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

Och-Ziff Capital Management (NY: OZM )

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 (%)
Sep 30, 2016 4.620 4.620 4.330 4.340 1,489,132 -0.15(-3.34%)
Sep 29, 2016 4.320 4.780 4.100 4.490 4,126,533 +0.24(+5.65%)
Sep 28, 2016 3.980 4.550 3.920 4.250 2,066,423 +0.23(+5.72%)
Sep 27, 2016 3.980 4.020 3.950 4.020 269,237 +0.01(+0.25%)
Sep 26, 2016 3.920 4.010 3.908 4.010 593,933 +0.06(+1.52%)
Sep 23, 2016 4.000 4.057 3.900 3.950 172,176 -0.06(-1.50%)
Sep 22, 2016 4.020 4.140 3.980 4.010 392,962 +0.00(+0.00%)
Sep 21, 2016 4.010 4.010 3.945 4.010 318,927 +0.00(+0.00%)
Sep 20, 2016 4.010 4.010 3.940 4.010 337,840 -0.02(-0.50%)
Sep 19, 2016 4.010 4.070 3.960 4.030 321,009 -0.01(-0.25%)
Sep 16, 2016 3.960 4.040 3.920 4.040 635,494 +0.04(+1.00%)
Sep 15, 2016 3.990 4.030 3.960 4.000 402,004 +0.00(+0.00%)
Sep 14, 2016 3.970 4.030 3.960 4.000 334,809 +0.00(+0.00%)
Sep 13, 2016 3.980 4.010 3.880 4.000 479,823 -0.04(-0.99%)
Sep 12, 2016 3.950 4.070 3.891 4.040 945,355 +0.06(+1.51%)
Sep 09, 2016 3.980 4.050 3.960 3.980 281,523 -0.05(-1.24%)
Sep 08, 2016 3.960 4.210 3.960 4.030 626,844 +0.06(+1.51%)
Sep 07, 2016 3.880 3.985 3.880 3.970 1,478,378 +0.06(+1.53%)
Sep 06, 2016 3.900 3.910 3.870 3.910 260,010 +0.04(+1.03%)
Sep 02, 2016 3.850 3.870 3.870 3.870 326,200 +0.04(+1.04%)
Sep 01, 2016 3.840 3.870 3.750 3.830 309,474 -0.04(-1.03%)
Aug 31, 2016 3.840 3.910 3.830 3.870 368,324 +0.04(+1.04%)
Aug 30, 2016 3.900 3.930 3.824 3.830 297,790 -0.07(-1.79%)
Aug 29, 2016 3.870 3.940 3.860 3.900 189,680 -0.01(-0.26%)
Aug 26, 2016 3.910 3.960 3.855 3.910 361,209 -0.07(-1.76%)
Aug 25, 2016 3.780 4.000 3.720 3.980 767,485 -0.04(-1.00%)
Aug 24, 2016 4.020 4.040 3.920 4.020 700,013 -0.02(-0.50%)
Aug 23, 2016 4.080 4.100 3.980 4.040 645,545 -0.06(-1.46%)
Aug 22, 2016 3.980 4.130 3.920 4.100 879,763 +0.12(+3.02%)
Aug 19, 2016 4.150 4.160 3.870 3.980 1,232,947 -0.22(-5.24%)
Aug 18, 2016 3.930 4.300 3.880 4.200 1,686,803 +0.26(+6.60%)
Aug 17, 2016 3.710 4.000 3.710 3.940 2,361,055 +0.24(+6.49%)
Aug 16, 2016 3.630 3.710 3.620 3.700 361,015 +0.05(+1.37%)
Aug 15, 2016 3.660 3.690 3.560 3.650 1,174,970 +0.03(+0.83%)
