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 (%)
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%)
Oct 02, 2017 3.180 3.870 3.120 3.690 1,578,073 +0.47(+14.60%)
Sep 29, 2017 3.080 3.230 3.060 3.220 586,438 +0.14(+4.55%)
Sep 28, 2017 3.050 3.130 3.010 3.080 684,507 +0.01(+0.33%)
Sep 27, 2017 3.050 3.110 3.020 3.070 405,599 +0.02(+0.66%)
Sep 26, 2017 3.080 3.100 2.960 3.050 368,619 -0.03(-0.97%)
Sep 25, 2017 3.150 3.180 3.010 3.080 585,530 -0.08(-2.53%)
Sep 22, 2017 2.930 3.230 2.920 3.160 1,221,805 +0.22(+7.48%)
Sep 21, 2017 2.870 2.990 2.870 2.940 635,164 +0.06(+2.08%)
Sep 20, 2017 2.880 2.900 2.850 2.880 487,261 +0.00(+0.00%)
Sep 19, 2017 2.880 2.890 2.860 2.880 342,284 +0.01(+0.35%)
Sep 18, 2017 2.880 2.910 2.850 2.870 281,091 -0.01(-0.35%)
Sep 15, 2017 2.890 2.910 2.870 2.880 203,932 -0.01(-0.35%)
Sep 14, 2017 2.890 2.910 2.870 2.890 209,626 +0.02(+0.70%)
Sep 13, 2017 2.870 2.900 2.850 2.870 176,003 -0.03(-1.03%)
Sep 12, 2017 2.950 2.870 2.900 196,107 -0.01(-0.34%)
Sep 11, 2017 2.900 2.951 2.880 2.910 331,710 -0.05(-1.69%)
Sep 08, 2017 2.880 3.000 2.880 2.960 971,621 +0.11(+3.86%)
Sep 07, 2017 2.860 2.900 2.850 2.850 236,200 -0.01(-0.35%)
Sep 06, 2017 2.890 2.960 2.860 2.860 372,150 -0.05(-1.72%)
Sep 05, 2017 2.870 2.930 2.860 2.910 484,756 +0.03(+1.04%)
Sep 01, 2017 2.850 2.950 2.850 2.880 253,936 +0.02(+0.70%)
Aug 31, 2017 2.870 2.910 2.860 2.860 150,160 -0.01(-0.35%)
Aug 30, 2017 2.880 2.890 2.850 2.870 331,120 +0.01(+0.35%)
Aug 29, 2017 2.850 2.890 2.840 2.860 185,583 -0.03(-1.04%)
Aug 28, 2017 2.870 2.940 2.860 2.890 227,119 +0.00(+0.00%)
Aug 25, 2017 2.900 2.950 2.870 2.890 261,601 -0.01(-0.34%)
Aug 24, 2017 2.940 2.940 2.870 2.900 233,048 -0.01(-0.34%)
Aug 23, 2017 2.880 2.950 2.850 2.910 401,490 +0.03(+1.04%)
Aug 22, 2017 2.980 2.980 2.850 2.880 634,217 -0.07(-2.37%)
Aug 21, 2017 2.960 2.970 2.900 2.950 535,488 +0.00(+0.00%)
Aug 18, 2017 2.960 2.980 2.940 2.950 333,577 -0.03(-1.01%)
Aug 17, 2017 2.930 2.990 2.910 2.980 525,248 +0.06(+2.05%)
Aug 16, 2017 2.920 2.950 2.890 2.920 311,760 +0.03(+1.04%)
Aug 15, 2017 3.000 3.000 2.890 2.890 310,717 -0.12(-3.99%)
Aug 14, 2017 2.950 3.070 2.948 3.010 635,410 +0.08(+2.73%)
Aug 11, 2017 2.830 2.970 2.800 2.930 491,077 +0.04(+1.38%)
Aug 10, 2017 2.990 3.020 2.890 2.890 528,404 -0.11(-3.67%)
Aug 09, 2017 3.020 3.020 2.930 3.000 627,147 -0.03(-0.99%)
Aug 08, 2017 2.970 3.100 2.940 3.030 1,921,104 +0.04(+1.34%)
Aug 07, 2017 2.930 3.030 2.901 2.990 375,526 +0.11(+3.82%)
Aug 04, 2017 2.950 2.980 2.880 2.880 532,292 -0.06(-2.04%)
Aug 03, 2017 2.980 2.985 2.940 2.940 784,935 -0.03(-1.01%)
