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

Colony Capital Inc (NY: CLNY )

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 (%)
May 29, 2020 1.980 2.100 1.960 2.010 6,510,000 -0.11(-5.19%)
May 28, 2020 2.180 2.200 2.040 2.120 4,492,946 -0.01(-0.47%)
May 27, 2020 2.190 2.200 2.010 2.130 5,157,063 +0.07(+3.40%)
May 26, 2020 1.900 2.090 1.880 2.060 6,711,928 +0.27(+15.08%)
May 22, 2020 1.890 1.909 1.750 1.790 3,143,900 -0.07(-3.76%)
May 21, 2020 1.850 1.915 1.800 1.860 5,189,180 +0.09(+5.08%)
May 20, 2020 1.830 1.890 1.750 1.770 7,820,396 +0.00(+0.00%)
May 19, 2020 1.720 1.840 1.610 1.770 6,469,316 +0.08(+4.73%)
May 18, 2020 1.580 1.730 1.550 1.690 6,388,926 +0.17(+11.18%)
May 15, 2020 1.650 1.690 1.500 1.520 7,028,000 -0.15(-8.98%)
May 14, 2020 1.480 1.740 1.420 1.670 7,160,825 +0.11(+7.05%)
May 13, 2020 1.750 1.760 1.450 1.560 9,042,299 -0.19(-10.86%)
May 12, 2020 1.830 1.840 1.750 1.750 54,654,620 -0.04(-2.23%)
May 11, 2020 1.880 1.890 1.730 1.790 8,153,994 -0.23(-11.39%)
May 08, 2020 2.000 2.050 1.860 2.020 6,456,400 -0.08(-3.81%)
May 07, 2020 1.980 2.120 1.980 2.100 4,329,526 +0.13(+6.60%)
May 06, 2020 2.130 2.200 1.960 1.970 4,101,155 -0.08(-3.90%)
May 05, 2020 2.210 2.248 2.035 2.050 3,525,661 -0.02(-0.97%)
May 04, 2020 2.060 2.145 1.960 2.070 2,206,204 +0.03(+1.47%)
May 01, 2020 2.160 2.250 2.000 2.040 3,484,400 -0.27(-11.69%)
Apr 30, 2020 2.420 2.430 2.200 2.310 5,366,762 -0.19(-7.60%)
Apr 29, 2020 2.370 2.580 2.360 2.500 5,442,373 +0.25(+11.11%)
Apr 28, 2020 2.120 2.270 2.060 2.250 4,878,708 +0.21(+10.29%)
Apr 27, 2020 1.960 2.100 1.870 2.040 3,187,405 +0.12(+6.25%)
Apr 24, 2020 1.920 1.930 1.820 1.920 3,192,800 +0.01(+0.52%)
Apr 23, 2020 1.850 1.950 1.830 1.910 2,256,302 +0.08(+4.37%)
Apr 22, 2020 1.990 1.990 1.800 1.830 4,225,130 -0.09(-4.69%)
Apr 21, 2020 1.820 1.950 1.750 1.920 3,552,765 +0.10(+5.49%)
Apr 20, 2020 1.810 1.980 1.760 1.820 6,018,322 -0.25(-12.08%)
Apr 17, 2020 1.970 2.120 1.940 2.070 5,191,000 +0.28(+15.64%)
Apr 16, 2020 2.040 2.040 1.770 1.790 3,954,824 -0.16(-8.21%)
Apr 15, 2020 2.040 2.040 1.820 1.950 4,929,918 -0.16(-7.58%)
Apr 14, 2020 2.400 2.460 2.020 2.110 5,954,832 -0.21(-9.05%)
Apr 13, 2020 2.450 2.500 2.060 2.320 6,674,250 -0.01(-0.43%)