Aug 12, 2016 3.470 3.620 3.450 3.620 129,975 +0.11(+3.13%)
Aug 11, 2016 3.550 3.575 3.495 3.510 285,015 -0.04(-1.13%)
Aug 10, 2016 3.670 3.700 3.500 3.550 768,929 -0.03(-0.84%)
Aug 09, 2016 3.610 3.640 3.562 3.580 333,117 +0.00(+0.00%)
Aug 08, 2016 3.630 3.680 3.580 3.580 405,776 -0.05(-1.38%)
Aug 05, 2016 3.580 3.700 3.570 3.630 614,850 +0.04(+1.11%)
Aug 04, 2016 3.650 3.720 3.550 3.590 582,881 -0.11(-2.97%)
Aug 03, 2016 3.770 3.809 3.680 3.700 1,179,982 -0.06(-1.60%)
Aug 02, 2016 3.510 3.860 3.450 3.760 2,414,240 +0.41(+12.24%)
Aug 01, 2016 3.330 3.395 3.300 3.350 414,612 -0.01(-0.30%)
Jul 29, 2016 3.320 3.400 3.300 3.360 284,038 +0.01(+0.30%)
Jul 28, 2016 3.420 3.420 3.250 3.350 549,744 -0.07(-2.05%)
Jul 27, 2016 3.320 3.450 3.313 3.420 347,952 +0.08(+2.40%)
Jul 26, 2016 3.340 3.379 3.300 3.340 214,355 +0.05(+1.52%)
Jul 25, 2016 3.250 3.390 3.250 3.290 240,424 +0.00(+0.00%)
Jul 22, 2016 3.320 3.360 3.290 3.290 210,455 -0.06(-1.79%)
Jul 21, 2016 3.420 3.450 3.350 3.350 179,637 -0.05(-1.47%)
Jul 20, 2016 3.320 3.450 3.210 3.400 476,322 +0.06(+1.80%)
Jul 19, 2016 3.430 3.450 3.340 3.340 256,617 -0.09(-2.62%)
Jul 18, 2016 3.510 3.554 3.400 3.430 386,034 -0.13(-3.65%)
Jul 15, 2016 3.560 3.580 3.510 3.560 362,886 +0.02(+0.56%)
Jul 14, 2016 3.480 3.560 3.370 3.540 516,476 +0.06(+1.72%)
Jul 13, 2016 3.440 3.535 3.410 3.480 497,841 +0.01(+0.29%)
Jul 12, 2016 3.510 3.560 3.400 3.470 933,227 -0.12(-3.34%)
Jul 11, 2016 3.600 3.600 3.390 3.590 802,075 -0.08(-2.18%)
Jul 08, 2016 3.630 3.740 3.610 3.670 614,313 +0.06(+1.66%)
Jul 07, 2016 3.590 3.690 3.490 3.610 616,368 +0.00(+0.00%)
Jul 06, 2016 3.610 3.630 3.530 3.610 807,388 -0.03(-0.82%)
Jul 05, 2016 3.750 3.820 3.630 3.640 1,697,055 -0.20(-5.21%)
Jul 01, 2016 3.800 3.840 3.840 3.840 310,100 +0.04(+1.05%)
Jun 30, 2016 3.800 3.830 3.740 3.800 320,689 +0.00(+0.00%)
Jun 29, 2016 3.700 3.820 3.700 3.800 640,185 +0.06(+1.60%)
Jun 28, 2016 3.800 3.803 3.690 3.740 1,261,225 -0.07(-1.84%)
Jun 27, 2016 3.810 3.860 3.700 3.810 1,567,050 -0.10(-2.56%)
Jun 24, 2016 3.780 3.915 3.760 3.910 1,076,825 -0.12(-2.98%)
Jun 23, 2016 3.970 4.030 3.960 4.030 318,464 +0.12(+3.07%)
Jun 22, 2016 3.990 4.080 3.910 3.910 283,831 -0.10(-2.49%)
