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

Costamare Inc (NY: CMRE )

15.53 -0.29 (-1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2015 9.402 9.659 9.402 9.542 169,218 +0.17(+1.85%)
Jul 30, 2015 9.547 9.637 9.284 9.368 295,862 -0.23(-2.39%)
Jul 29, 2015 9.822 9.895 9.514 9.598 294,582 -0.20(-2.00%)
Jul 28, 2015 9.721 9.973 9.626 9.794 223,771 +0.15(+1.57%)
Jul 27, 2015 9.811 9.844 9.564 9.643 100,264 -0.20(-1.99%)
Jul 24, 2015 9.889 9.917 9.592 9.839 225,234 -0.04(-0.40%)
Jul 23, 2015 9.956 10.05 9.850 9.878 160,830 -0.03(-0.28%)
Jul 22, 2015 10.61 10.61 9.570 9.906 294,715 -0.06(-0.56%)
Jul 21, 2015 10.16 10.20 9.923 9.962 250,846 -0.19(-1.88%)
Jul 20, 2015 10.27 10.35 9.990 10.15 269,167 -0.05(-0.49%)
Jul 17, 2015 10.20 10.28 9.955 10.20 247,862 +0.02(+0.22%)
Jul 16, 2015 10.20 10.34 10.03 10.18 205,746 +0.05(+0.49%)
Jul 15, 2015 10.07 10.24 10.03 10.13 358,998 +0.05(+0.49%)
Jul 14, 2015 10.08 10.17 9.982 10.08 239,249 +0.08(+0.77%)
Jul 13, 2015 9.905 10.10 9.789 10.00 234,023 +0.15(+1.51%)
Jul 10, 2015 9.519 9.988 9.497 9.855 404,847 +0.47(+5.06%)
Jul 09, 2015 9.447 9.618 9.320 9.381 284,793 -0.02(-0.23%)
Jul 08, 2015 9.679 9.736 9.265 9.403 267,475 -0.39(-4.00%)
Jul 07, 2015 9.933 9.977 9.431 9.795 309,965 -0.19(-1.88%)
Jul 06, 2015 10.08 10.38 9.933 9.982 324,924 -0.18(-1.74%)
Jul 02, 2015 10.03 10.16 10.16 10.16 209,971 +0.18(+1.77%)
Jul 01, 2015 10.16 10.34 9.717 9.982 303,912 -0.15(-1.47%)
Jun 30, 2015 10.14 10.33 9.955 10.13 293,852 +0.08(+0.77%)
Jun 29, 2015 10.35 10.52 10.02 10.05 316,837 -0.40(-3.85%)
Jun 26, 2015 10.67 10.73 10.40 10.46 252,193 -0.22(-2.02%)
Jun 25, 2015 10.94 10.94 10.64 10.67 216,319 -0.30(-2.71%)
Jun 24, 2015 11.16 11.18 10.88 10.97 87,701 -0.22(-1.92%)
Jun 23, 2015 10.70 11.20 10.70 11.18 214,188 +0.46(+4.27%)
Jun 22, 2015 10.82 10.88 10.57 10.73 281,169 -0.02(-0.20%)
Jun 19, 2015 10.81 10.86 10.73 10.75 149,815 -0.09(-0.87%)
Jun 18, 2015 10.81 10.94 10.71 10.84 88,001 +0.06(+0.56%)
Jun 17, 2015 10.80 10.80 10.66 10.78 125,881 +0.00(+0.00%)
Jun 16, 2015 10.81 10.83 10.69 10.78 93,959 -0.06(-0.51%)
Jun 15, 2015 10.82 10.89 10.74 10.84 83,796 -0.06(-0.51%)
Jun 12, 2015 10.94 10.98 10.83 10.89 111,161 -0.06(-0.55%)
Jun 11, 2015 11.03 11.04 10.88 10.95 97,123 -0.06(-0.55%)
Jun 10, 2015 10.89 11.27 10.86 11.01 211,503 +0.21(+1.99%)
Jun 09, 2015 10.99 11.01 10.67 10.80 223,951 -0.21(-1.95%)
Jun 08, 2015 11.11 11.20 10.91 11.01 177,193 -0.05(-0.45%)
Jun 05, 2015 10.84 11.12 10.79 11.06 182,460 +0.17(+1.52%)
