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 28, 2018 1.470 1.480 1.400 1.480 1,105,800 +0.01(+0.68%)
Sep 27, 2018 1.560 1.560 1.430 1.470 619,361 -0.09(-5.77%)
Sep 26, 2018 1.580 1.650 1.560 1.560 294,153 -0.04(-2.50%)
Sep 25, 2018 1.620 1.630 1.580 1.600 431,628 -0.01(-0.62%)
Sep 24, 2018 1.660 1.670 1.610 1.610 236,056 -0.04(-2.42%)
Sep 21, 2018 1.600 1.670 1.600 1.650 218,200 -0.01(-0.60%)
Sep 20, 2018 1.660 1.710 1.660 1.660 136,707 -0.01(-0.60%)
Sep 19, 2018 1.700 1.728 1.660 1.670 322,632 -0.02(-1.18%)
Sep 18, 2018 1.650 1.710 1.640 1.690 403,847 +0.04(+2.42%)
Sep 17, 2018 1.650 1.670 1.530 1.650 537,251 -0.01(-0.60%)
Sep 14, 2018 1.690 1.700 1.650 1.660 407,500 -0.01(-0.60%)
Sep 13, 2018 1.660 1.710 1.660 1.670 625,760 +0.01(+0.60%)
Sep 12, 2018 1.720 1.721 1.660 1.660 403,249 -0.06(-3.49%)
Sep 11, 2018 1.710 1.730 1.695 1.720 364,703 +0.02(+1.18%)
Sep 10, 2018 1.670 1.710 1.660 1.700 240,590 +0.03(+1.80%)
Sep 07, 2018 1.710 1.710 1.660 1.670 415,800 -0.05(-2.91%)
Sep 06, 2018 1.790 1.790 1.664 1.720 795,260 -0.08(-4.44%)
Sep 05, 2018 1.800 1.840 1.770 1.800 339,988 +0.01(+0.56%)
Sep 04, 2018 1.840 1.840 1.720 1.790 589,036 -0.04(-2.19%)
Aug 31, 2018 1.830 1.830 1.830 0 -0.02(-1.08%)
Aug 30, 2018 1.900 1.900 1.850 1.850 101,107 -0.05(-2.63%)
Aug 29, 2018 1.880 1.920 1.840 1.900 293,091 +0.03(+1.60%)
Aug 28, 2018 1.870 1.899 1.850 1.870 140,959 +0.02(+1.08%)
Aug 27, 2018 1.870 1.890 1.840 1.850 231,609 -0.02(-1.07%)
Aug 24, 2018 1.890 1.900 1.860 1.870 229,700 -0.01(-0.53%)
Aug 23, 2018 1.900 1.900 1.860 1.880 365,459 -0.02(-1.05%)
Aug 22, 2018 1.900 1.910 1.880 1.900 273,381 +0.00(+0.00%)
Aug 21, 2018 1.910 1.940 1.890 1.900 446,040 -0.01(-0.52%)
Aug 20, 2018 1.960 1.960 1.890 1.910 389,065 -0.04(-2.05%)
Aug 17, 2018 1.980 1.980 1.940 1.950 183,500 -0.03(-1.52%)
Aug 16, 2018 2.030 2.030 1.970 1.980 114,513 -0.04(-1.98%)
Aug 15, 2018 1.930 2.050 1.930 2.020 332,892 +0.04(+2.02%)
Aug 14, 2018 1.990 1.990 1.950 1.980 161,723 +0.01(+0.51%)
Aug 13, 2018 1.960 2.020 1.930 1.970 447,592 +0.00(+0.00%)
Aug 10, 2018 1.950 1.980 1.900 1.970 264,200 +0.02(+1.03%)
Aug 09, 2018 1.960 1.990 1.925 1.950 377,856 -0.03(-1.52%)
Aug 08, 2018 2.000 2.020 1.960 1.980 192,196 -0.01(-0.50%)
Aug 07, 2018 2.000 2.030 1.960 1.990 321,257 -0.01(-0.50%)
Aug 06, 2018 2.020 2.060 1.970 2.000 98,223 -0.03(-1.48%)
Aug 03, 2018 1.890 2.080 1.890 2.030 330,200 +0.02(+1.00%)
Aug 02, 2018 2.040 2.050 1.970 2.010 599,080 -0.04(-1.95%)