Jun 21, 2016 4.030 4.070 3.990 4.010 559,097 +0.00(+0.00%)
Jun 20, 2016 3.920 4.045 3.920 4.010 1,023,591 +0.12(+3.08%)
Jun 17, 2016 3.780 3.900 3.770 3.890 519,467 +0.08(+2.10%)
Jun 16, 2016 3.700 3.820 3.680 3.810 546,196 +0.06(+1.60%)
Jun 15, 2016 3.780 3.780 3.740 3.750 240,499 +0.01(+0.27%)
Jun 14, 2016 3.750 3.810 3.670 3.740 522,672 -0.05(-1.32%)
Jun 13, 2016 3.950 3.990 3.780 3.790 392,428 -0.16(-4.05%)
Jun 10, 2016 3.960 3.980 3.850 3.950 396,560 -0.04(-1.00%)
Jun 09, 2016 4.000 4.040 3.960 3.990 1,089,480 -0.03(-0.75%)
Jun 08, 2016 4.000 4.060 3.960 4.020 534,681 +0.02(+0.50%)
Jun 07, 2016 4.010 4.090 3.935 4.000 691,370 -0.04(-0.99%)
Jun 06, 2016 4.100 4.120 4.000 4.040 485,282 -0.07(-1.70%)
Jun 03, 2016 4.140 4.150 4.065 4.110 460,284 -0.06(-1.44%)
Jun 02, 2016 4.080 4.210 4.080 4.170 1,062,980 +0.08(+1.96%)
Jun 01, 2016 4.000 4.120 3.940 4.090 439,637 +0.06(+1.49%)
May 31, 2016 3.980 4.040 3.960 4.030 271,545 +0.01(+0.25%)
May 27, 2016 4.000 4.020 4.020 4.020 590,100 +0.02(+0.50%)
May 26, 2016 3.960 4.037 3.900 4.000 651,435 +0.08(+2.04%)
May 25, 2016 3.900 3.980 3.900 3.920 678,742 +0.02(+0.51%)
May 24, 2016 3.880 3.972 3.850 3.900 324,584 +0.00(+0.00%)
May 23, 2016 3.810 4.000 3.800 3.900 597,825 +0.07(+1.83%)
May 20, 2016 3.820 3.870 3.780 3.830 361,684 +0.01(+0.26%)
May 19, 2016 3.850 3.950 3.810 3.820 617,009 -0.07(-1.80%)
May 18, 2016 3.880 4.010 3.800 3.890 679,923 -0.04(-1.02%)
May 17, 2016 3.880 4.010 3.780 3.930 3,899,204 +0.03(+0.77%)
May 16, 2016 3.920 4.000 3.870 3.900 1,454,628 +0.00(+0.00%)
May 13, 2016 3.790 3.910 3.780 3.900 1,688,748 +0.07(+1.83%)
May 12, 2016 3.960 4.010 3.750 3.830 1,778,530 -0.12(-3.04%)
May 11, 2016 3.910 4.000 3.860 3.950 1,212,500 -0.03(-0.75%)
May 10, 2016 3.830 4.025 3.820 3.980 1,197,006 +0.17(+4.46%)
May 09, 2016 3.660 3.820 3.550 3.810 1,930,185 +0.10(+2.70%)
May 06, 2016 3.750 3.750 3.600 3.710 1,563,556 -0.09(-2.37%)
May 05, 2016 3.940 4.000 3.775 3.800 1,299,616 -0.16(-4.04%)
May 04, 2016 3.850 4.030 3.810 3.960 6,295,503 -0.02(-0.50%)
May 03, 2016 3.900 4.000 3.700 3.980 4,855,188 -0.02(-0.50%)
May 02, 2016 4.070 4.090 3.950 4.000 1,345,182 +0.00(+0.00%)
Apr 29, 2016 3.920 4.020 3.850 4.000 2,478,118 +0.07(+1.78%)