Aug 02, 2017 3.180 3.180 2.920 2.970 1,570,838 -0.14(-4.50%)
Aug 01, 2017 3.050 3.150 3.000 3.110 657,464 +0.10(+3.32%)
Jul 31, 2017 2.950 3.050 2.950 3.010 614,596 +0.05(+1.69%)
Jul 28, 2017 3.020 3.040 2.930 2.960 976,233 -0.04(-1.33%)
Jul 27, 2017 3.080 3.080 2.920 3.000 1,386,224 -0.06(-1.96%)
Jul 26, 2017 3.120 3.210 3.050 3.060 1,117,592 -0.05(-1.61%)
Jul 25, 2017 3.060 3.135 3.050 3.110 465,542 +0.04(+1.30%)
Jul 24, 2017 3.070 3.100 3.010 3.070 763,891 -0.01(-0.32%)
Jul 21, 2017 3.050 3.100 3.050 3.080 190,157 +0.00(+0.00%)
Jul 20, 2017 3.070 3.100 3.060 3.080 206,311 +0.01(+0.33%)
Jul 19, 2017 3.050 3.150 3.050 3.070 497,317 +0.02(+0.66%)
Jul 18, 2017 3.010 3.095 2.945 3.050 596,962 +0.03(+0.99%)
Jul 17, 2017 3.120 3.160 3.020 3.020 400,942 -0.08(-2.58%)
Jul 14, 2017 3.230 2.860 3.100 1,617,342 +0.24(+8.39%)
Jul 13, 2017 2.850 2.980 2.840 2.860 958,992 -0.02(-0.69%)
Jul 12, 2017 3.040 3.070 2.840 2.880 1,033,059 -0.11(-3.68%)
Jul 11, 2017 2.930 3.050 2.930 2.990 723,821 +0.04(+1.36%)
Jul 10, 2017 2.890 3.060 2.860 2.950 1,241,660 +0.07(+2.43%)
Jul 07, 2017 2.860 2.890 2.820 2.880 336,909 +0.02(+0.70%)
Jul 06, 2017 2.870 2.910 2.840 2.860 892,708 +0.00(+0.00%)
Jul 05, 2017 2.820 2.880 2.740 2.860 908,303 +0.04(+1.42%)
Jul 03, 2017 2.540 3.050 2.540 2.820 1,396,156 +0.26(+10.16%)
Jun 30, 2017 2.500 2.570 2.480 2.560 397,640 +0.06(+2.40%)
Jun 29, 2017 2.500 2.530 2.420 2.500 638,295 +0.02(+0.81%)
Jun 28, 2017 2.550 2.580 2.450 2.480 420,140 -0.04(-1.59%)
Jun 27, 2017 2.520 2.540 2.460 2.520 634,442 +0.04(+1.61%)
Jun 26, 2017 2.420 2.510 2.410 2.480 942,337 +0.06(+2.48%)
Jun 23, 2017 2.400 2.440 2.360 2.420 250,838 +0.01(+0.41%)
Jun 22, 2017 2.390 2.430 2.370 2.410 530,222 +0.01(+0.42%)
Jun 21, 2017 2.400 2.430 2.380 2.400 390,350 +0.00(+0.00%)
Jun 20, 2017 2.400 2.440 2.390 2.400 225,324 -0.04(-1.64%)
Jun 19, 2017 2.380 2.450 2.380 2.440 366,254 +0.07(+2.95%)
Jun 16, 2017 2.410 2.410 2.360 2.370 500,997 -0.04(-1.66%)
Jun 15, 2017 2.400 2.830 2.360 2.410 566,765 +0.00(+0.00%)
Jun 14, 2017 2.450 2.450 2.390 2.410 313,354 -0.05(-2.03%)
Jun 13, 2017 2.470 2.470 2.380 2.460 558,855 +0.05(+2.07%)
Jun 12, 2017 2.400 2.430 2.380 2.410 922,110 +0.01(+0.42%)
Jun 09, 2017 2.360 2.500 2.360 2.400 1,217,417 +0.04(+1.69%)
Jun 08, 2017 2.340 2.390 2.330 2.360 769,365 +0.02(+0.85%)
Jun 07, 2017 2.370 2.440 2.340 2.340 437,329 -0.04(-1.68%)
Jun 06, 2017 2.370 2.400 2.350 2.380 251,169 -0.01(-0.42%)
Jun 05, 2017 2.410 2.435 2.390 2.390 455,552 -0.03(-1.24%)
Jun 02, 2017 2.390 2.510 2.362 2.420 1,588,227 +0.06(+2.54%)
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.