Aug 01, 2018 2.100 2.100 2.040 2.050 371,417 -0.04(-1.91%)
Jul 31, 2018 2.120 2.150 2.080 2.090 170,961 -0.02(-0.95%)
Jul 30, 2018 2.210 2.220 2.100 2.110 311,046 -0.11(-4.95%)
Jul 27, 2018 2.240 2.250 2.190 2.220 150,600 +0.03(+1.37%)
Jul 26, 2018 2.140 2.300 2.130 2.190 720,741 +0.08(+3.79%)
Jul 25, 2018 2.050 2.120 2.050 2.110 185,701 +0.03(+1.44%)
Jul 24, 2018 2.080 2.090 2.070 2.080 102,581 +0.01(+0.48%)
Jul 23, 2018 2.090 2.090 2.040 2.070 318,633 +0.01(+0.49%)
Jul 20, 2018 2.090 2.090 2.040 2.060 82,498 -0.03(-1.44%)
Jul 19, 2018 2.050 2.109 2.050 2.090 240,681 +0.02(+0.97%)
Jul 18, 2018 2.080 2.080 2.050 2.070 103,332 +0.00(+0.00%)
Jul 17, 2018 2.050 2.100 2.050 2.070 164,253 +0.01(+0.49%)
Jul 16, 2018 2.040 2.080 2.040 2.060 247,862 +0.01(+0.49%)
Jul 13, 2018 2.040 2.070 2.038 2.050 240,115 +0.01(+0.49%)
Jul 12, 2018 2.040 2.045 2.020 2.040 72,837 +0.02(+0.99%)
Jul 11, 2018 2.030 2.040 1.975 2.020 157,307 -0.03(-1.46%)
Jul 10, 2018 2.040 2.060 2.020 2.050 141,491 +0.01(+0.49%)
Jul 09, 2018 2.070 2.070 2.010 2.040 153,687 -0.01(-0.49%)
Jul 06, 2018 1.930 2.065 1.930 2.050 386,078 +0.11(+5.67%)
Jul 05, 2018 1.920 1.940 1.900 1.940 176,372 +0.02(+1.04%)
Jul 03, 2018 1.920 1.920 1.920 0 -0.03(-1.54%)
Jul 02, 2018 1.910 1.970 1.880 1.950 381,553 +0.02(+1.04%)
Jun 29, 2018 1.940 1.950 1.880 1.930 590,765 +0.00(+0.00%)
Jun 28, 2018 1.930 1.945 1.910 1.930 248,023 +0.00(+0.00%)
Jun 27, 2018 1.920 2.010 1.920 1.930 602,550 +0.01(+0.52%)
Jun 26, 2018 2.030 2.040 1.910 1.920 921,659 -0.11(-5.42%)
Jun 25, 2018 2.020 2.055 2.010 2.030 285,338 -0.02(-0.98%)
Jun 22, 2018 2.030 2.079 2.030 2.050 588,617 +0.02(+0.99%)
Jun 21, 2018 2.090 2.107 2.030 2.030 534,680 -0.07(-3.33%)
Jun 20, 2018 2.110 2.120 2.070 2.100 429,245 +0.00(+0.00%)
Jun 19, 2018 2.110 2.110 2.080 2.100 223,307 -0.01(-0.47%)
Jun 18, 2018 2.110 2.140 2.090 2.110 333,835 -0.02(-0.94%)
Jun 15, 2018 2.160 2.100 2.130 199,390 -0.03(-1.39%)
Jun 14, 2018 2.210 2.210 2.130 2.160 206,086 -0.03(-1.37%)
Jun 13, 2018 2.110 2.250 2.105 2.190 773,798 +0.08(+3.79%)
Jun 12, 2018 2.100 2.140 2.095 2.110 368,379 +0.01(+0.48%)
Jun 11, 2018 2.070 2.135 2.050 2.100 521,132 +0.03(+1.45%)
Jun 08, 2018 2.090 2.100 2.050 2.070 232,727 -0.03(-1.43%)
Jun 07, 2018 2.110 2.140 2.100 2.100 214,044 -0.01(-0.47%)
Jun 06, 2018 2.115 2.090 2.110 313,229 +0.01(+0.48%)
Jun 05, 2018 2.100 2.120 2.060 2.100 479,566 +0.00(+0.00%)
Jun 04, 2018 2.010 2.120 1.980 2.100 916,401 +0.09(+4.48%)
Jun 01, 2018 2.020 2.050 2.000 2.010 300,934 -0.01(-0.50%)