Jun 04, 2015 10.92 10.96 10.75 10.90 160,287 -0.09(-0.80%)
Jun 03, 2015 10.87 11.07 10.87 10.99 166,098 +0.09(+0.86%)
Jun 02, 2015 10.81 11.00 10.67 10.89 136,069 +0.10(+0.92%)
Jun 01, 2015 10.84 10.89 10.70 10.79 164,332 -0.02(-0.15%)
May 29, 2015 10.68 10.83 10.49 10.81 171,188 +0.10(+0.93%)
May 28, 2015 10.70 10.75 10.51 10.71 158,303 -0.03(-0.26%)
May 27, 2015 10.70 10.81 10.62 10.74 121,027 +0.03(+0.26%)
May 26, 2015 10.96 10.96 10.48 10.71 205,760 -0.31(-2.80%)
May 22, 2015 10.93 11.02 11.02 11.02 99,727 +0.03(+0.25%)
May 21, 2015 10.91 11.09 10.90 10.99 111,899 +0.07(+0.66%)
May 20, 2015 10.93 10.93 10.80 10.92 106,379 +0.03(+0.25%)
May 19, 2015 11.07 11.13 10.76 10.89 176,243 -0.20(-1.79%)
May 18, 2015 10.95 11.10 10.88 11.09 129,086 +0.04(+0.40%)
May 15, 2015 11.06 11.10 10.97 11.05 133,948 -0.03(-0.30%)
May 14, 2015 11.06 11.12 11.03 11.08 135,879 +0.06(+0.50%)
May 13, 2015 11.13 11.23 10.91 11.02 126,918 -0.08(-0.70%)
May 12, 2015 10.94 11.14 10.93 11.10 150,201 +0.13(+1.21%)
May 11, 2015 11.14 11.20 10.93 10.97 130,434 -0.22(-1.97%)
May 08, 2015 11.12 11.22 11.06 11.19 121,208 +0.20(+1.86%)
May 07, 2015 11.19 11.19 10.90 10.99 236,223 -0.24(-2.11%)
May 06, 2015 11.13 11.31 11.09 11.22 220,613 +0.09(+0.84%)
May 05, 2015 11.15 11.18 11.05 11.13 163,668 -0.01(-0.05%)
May 04, 2015 11.06 11.19 11.04 11.13 210,054 +0.04(+0.40%)
May 01, 2015 11.17 11.20 10.97 11.09 146,677 -0.07(-0.59%)
Apr 30, 2015 11.10 11.24 11.09 11.16 269,930 -0.02(-0.20%)
Apr 29, 2015 10.96 11.24 10.74 11.18 584,900 +0.45(+4.22%)
Apr 28, 2015 10.64 10.75 10.63 10.73 177,275 +0.08(+0.73%)
Apr 27, 2015 10.74 10.87 10.62 10.65 191,318 -0.09(-0.82%)
Apr 24, 2015 10.72 10.78 10.67 10.74 220,232 +0.08(+0.72%)
Apr 23, 2015 10.45 10.68 10.41 10.66 269,356 +0.24(+2.33%)
Apr 22, 2015 10.49 10.53 10.40 10.42 148,394 -0.03(-0.32%)
Apr 21, 2015 10.53 10.53 10.41 10.45 215,895 -0.03(-0.26%)
Apr 20, 2015 10.72 10.72 10.37 10.48 525,145 -0.28(-2.56%)
Apr 17, 2015 10.70 10.78 10.50 10.75 284,728 +0.06(+0.51%)
Apr 16, 2015 10.53 10.92 10.47 10.70 479,434 +0.17(+1.60%)
Apr 15, 2015 10.18 10.60 10.18 10.53 361,079 +0.33(+3.25%)
Apr 14, 2015 10.05 10.20 10.04 10.20 289,325 +0.19(+1.90%)
Apr 13, 2015 9.879 10.05 9.879 10.01 193,210 +0.11(+1.10%)
Apr 10, 2015 9.634 9.944 9.634 9.900 214,127 +0.32(+3.29%)
Apr 09, 2015 9.390 9.585 9.352 9.585 318,334 +0.15(+1.55%)
Apr 08, 2015 9.384 9.482 9.292 9.439 257,432 +0.07(+0.75%)
Apr 07, 2015 9.525 9.629 9.270 9.368 330,506 -0.18(-1.88%)
