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

Catchmark Timber Trust Inc (NY: CTT )

10.37 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 14, 2022 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 (%)
Aug 31, 2015 7.246 7.281 7.156 7.260 202,318 -0.01(-0.20%)
Aug 28, 2015 7.318 7.333 7.188 7.275 260,748 -0.07(-0.98%)
Aug 27, 2015 7.470 7.470 7.188 7.347 325,208 -0.06(-0.88%)
Aug 26, 2015 7.001 7.426 6.821 7.412 269,798 +0.39(+5.60%)
Aug 25, 2015 7.154 7.154 7.012 7.019 327,037 -0.07(-1.00%)
Aug 24, 2015 7.097 7.197 5.624 7.090 531,041 -0.22(-3.02%)
Aug 21, 2015 7.311 7.418 7.268 7.311 287,613 -0.11(-1.53%)
Aug 20, 2015 7.596 7.596 7.425 7.425 324,482 -0.21(-2.71%)
Aug 19, 2015 7.752 7.786 7.603 7.631 180,204 -0.14(-1.74%)
Aug 18, 2015 7.631 7.788 7.567 7.766 263,998 +0.11(+1.49%)
Aug 17, 2015 7.731 7.745 7.638 7.652 136,362 -0.12(-1.56%)
Aug 14, 2015 7.574 7.773 7.553 7.773 169,292 +0.16(+2.15%)
Aug 13, 2015 7.709 7.752 7.610 7.610 167,159 -0.12(-1.57%)
Aug 12, 2015 7.681 7.738 7.596 7.731 283,613 +0.00(+0.00%)
Aug 11, 2015 7.781 7.873 7.724 7.731 179,274 -0.08(-1.00%)
Aug 10, 2015 7.759 7.859 7.681 7.809 454,353 +0.11(+1.39%)
Aug 07, 2015 7.474 7.717 7.440 7.702 385,077 +0.19(+2.56%)
Aug 06, 2015 7.624 7.624 7.332 7.510 314,298 -0.12(-1.59%)
Aug 05, 2015 7.845 7.873 7.603 7.631 222,597 -0.20(-2.55%)
Aug 04, 2015 7.724 7.987 7.645 7.830 363,777 +0.27(+3.58%)
Aug 03, 2015 7.617 7.631 7.489 7.560 258,681 -0.04(-0.56%)
Jul 31, 2015 7.467 7.610 7.418 7.603 239,387 +0.18(+2.40%)
Jul 30, 2015 7.432 7.510 7.403 7.425 317,299 -0.07(-0.95%)
Jul 29, 2015 7.247 7.510 7.211 7.496 206,709 +0.20(+2.73%)
Jul 28, 2015 7.368 7.368 7.232 7.297 603,929 -0.04(-0.58%)
Jul 27, 2015 7.197 7.410 7.197 7.339 159,151 +0.12(+1.68%)
Jul 24, 2015 7.439 7.496 7.218 7.218 546,804 -0.28(-3.80%)
Jul 23, 2015 7.802 7.802 7.446 7.503 378,369 -0.28(-3.57%)
Jul 22, 2015 7.830 7.890 7.745 7.781 132,955 -0.03(-0.36%)
Jul 21, 2015 8.051 8.165 7.788 7.809 336,384 -0.29(-3.60%)
Jul 20, 2015 8.386 8.464 8.065 8.101 235,767 -0.33(-3.89%)
Jul 17, 2015 8.364 8.457 8.286 8.428 452,778 +0.04(+0.51%)
Jul 16, 2015 8.400 8.471 8.350 8.386 216,985 -0.01(-0.08%)
Jul 15, 2015 8.357 8.407 8.265 8.393 183,170 +0.04(+0.51%)
Jul 14, 2015 8.343 8.414 8.265 8.350 112,372 -0.02(-0.26%)
Jul 13, 2015 8.336 8.478 8.265 8.371 151,616 +0.04(+0.51%)
Jul 10, 2015 8.286 8.393 8.270 8.329 122,857 +0.10(+1.21%)
Jul 09, 2015 8.208 8.258 8.129 8.229 234,924 +0.05(+0.61%)
Jul 08, 2015 8.201 8.265 8.115 8.179 154,401 -0.07(-0.86%)