May 31, 2018 2.010 2.050 1.950 2.020 539,183 +0.00(+0.00%)
May 30, 2018 2.040 2.040 2.010 2.020 257,684 -0.03(-1.46%)
May 29, 2018 2.100 2.105 2.040 2.050 240,710 -0.05(-2.38%)
May 25, 2018 2.100 2.100 2.100 0 -0.01(-0.47%)
May 24, 2018 2.110 2.120 2.077 2.110 439,842 +0.01(+0.48%)
May 23, 2018 2.100 2.120 2.071 2.100 431,843 -0.01(-0.47%)
May 22, 2018 2.170 2.170 2.090 2.110 490,839 -0.03(-1.40%)
May 21, 2018 2.060 2.180 2.020 2.140 794,429 +0.10(+4.90%)
May 18, 2018 2.060 2.080 2.020 2.040 426,919 -0.02(-0.97%)
May 17, 2018 2.050 2.085 2.030 2.060 331,208 +0.00(+0.00%)
May 16, 2018 2.050 2.080 2.040 2.060 339,192 +0.01(+0.49%)
May 15, 2018 2.060 2.070 2.021 2.050 504,603 -0.01(-0.49%)
May 14, 2018 1.990 2.100 1.960 2.060 881,766 +0.08(+4.04%)
May 11, 2018 1.970 2.000 1.960 1.980 428,211 -0.01(-0.50%)
May 10, 2018 1.990 2.015 1.960 1.990 393,903 +0.00(+0.00%)
May 09, 2018 2.010 2.060 1.950 1.990 489,822 -0.02(-1.00%)
May 08, 2018 2.000 2.030 1.970 2.010 484,359 +0.01(+0.50%)
May 07, 2018 2.040 2.041 1.950 2.000 702,853 -0.02(-0.99%)
May 04, 2018 2.050 2.100 2.010 2.020 765,648 -0.05(-2.42%)
May 03, 2018 2.080 2.160 2.066 2.070 686,667 -0.04(-1.90%)
May 02, 2018 1.950 2.170 1.950 2.110 2,662,512 +0.12(+6.03%)
May 01, 2018 1.940 2.010 1.920 1.990 1,124,752 +0.04(+2.05%)
Apr 30, 2018 2.060 2.070 1.930 1.950 1,216,598 -0.10(-4.88%)
Apr 27, 2018 2.070 2.070 2.030 2.050 461,683 -0.02(-0.97%)
Apr 26, 2018 2.040 2.095 1.991 2.070 605,120 +0.04(+1.97%)
Apr 25, 2018 2.040 2.140 2.030 2.030 1,107,513 +0.00(+0.00%)
Apr 24, 2018 2.220 2.240 1.990 2.030 3,186,469 -0.19(-8.56%)
Apr 23, 2018 2.320 2.320 2.200 2.220 1,030,467 -0.11(-4.72%)
Apr 20, 2018 2.280 2.340 2.220 2.330 829,628 +0.06(+2.64%)
Apr 19, 2018 2.260 2.281 2.210 2.270 1,029,516 -0.01(-0.44%)
Apr 18, 2018 2.250 2.320 2.210 2.280 884,178 +0.03(+1.33%)
Apr 17, 2018 2.300 2.355 2.250 2.250 1,169,804 -0.05(-2.17%)
Apr 16, 2018 2.340 2.350 2.210 2.300 1,298,285 -0.04(-1.71%)
Apr 13, 2018 2.360 2.370 2.270 2.340 580,288 -0.01(-0.43%)
Apr 12, 2018 2.320 2.380 2.260 2.350 626,815 +0.05(+2.17%)
Apr 11, 2018 2.260 2.340 2.210 2.300 1,542,633 +0.02(+0.88%)
Apr 10, 2018 2.200 2.290 2.137 2.280 2,231,480 +0.02(+0.88%)
Apr 09, 2018 2.290 2.350 2.180 2.260 1,147,289 -0.01(-0.44%)
Apr 06, 2018 2.430 2.470 2.255 2.270 1,371,946 -0.17(-6.97%)
Apr 05, 2018 2.670 2.670 2.370 2.440 1,437,817 -0.20(-7.58%)
Apr 04, 2018 2.570 2.660 2.530 2.640 383,103 +0.02(+0.76%)