Apr 09, 2020 1.900 2.350 1.870 2.330 12,655,000 +0.60(+34.68%)
Apr 08, 2020 1.560 1.750 1.520 1.730 12,561,012 +0.21(+13.82%)
Apr 07, 2020 1.790 1.860 1.500 1.520 6,902,392 -0.11(-6.75%)
Apr 06, 2020 1.570 1.810 1.560 1.630 5,933,439 +0.21(+14.79%)
Apr 03, 2020 1.610 1.620 1.330 1.420 4,712,000 -0.14(-8.97%)
Apr 02, 2020 1.570 1.720 1.520 1.560 4,027,383 +0.00(+0.00%)
Apr 01, 2020 1.630 1.640 1.440 1.560 6,359,232 -0.19(-10.86%)
Mar 31, 2020 1.910 1.930 1.610 1.750 6,639,621 -0.08(-4.37%)
Mar 30, 2020 2.250 2.250 1.750 1.830 7,762,667 -0.28(-13.27%)
Mar 27, 2020 2.234 2.234 2.062 2.110 5,683,305 -0.17(-7.50%)
Mar 26, 2020 1.929 2.338 1.920 2.281 8,128,161 +0.41(+21.83%)
Mar 25, 2020 2.043 2.177 1.673 1.872 8,074,751 +0.21(+12.57%)
Mar 24, 2020 1.635 1.749 1.483 1.663 11,114,246 +0.32(+24.11%)
Mar 23, 2020 1.464 1.602 1.331 1.340 5,408,413 -0.10(-7.24%)
Mar 20, 2020 1.435 1.692 1.321 1.445 15,369,659 +0.05(+3.40%)
Mar 19, 2020 1.445 1.530 1.264 1.397 13,294,287 +0.00(+0.00%)
Mar 18, 2020 1.758 1.796 1.397 1.397 6,190,503 -0.45(-24.23%)
Mar 17, 2020 1.910 1.929 1.825 1.844 9,285,139 -0.03(-1.52%)
Mar 16, 2020 1.910 1.948 1.758 1.872 8,962,293 -0.19(-9.22%)
Mar 13, 2020 2.262 2.338 1.901 2.062 8,944,811 +0.12(+6.37%)
Mar 12, 2020 2.604 2.614 1.397 1.939 13,058,932 -0.88(-31.31%)
Mar 11, 2020 3.089 3.213 2.813 2.823 4,359,567 -0.42(-12.90%)
Mar 10, 2020 3.374 3.403 3.089 3.241 4,362,288 +0.02(+0.59%)
Mar 09, 2020 3.194 3.289 2.424 3.222 8,064,982 -0.28(-7.88%)
Mar 06, 2020 3.802 3.802 3.412 3.498 4,437,685 -0.25(-6.60%)
Mar 05, 2020 3.821 3.868 3.688 3.745 3,461,640 -0.18(-4.60%)
Mar 04, 2020 3.897 4.049 3.802 3.925 6,116,717 +0.08(+1.98%)
Mar 03, 2020 4.077 4.201 3.830 3.849 4,528,118 -0.25(-6.03%)
Mar 02, 2020 3.783 4.134 3.716 4.096 4,079,567 +0.33(+8.84%)
Feb 28, 2020 3.849 3.887 3.355 3.764 9,415,746 -0.08(-1.98%)
Feb 27, 2020 4.229 4.249 3.840 3.840 6,506,372 -0.43(-10.02%)
Feb 26, 2020 4.363 4.496 4.239 4.268 2,471,025 -0.06(-1.32%)
Feb 25, 2020 4.524 4.524 4.296 4.325 2,695,610 -0.19(-4.21%)
Feb 24, 2020 4.543 4.614 4.496 4.515 2,354,084 -0.18(-3.85%)
Feb 21, 2020 4.838 4.885 4.657 4.695 2,506,600 -0.16(-3.33%)
Feb 20, 2020 4.638 4.914 4.629 4.857 2,339,456 +0.22(+4.71%)