Jul 07, 2015 8.243 8.300 8.172 8.250 139,151 -0.03(-0.34%)
Jul 06, 2015 8.193 8.329 8.193 8.279 162,970 +0.04(+0.43%)
Jul 02, 2015 8.293 8.243 8.243 8.243 103,251 -0.08(-0.94%)
Jul 01, 2015 8.250 8.357 8.226 8.322 169,909 +0.09(+1.04%)
Jun 30, 2015 8.386 8.386 8.215 8.236 183,178 -0.09(-1.11%)
Jun 29, 2015 8.421 8.500 8.300 8.329 215,463 -0.14(-1.68%)
Jun 26, 2015 8.500 8.549 8.393 8.471 2,096,252 -0.04(-0.42%)
Jun 25, 2015 8.542 8.542 8.443 8.507 247,219 -0.01(-0.08%)
Jun 24, 2015 8.514 8.571 8.464 8.514 434,745 +0.01(+0.08%)
Jun 23, 2015 8.492 8.524 8.457 8.507 318,051 +0.00(+0.00%)
Jun 22, 2015 8.478 8.560 8.464 8.507 202,606 +0.04(+0.42%)
Jun 19, 2015 8.329 8.500 8.300 8.471 346,104 +0.17(+2.06%)
Jun 18, 2015 8.286 8.379 8.254 8.300 354,892 +0.04(+0.52%)
Jun 17, 2015 8.165 8.343 8.122 8.258 327,412 +0.12(+1.49%)
Jun 16, 2015 8.058 8.158 8.016 8.137 308,811 +0.06(+0.79%)
Jun 15, 2015 8.215 8.215 8.023 8.072 295,220 -0.16(-1.90%)
Jun 12, 2015 8.229 8.314 8.215 8.229 121,492 -0.04(-0.52%)
Jun 11, 2015 8.286 8.336 8.193 8.272 158,555 -0.04(-0.51%)
Jun 10, 2015 8.201 8.400 8.115 8.314 182,914 +0.17(+2.10%)
Jun 09, 2015 8.208 8.258 8.072 8.144 168,609 -0.05(-0.61%)
Jun 08, 2015 8.258 8.350 8.179 8.193 137,330 -0.06(-0.78%)
Jun 05, 2015 8.137 8.293 8.080 8.258 142,485 +0.04(+0.52%)
Jun 04, 2015 8.350 8.350 8.165 8.215 216,398 -0.19(-2.20%)
Jun 03, 2015 8.371 8.436 8.322 8.400 163,234 +0.03(+0.34%)
Jun 02, 2015 8.357 8.421 8.329 8.371 220,176 +0.00(+0.00%)
Jun 01, 2015 8.478 8.478 8.336 8.371 241,725 -0.10(-1.18%)
May 29, 2015 8.542 8.571 8.336 8.471 329,723 -0.05(-0.58%)
May 28, 2015 8.478 8.585 8.443 8.521 224,928 +0.05(+0.59%)
May 27, 2015 8.421 8.564 8.379 8.471 243,470 -0.06(-0.67%)
May 26, 2015 8.528 8.599 8.432 8.528 169,538 -0.01(-0.08%)
May 22, 2015 8.585 8.535 8.535 8.535 200,882 -0.06(-0.66%)
May 21, 2015 8.628 8.692 8.542 8.592 127,722 -0.09(-0.98%)
May 20, 2015 8.699 8.749 8.664 8.678 139,896 -0.01(-0.08%)
May 19, 2015 8.663 8.699 8.635 8.685 171,246 +0.03(+0.33%)
May 18, 2015 8.628 8.692 8.599 8.656 177,494 +0.02(+0.25%)
May 15, 2015 8.628 8.699 8.599 8.635 161,033 +0.00(+0.00%)
May 14, 2015 8.542 8.670 8.521 8.635 150,006 +0.10(+1.17%)
May 13, 2015 8.492 8.542 8.485 8.535 88,756 +0.04(+0.42%)
May 12, 2015 8.414 8.542 8.336 8.500 130,003 +0.01(+0.17%)
May 11, 2015 8.613 8.656 8.478 8.485 123,809 -0.16(-1.81%)
May 08, 2015 8.621 8.749 8.592 8.642 227,763 +0.09(+1.00%)
May 07, 2015 8.443 8.613 8.424 8.557 170,594 +0.09(+1.01%)