Apr 03, 2018 2.650 2.690 2.570 2.620 341,448 -0.03(-1.13%)
Apr 02, 2018 2.670 2.700 2.610 2.650 373,461 -0.02(-0.75%)
Mar 29, 2018 2.670 2.670 2.670 0 +0.00(+0.00%)
Mar 28, 2018 2.690 2.740 2.650 2.670 396,611 -0.05(-1.84%)
Mar 27, 2018 2.740 2.750 2.665 2.720 347,065 -0.01(-0.37%)
Mar 26, 2018 2.690 2.770 2.650 2.730 333,771 +0.04(+1.49%)
Mar 23, 2018 2.720 2.749 2.650 2.690 260,424 -0.01(-0.37%)
Mar 22, 2018 2.760 2.775 2.650 2.700 494,581 -0.08(-2.88%)
Mar 21, 2018 2.760 2.800 2.750 2.780 1,186,329 +0.07(+2.58%)
Mar 20, 2018 2.720 2.760 2.670 2.710 322,480 -0.01(-0.37%)
Mar 19, 2018 2.770 2.790 2.690 2.720 367,647 -0.03(-1.09%)
Mar 16, 2018 2.710 2.800 2.710 2.750 260,039 +0.04(+1.48%)
Mar 15, 2018 2.770 2.781 2.700 2.710 246,932 -0.05(-1.81%)
Mar 14, 2018 2.810 2.810 2.745 2.760 556,480 -0.03(-1.08%)
Mar 13, 2018 2.830 2.830 2.745 2.790 253,080 -0.03(-1.06%)
Mar 12, 2018 2.790 2.850 2.761 2.820 404,739 +0.02(+0.71%)
Mar 09, 2018 2.770 2.810 2.730 2.800 501,192 +0.05(+1.82%)
Mar 08, 2018 2.780 2.790 2.710 2.750 318,154 +0.01(+0.36%)
Mar 07, 2018 2.780 2.560 2.740 1,320,923 -0.01(-0.36%)
Mar 06, 2018 2.800 2.840 2.720 2.750 453,653 -0.04(-1.43%)
Mar 05, 2018 2.650 2.800 2.650 2.790 461,071 +0.14(+5.28%)
Mar 02, 2018 2.610 2.650 2.550 2.650 231,134 +0.02(+0.76%)
Mar 01, 2018 2.670 2.685 2.590 2.630 585,297 -0.04(-1.50%)
Feb 28, 2018 2.710 2.770 2.560 2.670 510,594 -0.04(-1.48%)
Feb 27, 2018 2.730 2.790 2.660 2.710 510,589 -0.05(-1.81%)
Feb 26, 2018 2.730 2.820 2.690 2.760 1,009,494 +0.10(+3.76%)
Feb 23, 2018 2.500 2.690 2.460 2.660 416,914 +0.13(+5.14%)
Feb 22, 2018 2.530 2.530 798,636 -0.10(-3.80%)
Feb 21, 2018 2.610 2.720 2.600 2.630 895,698 +0.02(+0.77%)
Feb 20, 2018 2.690 2.690 2.550 2.610 1,282,836 +0.02(+0.77%)
Feb 16, 2018 2.590 2.590 2.590 0 +0.14(+5.71%)
Feb 15, 2018 2.410 2.470 2.310 2.450 673,418 +0.04(+1.66%)
Feb 14, 2018 2.340 2.480 2.310 2.410 370,549 +0.04(+1.69%)
Feb 13, 2018 2.430 2.430 2.260 2.370 864,063 -0.05(-2.07%)
Feb 12, 2018 2.360 2.475 2.300 2.420 835,164 +0.09(+3.86%)
Feb 09, 2018 2.260 2.380 2.160 2.330 983,941 +0.08(+3.56%)
Feb 08, 2018 2.290 2.360 2.210 2.250 811,482 -0.04(-1.75%)
Feb 07, 2018 2.390 2.397 2.250 2.290 1,877,280 -0.10(-4.18%)
Feb 06, 2018 2.420 2.485 2.270 2.390 780,917 -0.10(-4.21%)
Feb 05, 2018 2.570 2.599 2.450 2.495 624,021 -0.07(-2.92%)
Feb 02, 2018 2.450 2.590 2.450 2.570 1,151,592 +0.08(+3.21%)
Feb 01, 2018 2.580 2.580 2.490 2.490 1,012,246 -0.07(-2.73%)