Feb 19, 2020 4.714 4.743 4.619 4.638 1,291,545 -0.10(-2.20%)
Feb 18, 2020 4.705 4.819 4.676 4.743 1,780,642 +0.03(+0.60%)
Feb 14, 2020 4.667 4.752 4.619 4.714 1,278,025 +0.07(+1.43%)
Feb 13, 2020 4.638 4.695 4.595 4.648 1,229,249 +0.01(+0.20%)
Feb 12, 2020 4.648 4.686 4.420 4.638 2,014,949 +0.03(+0.62%)
Feb 11, 2020 4.553 4.733 4.534 4.610 1,452,526 +0.10(+2.11%)
Feb 10, 2020 4.524 4.553 4.467 4.515 953,071 -0.01(-0.21%)
Feb 07, 2020 4.534 4.581 4.486 4.524 1,066,652 -0.01(-0.21%)
Feb 06, 2020 4.600 4.638 4.524 4.534 1,317,302 -0.06(-1.24%)
Feb 05, 2020 4.581 4.619 4.543 4.591 2,133,387 +0.05(+1.05%)
Feb 04, 2020 4.505 4.629 4.467 4.543 2,651,498 +0.04(+0.84%)
Feb 03, 2020 4.429 4.553 4.401 4.505 1,871,743 +0.07(+1.50%)
Jan 31, 2020 4.486 4.534 4.410 4.439 2,300,067 -0.06(-1.27%)
Jan 30, 2020 4.420 4.534 4.420 4.496 3,159,317 +0.04(+0.85%)
Jan 29, 2020 4.439 4.515 4.363 4.458 1,991,926 +0.05(+1.08%)
Jan 28, 2020 4.325 4.429 4.277 4.410 3,171,383 +0.09(+1.98%)
Jan 27, 2020 4.363 4.391 4.277 4.325 2,737,981 -0.09(-1.94%)
Jan 24, 2020 4.477 4.524 4.372 4.410 1,912,461 -0.09(-1.90%)
Jan 23, 2020 4.496 4.543 4.477 4.496 1,711,752 -0.01(-0.21%)
Jan 22, 2020 4.629 4.648 4.505 4.505 1,468,806 -0.12(-2.67%)
Jan 21, 2020 4.619 4.666 4.600 4.629 1,484,985 +0.01(+0.21%)
Jan 17, 2020 4.686 4.733 4.610 4.619 2,083,012 -0.06(-1.22%)
Jan 16, 2020 4.743 4.809 4.667 4.676 2,899,025 -0.04(-0.81%)
Jan 15, 2020 4.695 4.805 4.667 4.714 3,171,629 +0.05(+1.02%)
Jan 14, 2020 4.648 4.681 4.581 4.667 2,249,964 +0.05(+1.03%)
Jan 13, 2020 4.629 4.705 4.591 4.619 3,758,377 -0.02(-0.41%)
Jan 10, 2020 4.619 4.724 4.567 4.638 2,251,879 +0.04(+0.83%)
Jan 09, 2020 4.600 4.681 4.524 4.600 1,728,410 +0.01(+0.21%)
Jan 08, 2020 4.515 4.600 4.477 4.591 2,324,874 +0.07(+1.47%)
Jan 07, 2020 4.543 4.581 4.477 4.524 2,184,692 -0.06(-1.24%)
Jan 06, 2020 4.467 4.610 4.439 4.581 6,453,018 +0.08(+1.69%)
Jan 03, 2020 4.429 4.538 4.420 4.505 1,794,622 +0.05(+1.07%)
Jan 02, 2020 4.524 4.534 4.382 4.458 2,147,337 -0.06(-1.26%)
Dec 31, 2019 4.448 4.543 4.372 4.515 2,378,135 +0.05(+1.06%)
Dec 30, 2019 4.486 4.515 4.391 4.467 2,352,948 +0.01(+0.21%)
Dec 27, 2019 4.430 4.467 4.369 4.458 1,427,203 +0.02(+0.42%)