Apr 28, 2016 3.950 4.000 3.910 3.930 858,853 -0.06(-1.50%)
Apr 27, 2016 4.000 4.030 3.950 3.990 534,693 -0.01(-0.25%)
Apr 26, 2016 4.000 4.040 3.945 4.000 742,323 +0.00(+0.00%)
Apr 25, 2016 4.100 4.100 3.950 4.000 829,338 -0.10(-2.44%)
Apr 22, 2016 3.970 4.180 3.940 4.100 1,557,838 +0.11(+2.76%)
Apr 21, 2016 3.990 4.030 3.897 3.990 1,613,102 +0.01(+0.25%)
Apr 20, 2016 3.880 3.990 3.750 3.980 875,135 +0.13(+3.38%)
Apr 19, 2016 3.640 3.860 3.610 3.850 6,780,428 +0.20(+5.48%)
Apr 18, 2016 3.560 3.660 3.560 3.650 1,706,812 +0.05(+1.39%)
Apr 15, 2016 3.560 3.630 3.425 3.600 1,476,095 +0.00(+0.00%)
Apr 14, 2016 3.570 3.680 3.560 3.600 2,824,731 -0.01(-0.28%)
Apr 13, 2016 3.400 3.627 3.360 3.610 2,738,695 +0.31(+9.39%)
Apr 12, 2016 3.320 3.390 2.890 3.300 12,303,466 -0.50(-13.16%)
Apr 11, 2016 3.770 4.020 3.700 3.800 1,016,600 +0.10(+2.70%)
Apr 08, 2016 3.570 3.720 3.560 3.700 3,977,049 +0.15(+4.23%)
Apr 07, 2016 3.700 3.710 3.500 3.550 7,783,356 -0.13(-3.53%)
Apr 06, 2016 3.820 3.870 3.620 3.680 3,557,096 -0.43(-10.46%)
Apr 05, 2016 4.010 4.150 3.915 4.110 745,489 +0.00(+0.00%)
Apr 04, 2016 4.250 4.300 4.010 4.110 857,396 -0.13(-3.07%)
Apr 01, 2016 4.270 4.330 4.090 4.240 519,921 -0.11(-2.53%)
Mar 31, 2016 4.080 4.550 4.060 4.350 1,059,556 +0.27(+6.62%)
Mar 30, 2016 4.070 4.160 3.960 4.080 684,685 +0.06(+1.49%)
Mar 29, 2016 3.960 4.030 3.920 4.020 444,250 +0.04(+1.01%)
Mar 28, 2016 4.060 4.070 3.955 3.980 410,953 -0.02(-0.50%)
Mar 24, 2016 3.980 4.000 4.000 4.000 722,900 -0.01(-0.25%)
Mar 23, 2016 4.270 4.300 3.940 4.010 1,380,536 -0.24(-5.65%)
Mar 22, 2016 4.360 4.390 4.200 4.250 687,724 -0.08(-1.85%)
Mar 21, 2016 4.380 4.560 4.320 4.330 610,024 -0.09(-2.04%)
Mar 18, 2016 4.410 4.500 4.270 4.420 775,358 -0.01(-0.23%)
Mar 17, 2016 4.300 4.470 4.210 4.430 753,796 +0.18(+4.24%)
Mar 16, 2016 4.180 4.300 4.110 4.250 508,088 +0.06(+1.43%)
Mar 15, 2016 4.250 4.274 4.090 4.190 533,670 -0.07(-1.64%)
Mar 14, 2016 4.340 4.340 4.170 4.260 548,065 -0.07(-1.62%)
Mar 11, 2016 4.240 4.430 4.150 4.330 1,015,610 +0.16(+3.84%)
Mar 10, 2016 4.340 4.420 4.140 4.170 593,432 -0.16(-3.70%)
Mar 09, 2016 4.470 4.520 4.220 4.330 574,758 -0.06(-1.37%)