Jan 31, 2018 2.460 2.560 2.370 2.560 1,950,182 +0.16(+6.67%)
Jan 30, 2018 2.350 2.470 2.290 2.400 2,571,785 +0.10(+4.35%)
Jan 29, 2018 2.380 2.390 2.250 2.300 2,132,708 -0.08(-3.36%)
Jan 26, 2018 2.430 2.480 2.370 2.380 1,145,532 -0.07(-2.86%)
Jan 25, 2018 2.520 2.580 2.420 2.450 1,056,313 -0.07(-2.78%)
Jan 24, 2018 2.650 2.660 2.510 2.520 2,481,532 -0.19(-7.01%)
Jan 23, 2018 2.740 2.740 2.670 2.710 435,511 +0.02(+0.74%)
Jan 22, 2018 2.650 2.690 2.580 2.690 315,977 +0.03(+1.13%)
Jan 19, 2018 2.610 2.665 2.590 2.660 299,065 +0.04(+1.53%)
Jan 18, 2018 2.560 2.630 2.540 2.620 284,746 +0.07(+2.75%)
Jan 17, 2018 2.560 2.669 2.510 2.550 465,068 -0.03(-1.16%)
Jan 16, 2018 2.720 2.750 2.570 2.580 463,989 -0.14(-5.15%)
Jan 12, 2018 2.720 2.720 2.720 0 -0.04(-1.45%)
Jan 11, 2018 2.760 2.760 2.680 2.760 362,633 +0.07(+2.60%)
Jan 10, 2018 2.790 2.790 2.660 2.690 282,438 -0.11(-3.93%)
Jan 09, 2018 2.780 2.820 2.760 2.800 313,049 +0.01(+0.36%)
Jan 08, 2018 2.880 2.885 2.770 2.790 382,643 -0.08(-2.79%)
Jan 05, 2018 2.790 2.880 2.770 2.870 434,505 +0.08(+2.87%)
Jan 04, 2018 2.800 2.870 2.780 2.790 697,135 +0.00(+0.00%)
Jan 03, 2018 2.680 2.880 2.630 2.790 819,309 +0.10(+3.72%)
Jan 02, 2018 2.500 2.710 2.500 2.690 648,991 +0.19(+7.60%)
Dec 29, 2017 2.500 2.500 2.500 0 -0.04(-1.57%)
Dec 28, 2017 2.500 2.570 2.460 2.540 933,959 +0.04(+1.60%)
Dec 27, 2017 2.550 2.600 2.440 2.500 1,643,452 -0.07(-2.72%)
Dec 26, 2017 2.620 2.710 2.530 2.570 1,345,508 -0.07(-2.65%)
Dec 22, 2017 2.670 2.700 2.630 2.640 601,771 -0.04(-1.49%)
Dec 21, 2017 2.630 2.720 2.630 2.680 890,606 +0.05(+1.90%)
Dec 20, 2017 2.660 2.710 2.630 2.630 1,290,730 -0.04(-1.50%)
Dec 19, 2017 2.520 2.710 2.490 2.670 6,233,389 +0.13(+5.12%)
Dec 18, 2017 2.600 2.620 2.530 2.540 889,172 -0.05(-1.93%)
Dec 15, 2017 2.600 2.660 2.590 2.590 1,093,628 -0.02(-0.77%)
Dec 14, 2017 2.580 2.690 2.570 2.610 975,842 +0.03(+1.16%)
Dec 13, 2017 2.580 2.670 2.540 2.580 1,277,092 +0.03(+1.18%)
Dec 12, 2017 2.700 2.750 2.540 2.550 2,510,830 -0.16(-5.90%)
Dec 11, 2017 2.830 2.860 2.710 2.710 1,003,157 -0.13(-4.58%)
Dec 08, 2017 2.810 2.900 2.810 2.840 417,523 +0.01(+0.35%)
Dec 07, 2017 2.860 2.890 2.776 2.830 554,915 -0.03(-1.05%)
Dec 06, 2017 2.930 2.936 2.850 2.860 591,182 -0.08(-2.72%)
Dec 05, 2017 2.900 3.020 2.900 2.940 423,465 +0.04(+1.38%)
Dec 04, 2017 2.910 2.960 2.900 2.900 493,343 -0.01(-0.34%)
Dec 01, 2017 2.960 2.980 2.900 2.910 691,254 -0.04(-1.36%)
Nov 30, 2017 2.970 3.005 2.940 2.950 1,811,301 -0.02(-0.67%)