Dec 26, 2019 4.365 4.458 4.365 4.439 1,712,245 +0.07(+1.70%)
Dec 24, 2019 4.411 4.430 4.355 4.365 1,001,325 -0.06(-1.26%)
Dec 23, 2019 4.485 4.541 4.411 4.420 1,848,925 -0.07(-1.65%)
Dec 20, 2019 4.513 4.718 4.467 4.495 7,871,693 +0.04(+0.83%)
Dec 19, 2019 4.328 4.560 4.318 4.458 4,292,931 +0.12(+2.78%)
Dec 18, 2019 4.133 4.355 4.133 4.337 2,756,305 +0.19(+4.47%)
Dec 17, 2019 4.225 4.272 4.133 4.151 4,115,604 -0.07(-1.54%)
Dec 16, 2019 4.225 4.244 4.133 4.216 3,635,899 -0.03(-0.66%)
Dec 13, 2019 4.281 4.393 4.179 4.244 3,757,634 -0.04(-0.87%)
Dec 12, 2019 4.142 4.309 4.105 4.281 6,137,531 +0.12(+2.90%)
Dec 11, 2019 4.365 4.402 4.151 4.160 8,245,053 -0.20(-4.68%)
Dec 10, 2019 4.513 4.513 4.309 4.365 4,892,279 -0.12(-2.69%)
Dec 09, 2019 4.467 4.532 4.416 4.485 3,122,840 +0.02(+0.42%)
Dec 06, 2019 4.504 4.597 4.448 4.467 3,092,812 +0.00(+0.00%)
Dec 05, 2019 4.458 4.476 4.402 4.467 2,571,430 +0.01(+0.21%)
Dec 04, 2019 4.523 4.550 4.458 4.458 3,170,704 -0.07(-1.44%)
Dec 03, 2019 4.504 4.560 4.504 4.523 2,213,058 -0.03(-0.61%)
Dec 02, 2019 4.532 4.588 4.504 4.550 2,256,143 +0.02(+0.41%)
Nov 29, 2019 4.550 4.615 4.490 4.532 1,212,703 -0.03(-0.61%)
Nov 27, 2019 4.485 4.569 4.439 4.560 1,839,083 +0.07(+1.66%)
Nov 26, 2019 4.615 4.671 4.485 4.485 2,889,083 -0.06(-1.23%)
Nov 25, 2019 4.597 4.634 4.532 4.541 1,504,797 -0.06(-1.21%)
Nov 22, 2019 4.513 4.643 4.476 4.597 1,975,945 +0.07(+1.64%)
Nov 21, 2019 4.578 4.578 4.472 4.523 2,267,714 -0.05(-1.02%)
Nov 20, 2019 4.513 4.643 4.504 4.569 2,644,815 +0.06(+1.23%)
Nov 19, 2019 4.439 4.550 4.439 4.513 2,059,221 +0.07(+1.67%)
Nov 18, 2019 4.513 4.537 4.439 4.439 2,860,861 -0.06(-1.24%)
Nov 15, 2019 4.485 4.541 4.476 4.495 2,989,115 -0.01(-0.21%)
Nov 14, 2019 4.550 4.615 4.467 4.504 2,492,655 +0.00(+0.00%)
Nov 13, 2019 4.578 4.597 4.504 4.504 2,547,268 -0.09(-2.02%)
Nov 12, 2019 4.690 4.708 4.504 4.597 3,757,731 -0.09(-1.98%)
Nov 11, 2019 4.671 4.736 4.578 4.690 2,458,624 +0.05(+1.00%)
Nov 08, 2019 4.968 4.968 4.532 4.643 4,842,090 -0.45(-8.76%)
Nov 07, 2019 5.108 5.136 5.061 5.089 2,946,994 -0.02(-0.36%)
Nov 06, 2019 5.098 5.145 5.080 5.108 2,080,832 +0.02(+0.36%)
Nov 05, 2019 5.126 5.145 5.089 5.089 2,569,597 -0.05(-0.90%)