Apr 06, 2015 9.520 9.640 9.425 9.547 249,594 +0.03(+0.34%)
Apr 02, 2015 9.384 9.515 9.515 9.515 273,288 +0.13(+1.39%)
Apr 01, 2015 9.525 9.642 9.346 9.384 341,137 -0.18(-1.93%)
Mar 31, 2015 9.607 9.656 9.433 9.569 307,301 -0.02(-0.23%)
Mar 30, 2015 9.743 9.851 9.580 9.591 245,785 -0.18(-1.84%)
Mar 27, 2015 9.879 9.971 9.678 9.770 284,483 -0.17(-1.69%)
Mar 26, 2015 10.26 10.33 9.928 9.938 309,648 -0.37(-3.58%)
Mar 25, 2015 10.20 10.38 10.10 10.31 166,190 +0.06(+0.58%)
Mar 24, 2015 10.29 10.30 10.13 10.25 173,905 -0.05(-0.53%)
Mar 23, 2015 10.17 10.42 10.17 10.30 78,004 +0.11(+1.12%)
Mar 20, 2015 10.08 10.20 10.08 10.19 127,716 +0.12(+1.19%)
Mar 19, 2015 10.12 10.17 9.900 10.07 199,688 -0.11(-1.12%)
Mar 18, 2015 10.04 10.22 9.906 10.18 114,586 +0.10(+1.02%)
Mar 17, 2015 9.895 10.14 9.857 10.08 114,834 +0.14(+1.37%)
Mar 16, 2015 10.12 10.12 9.879 9.944 137,446 -0.15(-1.45%)
Mar 13, 2015 10.19 10.19 9.917 10.09 123,158 -0.10(-0.96%)
Mar 12, 2015 10.22 10.42 10.04 10.19 126,336 +0.00(+0.00%)
Mar 11, 2015 9.949 10.23 9.879 10.19 183,797 +0.27(+2.74%)
Mar 10, 2015 9.922 9.955 9.846 9.917 111,325 -0.18(-1.78%)
Mar 09, 2015 10.16 10.18 10.01 10.10 183,059 -0.09(-0.91%)
Mar 06, 2015 10.19 10.31 10.11 10.19 124,593 -0.17(-1.63%)
Mar 05, 2015 10.64 10.67 10.30 10.36 150,772 -0.30(-2.85%)
Mar 04, 2015 10.69 10.75 10.54 10.66 136,270 -0.09(-0.86%)
Mar 03, 2015 10.69 10.78 10.57 10.75 156,240 +0.08(+0.76%)
Mar 02, 2015 10.60 10.72 10.48 10.67 122,871 +0.11(+1.08%)
Feb 27, 2015 10.55 10.70 10.41 10.56 194,476 +0.02(+0.15%)
Feb 26, 2015 10.39 10.63 10.19 10.54 192,167 +0.16(+1.57%)
Feb 25, 2015 10.32 10.43 10.24 10.38 131,014 +0.02(+0.21%)
Feb 24, 2015 10.25 10.38 10.19 10.36 110,128 +0.05(+0.53%)
Feb 23, 2015 10.31 10.35 10.25 10.30 101,221 -0.05(-0.52%)
Feb 20, 2015 10.55 10.55 10.31 10.36 126,864 -0.05(-0.52%)
Feb 19, 2015 10.45 10.54 10.41 10.41 101,805 -0.10(-0.98%)
Feb 18, 2015 10.56 10.64 10.44 10.51 112,396 -0.08(-0.77%)
Feb 17, 2015 10.59 10.62 10.39 10.60 138,780 -0.05(-0.51%)
Feb 13, 2015 10.56 10.65 10.65 10.65 162,685 +0.16(+1.55%)
Feb 12, 2015 10.35 10.56 10.32 10.49 273,299 +0.17(+1.69%)
Feb 11, 2015 10.19 10.38 10.04 10.31 227,957 +0.11(+1.07%)
Feb 10, 2015 10.02 10.20 9.819 10.20 236,068 +0.22(+2.23%)
Feb 09, 2015 10.34 10.34 9.971 9.982 342,107 -0.30(-2.91%)
Feb 06, 2015 10.15 10.38 10.12 10.28 337,284 +0.17(+1.72%)
Feb 05, 2015 10.05 10.17 9.748 10.11 573,348 +0.54(+5.68%)
Feb 04, 2015 9.542 9.623 9.439 9.564 208,393 -0.05(-0.56%)
Feb 03, 2015 9.439 9.672 9.362 9.618 212,469 +0.26(+2.79%)