Nov 29, 2017 2.970 3.040 2.950 2.970 1,681,623 -0.02(-0.67%)
Nov 28, 2017 3.050 3.060 2.940 2.990 2,907,148 -0.08(-2.61%)
Nov 27, 2017 3.100 3.180 3.000 3.070 1,020,214 -0.03(-0.97%)
Nov 24, 2017 3.080 3.180 3.060 3.100 132,694 +0.01(+0.32%)
Nov 22, 2017 3.100 3.150 3.060 3.090 333,796 -0.02(-0.64%)
Nov 21, 2017 3.180 3.180 3.060 3.110 368,343 -0.01(-0.32%)
Nov 20, 2017 3.130 3.210 3.100 3.120 352,149 -0.01(-0.32%)
Nov 17, 2017 3.070 3.200 3.070 3.130 356,486 +0.03(+0.97%)
Nov 16, 2017 2.990 3.130 2.960 3.100 674,771 +0.13(+4.38%)
Nov 15, 2017 3.000 3.040 2.920 2.970 847,081 -0.06(-1.98%)
Nov 14, 2017 3.100 3.140 3.000 3.030 644,837 -0.08(-2.57%)
Nov 13, 2017 3.220 3.240 3.090 3.110 540,399 -0.12(-3.72%)
Nov 10, 2017 3.150 3.290 3.130 3.230 954,718 +0.05(+1.57%)
Nov 09, 2017 3.050 3.210 3.030 3.180 976,556 +0.06(+1.92%)
Nov 08, 2017 3.220 3.260 3.030 3.120 703,768 -0.10(-3.11%)
Nov 07, 2017 3.270 3.320 3.200 3.220 674,740 -0.06(-1.83%)
Nov 06, 2017 3.300 3.420 3.250 3.280 617,528 -0.04(-1.20%)
Nov 03, 2017 3.490 3.522 3.310 3.320 883,007 -0.18(-5.14%)
Nov 02, 2017 3.730 3.750 3.430 3.500 1,373,005 -0.31(-8.14%)
Nov 01, 2017 3.800 3.830 3.700 3.810 365,346 +0.01(+0.26%)
Oct 31, 2017 3.850 3.900 3.760 3.800 450,907 -0.09(-2.31%)
Oct 30, 2017 3.930 3.950 3.750 3.890 552,162 -0.03(-0.77%)
Oct 27, 2017 3.680 3.940 3.640 3.920 1,018,606 +0.24(+6.52%)
Oct 26, 2017 3.630 3.709 3.571 3.680 698,317 +0.07(+1.94%)
Oct 25, 2017 3.560 3.610 3.510 3.610 548,272 -0.04(-1.10%)
Oct 24, 2017 3.420 3.670 3.370 3.650 737,651 +0.26(+7.67%)
Oct 23, 2017 3.450 3.470 3.350 3.390 525,004 -0.07(-2.02%)
Oct 20, 2017 3.370 3.570 3.370 3.460 564,917 +0.09(+2.67%)
Oct 19, 2017 3.420 3.440 3.310 3.370 198,454 +0.00(+0.00%)
Oct 18, 2017 3.210 3.390 3.210 3.370 354,888 +0.12(+3.69%)
Oct 17, 2017 3.320 3.360 3.210 3.250 147,677 -0.05(-1.52%)
Oct 16, 2017 3.270 3.364 3.270 3.300 245,918 +0.03(+0.92%)
Oct 13, 2017 3.320 3.370 3.250 3.270 202,914 -0.03(-0.91%)
Oct 12, 2017 3.410 3.450 3.300 3.300 225,520 -0.07(-2.08%)
Oct 11, 2017 3.330 3.490 3.290 3.370 484,668 +0.01(+0.30%)
Oct 10, 2017 3.390 3.470 3.340 3.360 274,679 +0.00(+0.00%)
Oct 09, 2017 3.590 3.640 3.330 3.360 547,820 -0.29(-7.95%)
Oct 06, 2017 3.570 3.660 3.560 3.650 413,968 +0.02(+0.55%)
Oct 05, 2017 3.700 3.760 3.520 3.630 893,337 -0.07(-1.89%)
Oct 04, 2017 3.700 3.810 3.630 3.700 631,471 +0.03(+0.82%)
Oct 03, 2017 3.600 3.740 3.580 3.670 2,363,642 -0.02(-0.54%)
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.