May 06, 2015 8.450 8.492 8.379 8.471 229,215 +0.00(+0.00%)
May 05, 2015 8.314 8.492 8.293 8.471 243,741 +0.19(+2.23%)
May 04, 2015 8.293 8.464 8.229 8.286 226,699 -0.01(-0.09%)
May 01, 2015 8.258 8.478 8.222 8.293 150,013 +0.04(+0.43%)
Apr 30, 2015 8.400 8.421 8.208 8.258 218,182 -0.16(-1.86%)
Apr 29, 2015 8.514 8.557 8.336 8.414 206,725 -0.18(-2.07%)
Apr 28, 2015 8.407 8.599 8.336 8.592 210,799 +0.20(+2.37%)
Apr 27, 2015 8.286 8.393 8.286 8.393 178,798 +0.11(+1.38%)
Apr 24, 2015 8.314 8.379 8.258 8.279 78,911 -0.01(-0.17%)
Apr 23, 2015 8.186 8.314 8.186 8.293 81,986 +0.06(+0.78%)
Apr 22, 2015 8.172 8.272 8.158 8.229 81,478 +0.06(+0.70%)
Apr 21, 2015 8.201 8.208 8.137 8.172 125,617 -0.01(-0.17%)
Apr 20, 2015 8.186 8.201 8.129 8.186 153,353 +0.03(+0.35%)
Apr 17, 2015 8.101 8.186 8.051 8.158 172,526 +0.01(+0.17%)
Apr 16, 2015 8.137 8.172 8.037 8.144 193,871 -0.04(-0.52%)
Apr 15, 2015 8.236 8.278 8.172 8.186 235,243 -0.07(-0.86%)
Apr 14, 2015 8.030 8.265 8.016 8.258 185,534 +0.19(+2.38%)
Apr 13, 2015 8.051 8.101 8.030 8.065 125,011 -0.02(-0.26%)
Apr 10, 2015 8.179 8.236 8.051 8.087 201,686 -0.05(-0.61%)
Apr 09, 2015 8.400 8.400 8.108 8.137 156,039 -0.28(-3.38%)
Apr 08, 2015 8.343 8.471 8.322 8.421 146,009 +0.05(+0.60%)
Apr 07, 2015 8.293 8.393 8.265 8.371 184,031 +0.05(+0.60%)
Apr 06, 2015 8.293 8.371 8.265 8.322 129,063 +0.01(+0.17%)
Apr 02, 2015 8.286 8.307 8.307 8.307 128,677 -0.02(-0.26%)
Apr 01, 2015 8.293 8.357 8.236 8.329 114,969 -0.01(-0.17%)
Mar 31, 2015 8.279 8.357 8.279 8.343 258,498 +0.00(+0.00%)
Mar 30, 2015 8.243 8.357 8.236 8.343 196,966 +0.11(+1.30%)
Mar 27, 2015 8.215 8.265 8.181 8.236 159,794 +0.02(+0.26%)
Mar 26, 2015 8.186 8.279 8.163 8.215 172,283 -0.05(-0.60%)
Mar 25, 2015 8.514 8.528 8.258 8.265 161,837 -0.26(-3.01%)
Mar 24, 2015 8.514 8.557 8.436 8.521 175,365 -0.04(-0.42%)
Mar 23, 2015 8.557 8.649 8.485 8.557 178,924 -0.02(-0.25%)
Mar 20, 2015 8.557 8.642 8.557 8.578 310,371 +0.03(+0.33%)
Mar 19, 2015 8.457 8.642 8.457 8.549 147,613 +0.04(+0.42%)
Mar 18, 2015 8.407 8.542 8.330 8.514 153,844 +0.07(+0.84%)
Mar 17, 2015 8.471 8.542 8.421 8.443 184,985 -0.07(-0.84%)
Mar 16, 2015 8.571 8.635 8.478 8.514 169,719 -0.03(-0.33%)
Mar 13, 2015 8.621 8.621 8.436 8.542 196,689 -0.10(-1.15%)
Mar 12, 2015 8.507 8.649 8.492 8.642 261,319 +0.16(+1.85%)
Mar 11, 2015 8.521 8.521 8.436 8.485 180,203 +0.01(+0.08%)
Mar 10, 2015 8.357 8.521 8.314 8.478 292,971 +0.04(+0.42%)
Mar 09, 2015 8.450 8.525 8.371 8.443 211,688 +0.01(+0.08%)
Mar 06, 2015 8.300 8.542 8.286 8.436 334,038 +0.06(+0.77%)