Nov 04, 2019 5.238 5.247 5.061 5.136 2,527,446 -0.07(-1.43%)
Nov 01, 2019 5.201 5.266 5.173 5.210 2,037,539 +0.01(+0.18%)
Oct 31, 2019 5.266 5.321 5.191 5.201 2,468,021 -0.09(-1.75%)
Oct 30, 2019 5.293 5.321 5.247 5.293 1,645,451 +0.03(+0.53%)
Oct 29, 2019 5.163 5.331 5.163 5.266 1,811,329 +0.07(+1.25%)
Oct 28, 2019 5.173 5.210 5.154 5.201 1,432,404 +0.05(+0.90%)
Oct 25, 2019 5.219 5.233 5.126 5.154 1,279,572 -0.08(-1.60%)
Oct 24, 2019 5.266 5.298 5.177 5.238 1,373,723 -0.02(-0.35%)
Oct 23, 2019 5.321 5.321 5.228 5.256 2,714,754 -0.07(-1.22%)
Oct 22, 2019 5.321 5.386 5.303 5.321 2,014,743 +0.00(+0.00%)
Oct 21, 2019 5.228 5.340 5.219 5.321 2,233,200 +0.09(+1.78%)
Oct 18, 2019 5.201 5.252 5.163 5.228 2,010,295 +0.02(+0.36%)
Oct 17, 2019 5.173 5.247 5.163 5.210 2,074,088 +0.05(+0.90%)
Oct 16, 2019 5.071 5.196 5.061 5.163 2,746,055 +0.07(+1.46%)
Oct 15, 2019 5.108 5.108 5.043 5.089 3,740,327 +0.02(+0.37%)
Oct 14, 2019 5.136 5.140 5.033 5.071 2,674,116 -0.05(-0.91%)
Oct 11, 2019 5.126 5.198 5.024 5.117 3,842,702 +0.00(+0.00%)
Oct 10, 2019 5.154 5.182 5.071 5.117 2,101,736 -0.04(-0.72%)
Oct 09, 2019 5.191 5.228 5.126 5.154 2,286,689 -0.02(-0.36%)
Oct 08, 2019 5.331 5.377 5.154 5.173 5,905,823 -0.20(-3.63%)
Oct 07, 2019 5.396 5.414 5.340 5.368 3,127,531 -0.03(-0.52%)
Oct 04, 2019 5.358 5.405 5.303 5.396 2,728,420 +0.05(+0.87%)
Oct 03, 2019 5.284 5.358 5.247 5.349 7,630,488 +0.06(+1.05%)
Oct 02, 2019 5.247 5.344 5.238 5.293 3,196,324 +0.02(+0.35%)
Oct 01, 2019 5.563 5.586 5.228 5.275 3,959,130 -0.32(-5.65%)
Sep 30, 2019 5.572 5.702 5.433 5.591 9,224,033 +0.11(+2.03%)
Sep 27, 2019 5.451 5.510 5.391 5.479 3,879,529 +0.03(+0.51%)
Sep 26, 2019 5.287 5.451 5.287 5.451 4,169,358 +0.17(+3.28%)
Sep 25, 2019 5.223 5.305 5.196 5.278 2,596,396 +0.04(+0.70%)
Sep 24, 2019 5.214 5.283 5.196 5.242 2,081,642 +0.05(+1.05%)
Sep 23, 2019 5.160 5.246 5.123 5.187 3,324,359 -0.01(-0.18%)
Sep 20, 2019 5.205 5.278 5.146 5.196 4,483,501 -0.01(-0.18%)
Sep 19, 2019 5.178 5.251 5.141 5.205 2,204,920 +0.04(+0.71%)
Sep 18, 2019 5.196 5.205 5.114 5.169 2,256,847 -0.02(-0.35%)
Sep 17, 2019 5.114 5.196 5.105 5.187 3,002,441 +0.07(+1.43%)
Sep 16, 2019 5.169 5.182 5.068 5.114 3,086,752 -0.05(-0.88%)
