 152,429 +0.01(+0.15%)
Apr 15, 2019 5.862 5.897 5.679 5.722 139,548 -0.10(-1.80%)
Apr 12, 2019 5.801 5.871 5.731 5.827 200,922 +0.03(+0.45%)
Apr 11, 2019 5.775 5.897 5.670 5.801 245,748 +0.04(+0.76%)
Apr 10, 2019 5.617 5.784 5.606 5.757 456,469 +0.17(+2.97%)
Apr 09, 2019 5.696 5.696 5.477 5.591 176,923 -0.10(-1.69%)
Apr 08, 2019 5.749 5.779 5.547 5.687 306,019 -0.09(-1.52%)
Apr 05, 2019 5.687 5.825 5.617 5.775 303,555 +0.10(+1.85%)
Apr 04, 2019 5.617 5.714 5.592 5.670 123,522 +0.04(+0.62%)
Apr 03, 2019 5.679 5.687 5.518 5.635 300,733 -0.05(-0.92%)
Apr 02, 2019 5.792 5.814 5.644 5.687 200,042 -0.10(-1.81%)
Apr 01, 2019 5.582 5.801 5.556 5.792 204,759 +0.19(+3.44%)
Mar 29, 2019 5.749 5.819 5.600 5.600 309,041 -0.13(-2.29%)
Mar 28, 2019 5.635 5.748 5.635 5.731 152,856 +0.11(+2.01%)
Mar 27, 2019 5.575 5.709 5.549 5.618 329,946 +0.08(+1.41%)
Mar 26, 2019 5.253 5.583 5.245 5.540 317,516 +0.29(+5.45%)
Mar 25, 2019 5.167 5.288 5.019 5.253 343,968 +0.05(+1.00%)
Mar 22, 2019 5.384 5.444 5.149 5.201 231,938 -0.21(-3.85%)
Mar 21, 2019 5.575 5.635 5.384 5.410 212,996 -0.18(-3.26%)
Mar 20, 2019 5.549 5.662 5.427 5.592 310,950 +0.03(+0.63%)
Mar 19, 2019 5.314 5.601 5.314 5.557 322,204 +0.29(+5.44%)
Mar 18, 2019 5.384 5.583 5.193 5.271 561,110 -0.10(-1.78%)
Mar 15, 2019 5.245 5.375 5.219 5.366 641,457 +0.14(+2.66%)
Mar 14, 2019 4.819 5.427 4.802 5.227 1,048,714 +0.56(+11.90%)
Mar 13, 2019 4.646 4.802 4.646 4.672 219,536 +0.07(+1.51%)
Mar 12, 2019 4.585 4.672 4.585 4.602 129,474 +0.03(+0.76%)
Mar 11, 2019 4.533 4.672 4.533 4.567 245,563 +0.07(+1.54%)
Mar 08, 2019 4.446 4.620 4.446 4.498 147,178 +0.03(+0.78%)
Mar 07, 2019 4.611 4.611 4.446 4.463 131,353 -0.11(-2.47%)
Mar 06, 2019 4.533 4.689 4.507 4.576 300,632 +0.03(+0.76%)
Mar 05, 2019 4.489 4.576 4.429 4.541 154,043 +0.08(+1.75%)
Mar 04, 2019 4.515 4.585 4.359 4.463 180,403 +0.03(+0.78%)
Mar 01, 2019 4.507 4.550 4.385 4.429 189,788 -0.03(-0.78%)
Feb 28, 2019 4.576 4.602 4.463 4.463 332,086 -0.10(-2.28%)
Feb 27, 2019 4.602 4.680 4.541 4.567 234,984 -0.08(-1.68%)
Feb 26, 2019 4.602 4.689 4.579 4.646 126,817 +0.05(+1.13%)
Feb 25, 2019 4.672 4.750 4.576 4.593 171,824 -0.07(-1.49%)
Feb 22, 2019 4.724 4.776 4.602 4.663 155,009 -0.08(-1.65%)
Feb 21, 2019 4.837 4.837 4.698 4.741 131,236 -0.08(-1.62%)
Feb 20, 2019 4.906 4.950 4.811 4.819 128,115 -0.09(-1.77%)
Feb 19, 2019 4.889 4.950 4.828 4.906 113,077 +0.03(+0.53%)
Feb 15, 2019 4.793 4.993 4.767 4.880 168,828 +0.10(+2.00%)
Feb 14, 2019 4.802 4.854 4.741 4.785 86,032 -0.02(-0.36%)
Feb 13, 2019 4.897 4.923 4.802 4.802 81,663 -0.09(-1.78%)
Feb 12, 2019 4.871 4.993 4.845 4.889 92,329 +0.03(+0.54%)
Feb 11, 2019 4.802 4.871 4.793 4.863 301,413 +0.07(+1.45%)
Feb 08, 2019 4.776 4.802 4.672 4.793 222,494 -0.03(-0.54%)
Feb 07, 2019 4.854 4.889 4.758 4.819 260,055 -0.03(-0.72%)
Feb 06, 2019 4.845 4.880 4.811 4.854 104,099 +0.03(+0.54%)
Feb 05, 2019 4.845 4.906 4.750 4.828 71,586 -0.03(-0.54%)
Feb 04, 2019 4.793 4.880 4.724 4.854 110,904 +0.07(+1.45%)
Feb 01, 2019 4.880 4.932 4.715 4.785 143,147 -0.09(-1.78%)
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%)
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.