Mar 05, 2015 8.400 8.464 8.357 8.371 207,113 -0.04(-0.42%)
Mar 04, 2015 8.521 8.564 8.393 8.407 230,380 -0.14(-1.58%)
Mar 03, 2015 8.670 8.670 8.564 8.542 416,367 -0.13(-1.48%)
Mar 02, 2015 8.606 8.777 8.587 8.670 343,470 +0.04(+0.41%)
Feb 27, 2015 8.464 8.692 8.428 8.635 456,313 +0.21(+2.54%)
Feb 26, 2015 8.265 8.428 8.265 8.421 230,540 +0.03(+0.34%)
Feb 25, 2015 8.343 8.485 8.265 8.393 221,291 +0.06(+0.77%)
Feb 24, 2015 8.322 8.386 8.186 8.329 270,052 -0.04(-0.51%)
Feb 23, 2015 8.364 8.393 8.279 8.371 141,806 -0.03(-0.34%)
Feb 20, 2015 8.314 8.400 8.314 8.400 195,245 +0.06(+0.77%)
Feb 19, 2015 8.222 8.343 8.222 8.336 198,052 +0.06(+0.69%)
Feb 18, 2015 8.072 8.279 8.008 8.279 151,144 +0.17(+2.11%)
Feb 17, 2015 8.165 8.258 8.072 8.108 78,550 -0.08(-0.96%)
Feb 13, 2015 8.151 8.186 8.186 8.186 94,400 +0.01(+0.17%)
Feb 12, 2015 8.101 8.193 8.037 8.172 127,224 +0.09(+1.15%)
Feb 11, 2015 8.065 8.137 8.008 8.080 113,362 -0.02(-0.26%)
Feb 10, 2015 8.186 8.186 8.030 8.101 120,054 -0.06(-0.70%)
Feb 09, 2015 8.243 8.357 8.158 8.158 122,761 -0.12(-1.46%)
Feb 06, 2015 8.414 8.414 8.258 8.279 243,958 -0.14(-1.61%)
Feb 05, 2015 8.329 8.414 8.286 8.414 127,113 +0.09(+1.03%)
Feb 04, 2015 8.322 8.382 8.272 8.329 127,802 +0.00(+0.00%)
Feb 03, 2015 8.322 8.436 8.250 8.329 204,458 +0.01(+0.09%)
Feb 02, 2015 8.208 8.336 8.065 8.322 204,873 +0.13(+1.56%)
Jan 30, 2015 8.144 8.393 8.144 8.193 225,889 -0.02(-0.26%)
Jan 29, 2015 8.208 8.253 8.058 8.215 163,976 +0.02(+0.26%)
Jan 28, 2015 8.279 8.322 8.165 8.193 187,784 -0.07(-0.86%)
Jan 27, 2015 8.222 8.343 8.215 8.265 97,558 -0.01(-0.17%)
Jan 26, 2015 8.272 8.350 8.208 8.279 207,721 -0.03(-0.34%)
Jan 23, 2015 8.322 8.343 8.279 8.307 240,524 +0.01(+0.09%)
Jan 22, 2015 8.222 8.313 8.172 8.300 493,131 +0.10(+1.22%)
Jan 21, 2015 8.201 8.236 8.137 8.201 153,404 -0.03(-0.35%)
Jan 20, 2015 8.300 8.322 8.144 8.229 195,874 -0.09(-1.11%)
Jan 16, 2015 8.193 8.322 8.169 8.322 109,460 +0.10(+1.21%)
Jan 15, 2015 8.236 8.236 8.065 8.222 179,273 +0.03(+0.35%)
Jan 14, 2015 8.044 8.325 8.044 8.193 402,156 +0.09(+1.14%)
Jan 13, 2015 8.144 8.279 8.051 8.101 289,005 +0.01(+0.18%)
Jan 12, 2015 8.051 8.151 8.016 8.087 291,135 +0.06(+0.71%)
Jan 09, 2015 8.186 8.215 8.016 8.030 331,373 -0.18(-2.17%)
Jan 08, 2015 8.222 8.364 8.138 8.208 627,658 -0.01(-0.09%)
Jan 07, 2015 8.236 8.250 8.151 8.215 167,869 +0.04(+0.44%)
Jan 06, 2015 8.258 8.371 8.094 8.179 315,358 -0.09(-1.12%)
Jan 05, 2015 8.172 8.464 8.158 8.272 303,305 +0.01(+0.17%)
Jan 02, 2015 8.101 8.272 8.030 8.258 150,506 +0.20(+2.47%)