Mar 08, 2016 4.690 4.690 4.380 4.390 538,186 -0.25(-5.39%)
Mar 07, 2016 4.720 4.720 4.550 4.640 580,135 -0.02(-0.43%)
Mar 04, 2016 4.570 4.690 4.540 4.660 945,203 +0.09(+1.97%)
Mar 03, 2016 4.680 4.680 4.510 4.570 649,876 -0.11(-2.35%)
Mar 02, 2016 4.500 4.739 4.360 4.680 1,349,403 +0.21(+4.70%)
Mar 01, 2016 4.500 4.520 4.330 4.470 1,381,294 +0.07(+1.59%)
Feb 29, 2016 4.340 4.480 4.300 4.400 952,904 +0.07(+1.62%)
Feb 26, 2016 4.270 4.430 4.240 4.330 1,096,652 +0.10(+2.36%)
Feb 25, 2016 4.140 4.240 4.000 4.230 774,357 +0.14(+3.42%)
Feb 24, 2016 4.270 4.270 3.950 4.090 1,907,580 -0.18(-4.22%)
Feb 23, 2016 4.250 4.340 4.150 4.270 1,268,001 +0.03(+0.71%)
Feb 22, 2016 4.000 4.260 3.970 4.240 1,247,641 +0.28(+7.07%)
Feb 19, 2016 3.990 3.990 3.700 3.960 1,665,783 -0.02(-0.50%)
Feb 18, 2016 4.180 4.210 3.925 3.980 1,077,049 -0.22(-5.24%)
Feb 17, 2016 4.210 4.310 4.100 4.200 1,517,459 +0.04(+0.96%)
Feb 16, 2016 4.060 4.205 3.510 4.160 2,998,403 +0.15(+3.74%)
Feb 12, 2016 3.580 4.010 4.010 4.010 3,093,600 +0.53(+15.23%)
Feb 11, 2016 4.360 4.380 3.440 3.480 5,357,878 -1.25(-26.43%)
Feb 10, 2016 4.560 4.820 4.500 4.730 935,800 +0.18(+3.96%)
Feb 09, 2016 4.560 4.620 4.475 4.550 641,130 -0.08(-1.73%)
Feb 08, 2016 4.870 4.870 4.421 4.630 989,006 -0.29(-5.89%)
Feb 05, 2016 5.150 5.160 4.870 4.920 592,776 -0.21(-4.09%)
Feb 04, 2016 5.230 5.420 5.105 5.130 703,413 -0.11(-2.10%)
Feb 03, 2016 5.300 5.440 4.950 5.240 913,427 -0.04(-0.76%)
Feb 02, 2016 5.250 5.370 5.140 5.280 738,291 -0.12(-2.22%)
Feb 01, 2016 5.140 5.440 4.990 5.400 801,320 +0.24(+4.65%)
Jan 29, 2016 5.050 5.280 5.040 5.160 689,718 +0.12(+2.38%)
Jan 28, 2016 5.100 5.180 5.010 5.040 391,702 -0.01(-0.20%)
Jan 27, 2016 5.140 5.250 4.960 5.050 479,559 -0.11(-2.13%)
Jan 26, 2016 5.000 5.200 4.930 5.160 398,842 +0.20(+4.03%)
Jan 25, 2016 5.210 5.210 4.950 4.960 490,227 -0.25(-4.80%)
Jan 22, 2016 5.090 5.350 5.070 5.210 537,383 +0.22(+4.41%)
Jan 21, 2016 5.000 5.250 4.900 4.990 857,823 -0.04(-0.80%)
Jan 20, 2016 5.090 5.170 4.760 5.030 1,697,473 -0.18(-3.45%)
Jan 19, 2016 5.380 5.450 5.140 5.210 730,245 -0.10(-1.88%)
Jan 15, 2016 5.240 5.310 5.310 5.310 937,700 -0.12(-2.21%)
Jan 14, 2016 5.200 5.495 4.920 5.430 1,284,808 +0.18(+3.43%)