Feb 02, 2015 9.270 9.460 9.248 9.357 190,600 +0.08(+0.82%)
Jan 30, 2015 9.237 9.286 9.080 9.281 302,673 -0.03(-0.29%)
Jan 29, 2015 9.591 9.591 9.237 9.308 259,845 -0.22(-2.34%)
Jan 28, 2015 9.455 9.629 9.368 9.531 639,648 +0.12(+1.33%)
Jan 27, 2015 9.194 9.417 9.091 9.406 228,890 +0.15(+1.64%)
Jan 26, 2015 9.140 9.297 9.015 9.254 226,921 +0.12(+1.37%)
Jan 23, 2015 9.259 9.265 9.074 9.129 287,030 -0.13(-1.41%)
Jan 22, 2015 9.091 9.281 9.021 9.259 196,962 +0.24(+2.71%)
Jan 21, 2015 9.058 9.265 8.884 9.015 342,866 -0.03(-0.36%)
Jan 20, 2015 8.955 9.096 8.803 9.047 217,075 +0.14(+1.59%)
Jan 16, 2015 8.993 9.107 8.825 8.906 190,816 -0.09(-0.97%)
Jan 15, 2015 8.961 9.073 8.753 8.993 388,759 +0.08(+0.90%)
Jan 14, 2015 8.576 8.982 8.576 8.913 571,191 +0.25(+2.84%)
Jan 13, 2015 8.769 8.993 8.587 8.667 437,847 -0.09(-0.98%)
Jan 12, 2015 8.694 8.821 8.576 8.753 342,721 +0.05(+0.61%)
Jan 09, 2015 8.753 8.929 8.688 8.699 540,828 +0.02(+0.25%)
Jan 08, 2015 8.630 8.918 8.555 8.678 719,940 +0.13(+1.50%)
Jan 07, 2015 8.731 8.977 8.549 8.549 563,473 -0.11(-1.23%)
Jan 06, 2015 8.870 9.036 8.469 8.656 513,993 -0.26(-2.88%)
Jan 05, 2015 9.330 9.436 8.833 8.913 472,381 -0.50(-5.28%)
Jan 02, 2015 9.485 9.586 9.185 9.410 265,863 +0.00(+0.00%)
Dec 31, 2014 9.490 9.410 9.410 9.410 417,710 -0.01(-0.11%)
Dec 30, 2014 9.650 9.746 9.415 9.420 358,424 -0.25(-2.60%)
Dec 29, 2014 9.789 9.885 9.618 9.672 210,535 -0.17(-1.74%)
Dec 26, 2014 10.05 10.11 9.827 9.843 163,180 -0.14(-1.44%)
Dec 24, 2014 10.09 9.987 9.987 9.987 129,318 -0.13(-1.27%)
Dec 23, 2014 10.02 10.19 9.960 10.12 266,612 +0.11(+1.12%)
Dec 22, 2014 10.08 10.08 9.752 10.00 186,822 -0.07(-0.69%)
Dec 19, 2014 10.01 10.13 9.843 10.07 237,245 +0.07(+0.75%)
Dec 18, 2014 9.998 10.04 9.859 9.998 214,991 +0.16(+1.63%)
Dec 17, 2014 9.543 9.912 9.394 9.837 248,361 +0.28(+2.96%)
Dec 16, 2014 9.463 9.693 9.367 9.554 244,671 +0.01(+0.11%)
Dec 15, 2014 9.832 9.901 9.485 9.543 189,474 -0.19(-1.98%)
Dec 12, 2014 9.746 9.880 9.640 9.736 161,825 -0.09(-0.87%)
Dec 11, 2014 9.816 10.01 9.736 9.821 195,004 +0.02(+0.22%)
Dec 10, 2014 9.928 10.04 9.714 9.800 225,331 -0.24(-2.34%)
Dec 09, 2014 9.955 10.08 9.939 10.03 250,079 -0.02(-0.21%)
Dec 08, 2014 10.38 10.43 9.939 10.06 200,136 -0.39(-3.73%)
Dec 05, 2014 10.49 10.57 10.33 10.45 142,745 +0.01(+0.05%)
Dec 04, 2014 10.34 10.47 10.23 10.44 157,562 +0.04(+0.36%)
Dec 03, 2014 10.30 10.46 10.17 10.40 185,175 +0.14(+1.35%)
Dec 02, 2014 10.19 10.36 10.18 10.26 264,149 +0.01(+0.10%)