Dec 31, 2014 8.243 8.058 8.058 8.058 245,414 -0.19(-2.33%)
Dec 30, 2014 8.293 8.364 8.151 8.250 288,990 -0.09(-1.02%)
Dec 29, 2014 8.407 8.485 8.279 8.336 262,906 -0.12(-1.43%)
Dec 26, 2014 8.436 8.485 8.414 8.457 196,751 +0.07(+0.85%)
Dec 24, 2014 8.314 8.386 8.386 8.386 253,842 +0.06(+0.77%)
Dec 23, 2014 8.144 8.364 8.144 8.322 211,108 +0.14(+1.74%)
Dec 22, 2014 7.951 8.186 7.951 8.179 181,102 +0.18(+2.22%)
Dec 19, 2014 7.980 8.080 7.845 8.001 330,979 +0.04(+0.54%)
Dec 18, 2014 7.752 8.001 7.752 7.959 260,085 +0.26(+3.42%)
Dec 17, 2014 7.560 7.738 7.524 7.695 403,339 +0.15(+1.98%)
Dec 16, 2014 7.638 7.795 7.546 7.546 325,663 -0.14(-1.85%)
Dec 15, 2014 7.731 7.795 7.577 7.688 462,353 -0.06(-0.74%)
Dec 12, 2014 7.866 7.909 7.731 7.745 171,207 -0.15(-1.89%)
Dec 11, 2014 7.951 8.001 7.802 7.894 230,301 -0.01(-0.09%)
Dec 10, 2014 7.894 7.987 7.823 7.902 209,956 +0.01(+0.18%)
Dec 09, 2014 7.667 7.966 7.667 7.887 225,264 +0.14(+1.74%)
Dec 08, 2014 7.709 7.845 7.688 7.752 142,721 -0.03(-0.37%)
Dec 05, 2014 7.766 7.887 7.752 7.781 189,230 -0.01(-0.18%)
Dec 04, 2014 7.788 7.902 7.714 7.795 173,460 -0.04(-0.54%)
Dec 03, 2014 7.816 7.916 7.702 7.838 227,840 +0.00(+0.00%)
Dec 02, 2014 7.786 7.909 7.681 7.838 152,314 +0.11(+1.38%)
Dec 01, 2014 7.873 7.930 7.731 7.731 148,466 -0.17(-2.16%)
Nov 28, 2014 7.795 7.973 7.688 7.902 126,695 +0.12(+1.56%)
Nov 26, 2014 7.717 7.781 7.781 7.781 179,249 +0.07(+0.92%)
Nov 25, 2014 7.596 7.759 7.588 7.709 571,901 +0.10(+1.31%)
Nov 24, 2014 7.560 7.610 7.510 7.610 151,617 -0.06(-0.74%)
Nov 21, 2014 7.731 7.766 7.645 7.667 247,344 -0.01(-0.09%)
Nov 20, 2014 7.652 7.773 7.617 7.674 279,095 -0.04(-0.46%)
Nov 19, 2014 7.838 7.857 7.660 7.709 246,559 -0.16(-1.99%)
Nov 18, 2014 7.766 8.001 7.766 7.866 195,079 +0.10(+1.28%)
Nov 17, 2014 7.937 7.937 7.681 7.766 250,118 -0.17(-2.15%)
Nov 14, 2014 7.795 8.101 7.581 7.937 438,575 +0.00(+0.00%)
Nov 13, 2014 7.937 8.080 7.880 7.937 221,085 -0.01(-0.09%)
Nov 12, 2014 7.973 8.044 7.833 7.944 240,555 -0.05(-0.62%)
Nov 11, 2014 8.108 8.144 7.937 7.994 225,429 -0.15(-1.84%)
Nov 10, 2014 8.101 8.226 8.072 8.144 231,396 +0.02(+0.26%)
Nov 07, 2014 8.201 8.208 8.080 8.122 250,905 -0.12(-1.47%)
Nov 06, 2014 8.243 8.286 8.087 8.243 149,940 -0.01(-0.09%)
Nov 05, 2014 8.300 8.322 8.193 8.250 142,241 +0.01(+0.17%)
Nov 04, 2014 8.407 8.478 8.201 8.236 221,024 -0.17(-2.03%)
Nov 03, 2014 8.350 8.443 8.243 8.407 252,670 +0.08(+0.94%)
Oct 31, 2014 8.343 8.364 8.220 8.329 229,678 +0.09(+1.12%)