Sep 13, 2019 5.150 5.178 5.096 5.160 4,483,611 +0.02(+0.35%)
Sep 12, 2019 5.105 5.150 5.005 5.141 4,358,147 +0.11(+2.17%)
Sep 11, 2019 4.923 5.041 4.868 5.032 2,709,623 +0.15(+2.98%)
Sep 10, 2019 4.877 4.923 4.822 4.886 2,741,654 +0.00(+0.00%)
Sep 09, 2019 4.786 4.904 4.740 4.886 2,784,712 +0.10(+2.10%)
Sep 06, 2019 4.604 4.804 4.567 4.786 6,361,106 +0.20(+4.37%)
Sep 05, 2019 4.403 4.640 4.348 4.585 4,729,757 +0.20(+4.57%)
Sep 04, 2019 4.284 4.439 4.248 4.385 3,760,107 +0.14(+3.22%)
Sep 03, 2019 4.148 4.275 4.111 4.248 4,072,969 +0.15(+3.56%)
Aug 30, 2019 4.084 4.129 4.057 4.102 1,842,611 +0.03(+0.67%)
Aug 29, 2019 4.002 4.093 3.993 4.075 2,145,713 +0.06(+1.59%)
Aug 28, 2019 3.965 4.057 3.947 4.011 2,025,321 +0.04(+0.92%)
Aug 27, 2019 4.029 4.034 3.938 3.975 4,544,869 -0.05(-1.36%)
Aug 26, 2019 3.993 4.075 3.993 4.029 1,967,526 +0.05(+1.14%)
Aug 23, 2019 4.047 4.102 3.947 3.984 4,201,355 -0.10(-2.46%)
Aug 22, 2019 4.102 4.129 4.038 4.084 2,290,884 +0.03(+0.67%)
Aug 21, 2019 4.084 4.166 4.038 4.057 3,045,273 -0.02(-0.45%)
Aug 20, 2019 4.066 4.111 4.029 4.075 2,852,688 +0.02(+0.45%)
Aug 19, 2019 4.148 4.157 4.029 4.057 3,827,969 +0.00(+0.00%)
Aug 16, 2019 4.047 4.120 3.997 4.057 3,502,464 +0.02(+0.45%)
Aug 15, 2019 4.166 4.221 4.029 4.038 3,191,551 -0.15(-3.49%)
Aug 14, 2019 4.284 4.321 4.157 4.184 3,633,244 -0.11(-2.55%)
Aug 13, 2019 4.430 4.430 4.257 4.294 4,271,461 -0.09(-2.08%)
Aug 12, 2019 4.713 4.713 4.367 4.385 4,256,565 -0.36(-7.68%)
Aug 09, 2019 4.941 5.014 4.640 4.749 5,332,789 -0.29(-5.79%)
Aug 08, 2019 5.005 5.041 4.936 5.041 4,502,262 +0.05(+0.91%)
Aug 07, 2019 4.877 5.005 4.845 4.995 2,155,259 +0.06(+1.29%)
Aug 06, 2019 4.932 4.991 4.895 4.932 1,705,128 +0.00(+0.00%)
Aug 05, 2019 4.995 5.023 4.877 4.932 2,074,141 -0.13(-2.52%)
Aug 02, 2019 4.995 5.059 4.941 5.059 2,702,869 +0.05(+0.91%)
Aug 01, 2019 5.150 5.150 5.014 5.014 3,020,377 -0.14(-2.65%)
Jul 31, 2019 5.196 5.223 5.096 5.150 4,291,662 -0.03(-0.53%)
Jul 30, 2019 5.223 5.251 5.150 5.178 3,674,552 -0.05(-0.87%)
Jul 29, 2019 5.233 5.269 5.150 5.223 4,652,793 +0.06(+1.24%)
Jul 26, 2019 4.968 5.164 4.968 5.160 6,764,030 +0.23(+4.62%)
Jul 25, 2019 4.749 4.941 4.740 4.932 7,031,321 +0.18(+3.84%)
Jul 24, 2019 4.704 4.758 4.649 4.749 2,241,997 +0.05(+1.17%)