Jan 13, 2016 5.600 5.750 5.180 5.250 1,150,228 -0.30(-5.41%)
Jan 12, 2016 5.500 5.690 5.320 5.550 843,750 +0.10(+1.83%)
Jan 11, 2016 5.470 5.620 5.320 5.450 1,535,541 -0.05(-0.91%)
Jan 08, 2016 5.930 5.990 5.460 5.500 1,087,223 -0.37(-6.30%)
Jan 07, 2016 6.120 6.120 5.790 5.870 796,257 -0.27(-4.40%)
Jan 06, 2016 6.380 6.400 6.040 6.140 750,022 -0.31(-4.81%)
Jan 05, 2016 6.330 6.555 6.310 6.450 1,253,617 +0.10(+1.57%)
Jan 04, 2016 6.180 6.470 6.090 6.350 1,156,474 +0.12(+1.93%)
Dec 31, 2015 6.250 6.230 6.230 6.230 1,202,100 -0.06(-0.95%)
Dec 30, 2015 6.210 6.429 6.200 6.290 890,349 +0.03(+0.48%)
Dec 29, 2015 6.330 6.450 6.160 6.260 1,245,985 -0.09(-1.42%)
Dec 28, 2015 6.750 6.765 6.310 6.350 1,527,571 -0.45(-6.62%)
Dec 24, 2015 6.750 6.800 6.800 6.800 426,300 +0.05(+0.74%)
Dec 23, 2015 6.600 6.760 6.580 6.750 732,181 +0.13(+1.96%)
Dec 22, 2015 6.620 6.700 6.480 6.620 1,294,884 +0.01(+0.15%)
Dec 21, 2015 6.930 6.980 6.580 6.610 1,635,831 -0.20(-2.94%)
Dec 18, 2015 7.020 7.080 6.770 6.810 973,399 -0.18(-2.58%)
Dec 17, 2015 6.880 7.030 6.880 6.990 1,076,946 +0.18(+2.64%)
Dec 16, 2015 6.780 6.860 6.670 6.810 1,130,677 +0.13(+1.95%)
Dec 15, 2015 6.520 6.790 6.520 6.680 976,784 +0.18(+2.77%)
Dec 14, 2015 6.790 6.820 6.460 6.500 2,402,741 -0.29(-4.27%)
Dec 11, 2015 6.680 6.810 6.540 6.790 1,447,231 +0.03(+0.44%)
Dec 10, 2015 6.830 6.880 6.680 6.760 1,444,234 -0.13(-1.89%)
Dec 09, 2015 6.620 6.970 6.500 6.890 1,644,345 +0.29(+4.39%)
Dec 08, 2015 6.850 6.870 6.370 6.600 2,122,895 -0.35(-5.04%)
Dec 07, 2015 7.050 7.080 6.720 6.950 1,749,579 -0.12(-1.70%)
Dec 04, 2015 7.000 7.210 6.920 7.070 2,113,014 +0.04(+0.57%)
Dec 03, 2015 7.280 7.280 6.890 7.030 3,563,460 -0.10(-1.40%)
Dec 02, 2015 6.450 7.150 6.380 7.130 4,867,703 +0.96(+15.56%)
Dec 01, 2015 6.150 6.290 6.080 6.170 1,229,753 -0.01(-0.16%)
Nov 30, 2015 6.190 6.250 5.990 6.180 1,248,551 +0.02(+0.32%)
Nov 27, 2015 6.120 6.200 5.940 6.160 561,969 +0.08(+1.32%)
Nov 25, 2015 5.750 6.080 6.080 6.080 1,873,800 +0.35(+6.11%)
Nov 24, 2015 5.530 5.755 5.460 5.730 1,238,484 +0.14(+2.50%)
Nov 23, 2015 5.530 5.730 5.450 5.590 2,782,237 +0.32(+6.07%)
Nov 20, 2015 5.580 5.600 5.062 5.270 1,901,925 -0.28(-5.05%)