Oct 30, 2014 8.165 8.250 8.051 8.236 274,647 +0.07(+0.87%)
Oct 29, 2014 8.172 8.231 7.951 8.165 165,968 -0.02(-0.26%)
Oct 28, 2014 8.008 8.201 7.980 8.186 258,159 +0.21(+2.68%)
Oct 27, 2014 7.866 8.001 7.944 7.973 158,238 +0.03(+0.36%)
Oct 24, 2014 7.987 8.015 7.895 7.944 146,497 -0.03(-0.36%)
Oct 23, 2014 8.001 8.047 7.852 7.973 227,746 +0.06(+0.72%)
Oct 22, 2014 7.980 8.030 7.894 7.916 189,235 -0.04(-0.45%)
Oct 21, 2014 7.951 8.016 7.879 7.951 272,737 +0.00(+0.00%)
Oct 20, 2014 8.001 8.108 7.887 7.951 299,142 -0.08(-0.98%)
Oct 17, 2014 8.137 8.179 7.951 8.030 248,483 +0.01(+0.09%)
Oct 16, 2014 7.838 8.094 7.838 8.023 411,478 +0.11(+1.35%)
Oct 15, 2014 7.745 7.937 7.745 7.916 411,198 +0.09(+1.18%)
Oct 14, 2014 7.773 7.973 7.717 7.823 336,556 +0.11(+1.48%)
Oct 13, 2014 7.624 7.658 7.588 7.709 331,595 +0.12(+1.59%)
Oct 10, 2014 7.574 7.742 7.517 7.588 392,108 -0.05(-0.65%)
Oct 09, 2014 7.759 7.809 7.553 7.638 312,717 -0.13(-1.65%)
Oct 08, 2014 7.588 7.788 7.432 7.766 344,444 +0.17(+2.25%)
Oct 07, 2014 7.688 7.688 7.553 7.596 274,008 -0.11(-1.48%)
Oct 06, 2014 7.773 7.773 7.588 7.709 357,210 -0.04(-0.55%)
Oct 03, 2014 7.624 7.802 7.453 7.752 366,663 +0.22(+2.93%)
Oct 02, 2014 7.567 7.652 7.318 7.531 253,834 -0.07(-0.94%)
Oct 01, 2014 7.752 7.781 7.524 7.603 256,884 -0.20(-2.55%)
Sep 30, 2014 7.916 7.916 7.661 7.802 915,226 -0.11(-1.44%)
Sep 29, 2014 7.631 7.930 7.596 7.916 301,537 +0.23(+2.96%)
Sep 26, 2014 7.574 7.688 7.503 7.688 200,042 +0.14(+1.79%)
Sep 25, 2014 7.709 7.709 7.503 7.553 283,164 -0.16(-2.12%)
Sep 24, 2014 7.546 7.717 7.503 7.717 299,314 +0.16(+2.07%)
Sep 23, 2014 7.624 7.674 7.503 7.560 366,195 -0.13(-1.67%)
Sep 22, 2014 7.859 7.859 7.560 7.688 447,279 -0.22(-2.79%)
Sep 19, 2014 7.987 8.044 7.823 7.909 532,675 -0.07(-0.89%)
Sep 18, 2014 7.909 8.158 7.909 7.980 468,956 +0.02(+0.27%)
Sep 17, 2014 7.937 8.108 7.937 7.959 369,562 -0.01(-0.09%)
Sep 16, 2014 7.916 8.115 7.738 7.966 661,935 -0.03(-0.36%)
Sep 15, 2014 8.179 8.179 7.932 7.994 288,835 -0.14(-1.75%)
Sep 12, 2014 8.208 8.215 7.937 8.137 1,099,393 -0.11(-1.38%)
Sep 11, 2014 8.364 8.403 8.208 8.250 620,347 -0.15(-1.78%)
Sep 10, 2014 8.542 8.542 8.357 8.400 453,295 -0.31(-3.52%)
Sep 09, 2014 8.685 8.706 8.571 8.706 309,699 -0.03(-0.33%)
Sep 08, 2014 8.528 8.734 8.492 8.734 248,997 +0.21(+2.42%)
Sep 05, 2014 8.400 8.542 8.400 8.528 98,717 +0.09(+1.10%)
Sep 04, 2014 8.478 8.585 8.336 8.436 254,795 -0.09(-1.00%)
Sep 03, 2014 8.542 8.596 8.485 8.521 138,613 -0.02(-0.25%)
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.