Jul 23, 2019 4.686 4.704 4.613 4.695 2,483,452 +0.05(+0.98%)
Jul 22, 2019 4.594 4.667 4.549 4.649 2,478,632 +0.07(+1.59%)
Jul 19, 2019 4.604 4.631 4.576 4.576 1,798,293 -0.04(-0.79%)
Jul 18, 2019 4.667 4.686 4.585 4.613 2,600,250 -0.05(-1.17%)
Jul 17, 2019 4.649 4.695 4.549 4.667 5,168,928 +0.02(+0.39%)
Jul 16, 2019 4.649 4.695 4.631 4.649 971,893 -0.03(-0.58%)
Jul 15, 2019 4.658 4.686 4.622 4.676 1,714,282 +0.06(+1.38%)
Jul 12, 2019 4.622 4.640 4.553 4.613 1,977,650 +0.01(+0.20%)
Jul 11, 2019 4.658 4.686 4.543 4.604 3,702,510 -0.07(-1.56%)
Jul 10, 2019 4.731 4.749 4.649 4.676 3,040,688 -0.05(-0.97%)
Jul 09, 2019 4.676 4.740 4.658 4.722 1,953,865 +0.05(+0.97%)
Jul 08, 2019 4.658 4.695 4.622 4.676 2,160,457 +0.00(+0.00%)
Jul 05, 2019 4.613 4.699 4.485 4.676 4,165,594 +0.05(+0.98%)
Jul 03, 2019 4.594 4.645 4.567 4.631 1,702,196 +0.03(+0.59%)
Jul 02, 2019 4.567 4.654 4.540 4.604 3,261,288 +0.04(+0.80%)
Jul 01, 2019 4.613 4.613 4.512 4.567 3,021,256 +0.01(+0.20%)
Jun 28, 2019 4.576 4.631 4.558 4.558 3,314,989 -0.02(-0.40%)
Jun 27, 2019 4.476 4.613 4.476 4.576 1,980,954 +0.18(+4.15%)
Jun 26, 2019 4.465 4.519 4.394 4.394 3,077,011 -0.07(-1.60%)
Jun 25, 2019 4.519 4.545 4.465 4.465 2,344,824 -0.05(-1.18%)
Jun 24, 2019 4.617 4.617 4.465 4.519 2,868,295 -0.09(-1.93%)
Jun 21, 2019 4.688 4.706 4.585 4.608 3,755,973 -0.08(-1.71%)
Jun 20, 2019 4.634 4.733 4.634 4.688 2,226,462 +0.06(+1.35%)
Jun 19, 2019 4.590 4.634 4.523 4.626 1,768,425 +0.04(+0.97%)
Jun 18, 2019 4.536 4.590 4.523 4.581 1,494,786 +0.08(+1.78%)
Jun 17, 2019 4.528 4.528 4.403 4.501 3,411,339 -0.04(-0.98%)
Jun 14, 2019 4.590 4.626 4.528 4.545 2,469,236 -0.04(-0.97%)
Jun 13, 2019 4.536 4.599 4.501 4.590 1,413,933 +0.08(+1.78%)
Jun 12, 2019 4.563 4.634 4.501 4.510 1,821,824 -0.07(-1.56%)
Jun 11, 2019 4.661 4.661 4.550 4.581 1,645,606 -0.08(-1.72%)
Jun 10, 2019 4.670 4.688 4.581 4.661 1,292,729 +0.02(+0.38%)
Jun 07, 2019 4.688 4.724 4.643 4.643 2,271,760 -0.04(-0.76%)
Jun 06, 2019 4.679 4.688 4.594 4.679 1,191,530 +0.02(+0.38%)
Jun 05, 2019 4.581 4.661 4.581 4.661 2,246,812 +0.09(+1.95%)
Jun 04, 2019 4.563 4.608 4.523 4.572 1,576,677 -0.02(-0.39%)
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.