Nov 19, 2015 5.300 5.630 5.215 5.550 2,071,381 +0.26(+4.91%)
Nov 18, 2015 5.350 5.350 5.070 5.290 2,910,179 -0.01(-0.19%)
Nov 17, 2015 5.600 5.610 5.290 5.300 1,087,978 -0.30(-5.36%)
Nov 16, 2015 5.720 5.840 5.530 5.600 1,222,209 -0.10(-1.75%)
Nov 13, 2015 5.750 5.900 5.660 5.700 1,105,343 -0.09(-1.55%)
Nov 12, 2015 5.890 6.050 5.750 5.790 2,592,486 -0.10(-1.70%)
Nov 11, 2015 6.080 6.190 5.770 5.890 2,085,903 -0.20(-3.28%)
Nov 10, 2015 6.500 6.560 6.070 6.090 1,603,995 -0.47(-7.16%)
Nov 09, 2015 6.800 6.830 6.540 6.560 1,533,639 -0.24(-3.53%)
Nov 06, 2015 6.930 6.930 6.690 6.800 1,677,024 -0.09(-1.31%)
Nov 05, 2015 7.080 7.140 6.850 6.890 1,282,491 -0.14(-1.99%)
Nov 04, 2015 6.950 7.180 6.770 7.030 1,403,120 -0.01(-0.14%)
Nov 03, 2015 7.460 7.490 6.780 7.040 2,554,590 -0.31(-4.22%)
Nov 02, 2015 6.960 7.950 6.960 7.350 2,360,244 +0.35(+5.00%)
Oct 30, 2015 6.890 7.190 6.890 7.000 1,293,185 +0.10(+1.45%)
Oct 29, 2015 6.880 6.970 6.740 6.900 1,635,128 +0.06(+0.88%)
Oct 28, 2015 7.000 7.280 6.840 6.840 3,980,004 -0.19(-2.70%)
Oct 27, 2015 7.150 7.190 6.960 7.030 1,739,298 -0.18(-2.50%)
Oct 26, 2015 7.310 7.404 6.930 7.210 2,953,311 -0.14(-1.90%)
Oct 23, 2015 7.520 7.630 7.320 7.350 1,232,499 -0.01(-0.14%)
Oct 22, 2015 7.440 7.590 7.280 7.360 934,457 -0.06(-0.81%)
Oct 21, 2015 7.450 7.900 7.410 7.420 1,388,061 -0.05(-0.67%)
Oct 20, 2015 7.790 7.800 7.465 7.470 853,233 -0.16(-2.10%)
Oct 19, 2015 7.810 7.830 7.600 7.630 652,327 -0.25(-3.17%)
Oct 16, 2015 7.940 8.050 7.860 7.880 355,003 -0.11(-1.38%)
Oct 15, 2015 7.590 8.040 7.550 7.990 1,040,434 +0.45(+5.97%)
Oct 14, 2015 7.520 7.676 7.430 7.540 939,493 +0.06(+0.80%)
Oct 13, 2015 7.750 7.840 7.475 7.480 2,233,399 -0.36(-4.59%)
Oct 12, 2015 7.760 7.890 7.430 7.840 1,266,370 -0.12(-1.51%)
Oct 09, 2015 8.150 8.290 7.930 7.960 1,364,323 -0.20(-2.45%)
Oct 08, 2015 8.410 8.440 8.040 8.160 531,640 -0.25(-2.97%)
Oct 07, 2015 8.200 8.630 8.200 8.410 1,017,597 +0.23(+2.81%)
Oct 06, 2015 8.240 8.380 8.120 8.180 387,359 -0.07(-0.85%)
Oct 05, 2015 8.320 8.450 8.240 8.250 503,500 -0.02(-0.24%)
Oct 02, 2015 8.500 8.610 8.190 8.270 770,692 -0.41(-4.72%)
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.