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

C3.ai, Inc. (NY: AI )

20.87 +0.27 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Dec 29, 2017 8.806 8.806 8.806 0 -0.07(-0.84%)
Dec 28, 2017 8.851 8.958 8.799 8.881 1,088,630 -0.04(-0.50%)
Dec 27, 2017 8.968 8.968 8.804 8.926 1,182,779 -0.02(-0.24%)
Dec 26, 2017 8.933 8.983 8.911 8.947 695,028 +0.03(+0.32%)
Dec 22, 2017 8.954 8.954 8.890 8.918 387,993 -0.01(-0.16%)
Dec 21, 2017 8.868 8.976 8.840 8.933 499,665 +0.08(+0.89%)
Dec 20, 2017 8.847 8.883 8.797 8.854 504,678 +0.02(+0.24%)
Dec 19, 2017 8.976 8.996 8.804 8.833 779,402 -0.13(-1.44%)
Dec 18, 2017 8.990 9.054 8.897 8.961 637,000 +0.01(+0.08%)
Dec 15, 2017 8.868 9.040 8.818 8.954 1,450,686 +0.16(+1.87%)
Dec 14, 2017 8.847 8.911 8.742 8.790 642,453 -0.06(-0.65%)
Dec 13, 2017 8.704 8.868 8.675 8.847 928,149 +0.16(+1.89%)
Dec 12, 2017 8.683 8.739 8.668 8.683 404,052 -0.02(-0.25%)
Dec 11, 2017 8.640 8.733 8.640 8.704 443,837 +0.08(+0.91%)
Dec 08, 2017 8.640 8.647 8.571 8.625 363,871 +0.03(+0.33%)
Dec 07, 2017 8.504 8.665 8.504 8.597 494,510 +0.05(+0.59%)
Dec 06, 2017 8.490 8.575 8.490 8.547 393,198 +0.04(+0.50%)
Dec 05, 2017 8.547 8.575 8.468 8.504 389,806 -0.03(-0.34%)
Dec 04, 2017 8.425 8.568 8.425 8.533 727,457 +0.11(+1.27%)
Dec 01, 2017 8.340 8.447 8.182 8.425 666,081 -0.01(-0.17%)
Nov 30, 2017 8.554 8.554 8.379 8.440 473,520 -0.07(-0.84%)
Nov 29, 2017 8.490 8.568 8.454 8.511 510,751 +0.05(+0.59%)
Nov 28, 2017 8.390 8.483 8.382 8.461 473,542 +0.09(+1.02%)
Nov 27, 2017 8.461 8.375 8.375 348,481 -0.02(-0.26%)
Nov 24, 2017 8.461 8.461 8.390 8.397 213,393 -0.01(-0.17%)
Nov 22, 2017 8.390 8.497 8.390 8.411 414,382 +0.04(+0.43%)
Nov 21, 2017 8.325 8.411 8.318 8.375 509,737 +0.08(+0.95%)
Nov 20, 2017 8.225 8.340 8.193 8.297 348,959 +0.10(+1.22%)
Nov 17, 2017 8.154 8.243 8.143 8.197 525,556 +0.04(+0.53%)
Nov 16, 2017 8.089 8.232 8.089 8.154 431,681 +0.10(+1.24%)
Nov 15, 2017 8.039 8.111 8.004 8.054 389,265 -0.04(-0.44%)
Nov 14, 2017 7.997 8.132 7.997 8.089 298,008 +0.05(+0.62%)
Nov 13, 2017 7.925 8.082 7.925 8.039 559,594 +0.08(+0.99%)
Nov 10, 2017 7.961 8.036 7.925 7.961 524,101 -0.01(-0.18%)
Nov 09, 2017 7.918 8.018 7.904 7.975 469,358 +0.02(+0.27%)
Nov 08, 2017 7.932 7.997 7.889 7.954 473,211 +0.02(+0.27%)
Nov 07, 2017 7.968 8.025 7.911 7.932 688,935 -0.03(-0.36%)
Nov 06, 2017 7.861 8.018 7.861 7.961 841,324 +0.10(+1.27%)
Nov 03, 2017 7.989 7.993 7.812 7.861 908,328 -0.13(-1.61%)
Nov 02, 2017 8.111 8.118 7.939 7.989 832,727 -0.14(-1.76%)
Nov 01, 2017 8.232 8.248 8.111 8.132 736,233 -0.06(-0.78%)
Oct 31, 2017 8.325 8.325 8.172 8.197 615,307 -0.07(-0.86%)
Oct 30, 2017 8.297 8.390 8.247 8.268 546,888 -0.03(-0.34%)
Oct 27, 2017 8.075 8.382 8.061 8.297 1,031,739 +0.08(+0.96%)
Oct 26, 2017 8.454 8.461 8.218 8.218 1,180,508 -0.24(-2.79%)
Oct 25, 2017 9.040 9.040 8.147 8.454 2,911,552 -0.60(-6.63%)
Oct 24, 2017 9.054 9.119 9.044 9.054 489,148 +0.01(+0.08%)
Oct 23, 2017 9.126 9.140 9.040 9.047 359,497 -0.07(-0.78%)
Oct 20, 2017 9.119 9.140 9.083 9.119 430,760 +0.04(+0.39%)