Dec 01, 2014 10.55 10.62 10.10 10.25 303,938 -0.35(-3.33%)
Nov 28, 2014 10.87 10.87 10.58 10.61 111,271 -0.31(-2.84%)
Nov 26, 2014 10.96 10.92 10.92 10.92 154,957 +0.02(+0.15%)
Nov 25, 2014 11.22 11.22 10.89 10.90 246,522 -0.21(-1.92%)
Nov 24, 2014 11.17 11.22 11.06 11.11 251,498 +0.00(+0.00%)
Nov 21, 2014 11.19 11.33 11.03 11.11 273,712 +0.03(+0.29%)
Nov 20, 2014 10.82 11.10 10.79 11.08 148,118 +0.19(+1.77%)
Nov 19, 2014 10.84 10.91 10.74 10.89 148,590 +0.01(+0.05%)
Nov 18, 2014 10.76 11.00 10.74 10.88 170,409 +0.17(+1.54%)
Nov 17, 2014 10.67 10.76 10.60 10.72 194,295 -0.01(-0.05%)
Nov 14, 2014 10.78 10.80 10.54 10.72 238,454 -0.04(-0.40%)
Nov 13, 2014 10.98 10.98 10.71 10.77 207,200 -0.21(-1.95%)
Nov 12, 2014 10.88 10.99 10.79 10.98 229,963 +0.09(+0.78%)
Nov 11, 2014 10.90 10.93 10.77 10.90 174,796 -0.03(-0.29%)
Nov 10, 2014 11.14 11.14 10.78 10.93 235,570 -0.19(-1.68%)
Nov 07, 2014 11.08 11.15 10.94 11.11 225,371 +0.11(+0.97%)
Nov 06, 2014 11.04 11.19 10.80 11.01 311,626 +0.03(+0.24%)
Nov 05, 2014 11.03 11.11 10.83 10.98 260,352 +0.03(+0.24%)
Nov 04, 2014 11.10 11.35 10.94 10.95 388,912 -0.20(-1.77%)
Nov 03, 2014 10.64 11.34 10.58 11.15 506,614 +0.16(+1.46%)
Oct 31, 2014 10.95 11.00 10.78 10.99 321,886 +0.20(+1.88%)
Oct 30, 2014 10.68 10.82 10.64 10.79 264,834 +0.06(+0.60%)
Oct 29, 2014 10.83 10.83 10.50 10.72 340,499 -0.09(-0.79%)
Oct 28, 2014 10.57 10.82 10.57 10.81 336,530 +0.22(+2.12%)
Oct 27, 2014 10.60 10.66 10.61 10.59 451,848 -0.02(-0.20%)
Oct 24, 2014 10.64 10.70 10.29 10.61 376,566 +0.03(+0.30%)
Oct 23, 2014 10.45 10.73 10.37 10.57 326,970 +0.20(+1.91%)
Oct 22, 2014 10.45 10.69 10.35 10.38 285,128 -0.03(-0.31%)
Oct 21, 2014 10.25 10.48 10.22 10.41 236,427 +0.19(+1.88%)
Oct 20, 2014 10.18 10.21 9.971 10.22 275,853 +0.15(+1.54%)
Oct 17, 2014 10.17 10.27 9.988 10.06 321,346 +0.12(+1.22%)
Oct 16, 2014 9.540 9.993 9.530 9.941 397,878 +0.26(+2.66%)
Oct 15, 2014 9.762 9.762 9.161 9.683 432,499 -0.16(-1.66%)
Oct 14, 2014 9.430 10.02 9.319 9.846 833,135 +0.39(+4.12%)
Oct 13, 2014 10.59 10.63 9.251 9.456 1,668,734 -1.12(-10.56%)
Oct 10, 2014 10.50 10.74 10.42 10.57 304,957 +0.05(+0.45%)
Oct 09, 2014 10.76 10.80 10.50 10.53 441,647 -0.21(-1.96%)
Oct 08, 2014 10.89 10.99 10.40 10.74 500,875 -0.15(-1.40%)
Oct 07, 2014 11.14 11.14 10.88 10.89 359,767 -0.31(-2.77%)
Oct 06, 2014 11.47 11.50 11.08 11.20 300,568 -0.26(-2.30%)
Oct 03, 2014 11.37 11.55 11.28 11.46 283,391 +0.15(+1.30%)
Oct 02, 2014 11.20 11.38 10.94 11.31 398,133 +0.15(+1.32%)
Oct 01, 2014 11.53 11.56 11.13 11.17 470,361 -0.39(-3.42%)
Sep 30, 2014 11.71 11.72 11.53 11.56 262,451 -0.18(-1.52%)
Sep 29, 2014 11.90 11.98 11.69 11.74 308,049 -0.21(-1.76%)
Sep 26, 2014 12.08 12.20 11.92 11.95 326,045 -0.16(-1.30%)
Sep 25, 2014 12.33 12.43 12.06 12.11 172,831 -0.26(-2.13%)
Sep 24, 2014 12.43 12.52 12.30 12.37 173,274 -0.02(-0.13%)
Sep 23, 2014 12.30 12.51 12.24 12.39 188,362 +0.02(+0.13%)
Sep 22, 2014 12.53 12.54 12.24 12.37 265,496 -0.15(-1.22%)
Sep 19, 2014 12.50 12.55 12.34 12.53 614,274 +0.23(+1.88%)
Sep 18, 2014 12.25 12.34 12.03 12.29 679,959 +0.44(+3.69%)
Sep 17, 2014 11.90 11.98 11.79 11.86 224,380 +0.01(+0.04%)
Sep 16, 2014 11.81 11.92 11.78 11.85 225,071 -0.03(-0.27%)
Sep 15, 2014 11.84 11.90 11.71 11.88 261,990 +0.06(+0.49%)
Sep 12, 2014 11.91 11.99 11.79 11.83 337,665 -0.06(-0.49%)
Sep 11, 2014 11.94 12.02 11.85 11.88 166,615 -0.09(-0.79%)
Sep 10, 2014 11.88 11.99 11.85 11.98 139,839 +0.11(+0.93%)
Sep 09, 2014 11.95 11.95 11.81 11.87 111,159 -0.08(-0.66%)
Sep 08, 2014 12.02 12.03 11.85 11.95 197,716 -0.05(-0.39%)
Sep 05, 2014 11.98 12.04 11.88 11.99 144,156 +0.06(+0.49%)
Sep 04, 2014 12.11 12.16 11.91 11.94 175,599 -0.15(-1.22%)
Sep 03, 2014 11.88 12.10 11.78 12.08 597,051 +0.18(+1.50%)
Sep 02, 2014 11.80 12.03 11.80 11.90 397,252 +0.09(+0.80%)
Aug 29, 2014 11.88 11.81 11.81 11.81 209,112 -0.02(-0.18%)
Aug 28, 2014 11.74 11.89 11.69 11.83 243,578 -0.01(-0.09%)
Aug 27, 2014 11.79 11.90 11.71 11.84 190,705 +0.04(+0.31%)
Aug 26, 2014 11.90 11.91 11.74 11.80 404,380 -0.05(-0.40%)
Aug 25, 2014 11.97 12.00 11.79 11.85 312,822 -0.09(-0.75%)
Aug 22, 2014 12.10 12.10 11.93 11.94 252,017 -0.16(-1.31%)
Aug 21, 2014 11.86 12.18 11.85 12.10 672,628 +0.22(+1.82%)
Aug 20, 2014 11.91 12.02 11.73 11.88 648,868 -0.07(-0.57%)
Aug 19, 2014 12.30 12.32 11.64 11.95 1,861,455 -0.50(-4.02%)
Aug 18, 2014 12.34 12.50 12.34 12.45 102,143 +0.10(+0.81%)
Aug 15, 2014 12.33 12.39 12.21 12.35 104,280 +0.05(+0.39%)
Aug 14, 2014 12.19 12.33 12.19 12.30 293,820 +0.12(+0.95%)
Aug 13, 2014 12.07 12.19 12.04 12.19 195,467 +0.14(+1.14%)
Aug 12, 2014 11.94 12.07 11.85 12.05 171,912 +0.13(+1.10%)
Aug 11, 2014 11.95 11.97 11.87 11.92 157,109 +0.01(+0.04%)
Aug 08, 2014 11.90 11.95 11.72 11.91 183,802 +0.04(+0.31%)
Aug 07, 2014 11.84 11.97 11.80 11.88 116,398 +0.07(+0.58%)
Aug 06, 2014 12.01 12.13 11.75 11.81 380,468 -0.25(-2.05%)
Aug 05, 2014 12.35 12.36 12.01 12.06 197,116 -0.28(-2.26%)
Aug 04, 2014 12.38 12.40 12.24 12.34 144,135 +0.00(+0.00%)
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.