Oct 19, 2017 9.061 9.090 9.026 9.083 345,993 -0.01(-0.08%)
Oct 18, 2017 9.090 9.146 9.090 9.090 383,213 +0.01(+0.16%)
Oct 17, 2017 9.083 9.111 9.047 9.076 412,346 -0.01(-0.08%)
Oct 16, 2017 9.004 9.161 9.004 9.083 763,066 +0.01(+0.16%)
Oct 13, 2017 9.047 9.111 9.011 9.069 273,702 +0.02(+0.24%)
Oct 12, 2017 9.083 9.097 9.011 9.047 536,102 -0.03(-0.32%)
Oct 11, 2017 9.054 9.076 8.997 9.076 649,519 +0.05(+0.55%)
Oct 10, 2017 9.133 9.133 9.015 9.026 506,430 -0.09(-0.94%)
Oct 09, 2017 9.076 9.133 9.052 9.111 528,339 +0.03(+0.31%)
Oct 06, 2017 9.133 9.133 9.022 9.083 502,631 -0.04(-0.47%)
Oct 05, 2017 9.119 9.197 9.104 9.126 587,348 +0.01(+0.08%)
Oct 04, 2017 9.140 9.176 9.069 9.119 461,970 -0.02(-0.23%)
Oct 03, 2017 9.147 9.183 9.104 9.140 519,039 +0.01(+0.08%)
Oct 02, 2017 9.104 9.140 9.054 9.133 639,674 +0.04(+0.39%)
Sep 29, 2017 9.083 9.204 9.055 9.097 677,168 -0.01(-0.08%)
Sep 28, 2017 9.104 9.133 8.881 9.104 1,062,312 +0.04(+0.39%)
Sep 27, 2017 9.103 9.134 8.938 9.069 1,193,260 -0.01(-0.08%)
Sep 26, 2017 9.075 9.103 9.041 9.075 968,279 -0.01(-0.08%)
Sep 25, 2017 9.137 9.144 9.041 9.082 949,424 -0.08(-0.90%)
Sep 22, 2017 9.158 9.185 9.144 9.164 561,398 +0.03(+0.30%)
Sep 21, 2017 9.123 9.185 9.123 9.137 561,542 +0.01(+0.15%)
Sep 20, 2017 9.116 9.164 9.103 9.123 687,230 +0.02(+0.23%)
Sep 19, 2017 9.069 9.167 9.069 9.103 564,777 +0.04(+0.45%)
Sep 18, 2017 9.027 9.137 9.027 9.062 754,987 +0.04(+0.46%)
Sep 15, 2017 9.014 9.065 8.966 9.021 1,028,152 +0.03(+0.38%)
Sep 14, 2017 8.979 9.034 8.966 8.986 304,931 +0.01(+0.08%)
Sep 13, 2017 8.959 9.003 8.952 8.979 307,143 -0.02(-0.23%)
Sep 12, 2017 8.932 9.048 8.925 9.000 502,837 +0.10(+1.15%)
Sep 11, 2017 8.849 8.938 8.849 8.897 543,700 +0.10(+1.17%)
Sep 08, 2017 8.774 8.810 8.760 8.795 235,249 +0.02(+0.23%)
Sep 07, 2017 8.808 8.829 8.740 8.774 266,000 -0.03(-0.39%)
Sep 06, 2017 8.808 8.822 8.740 8.808 354,292 +0.03(+0.31%)
Sep 05, 2017 8.945 8.945 8.764 8.781 456,804 -0.14(-1.61%)
Sep 01, 2017 8.877 8.945 8.877 8.925 522,381 +0.08(+0.85%)
Aug 31, 2017 8.788 8.887 8.788 8.849 377,154 +0.08(+0.86%)
Aug 30, 2017 8.801 8.822 8.726 8.774 388,333 -0.03(-0.31%)
Aug 29, 2017 8.870 8.897 8.773 8.801 302,747 -0.08(-0.85%)
Aug 28, 2017 8.890 8.925 8.842 8.877 262,042 +0.02(+0.23%)
Aug 25, 2017 8.932 8.950 8.829 8.856 306,969 -0.06(-0.69%)
Aug 24, 2017 8.897 8.945 8.877 8.918 276,898 +0.05(+0.54%)
Aug 23, 2017 8.836 8.938 8.829 8.870 380,295 +0.00(+0.00%)
Aug 22, 2017 8.740 8.932 8.740 8.870 419,042 +0.13(+1.49%)
Aug 21, 2017 8.836 8.836 8.644 8.740 632,023 -0.12(-1.39%)
Aug 18, 2017 8.870 8.890 8.685 8.863 603,367 -0.04(-0.46%)
Aug 17, 2017 9.007 9.025 8.897 8.904 534,308 -0.11(-1.22%)
Aug 16, 2017 8.979 9.069 8.976 9.014 686,184 +0.08(+0.92%)
Aug 15, 2017 8.938 8.969 8.904 8.932 286,217 +0.01(+0.08%)
Aug 14, 2017 8.918 8.966 8.904 8.925 358,717 +0.03(+0.39%)
Aug 11, 2017 8.842 8.904 8.774 8.890 461,545 -0.02(-0.23%)
Aug 10, 2017 9.007 9.041 8.880 8.911 365,845 -0.12(-1.29%)
Aug 09, 2017 8.966 9.055 8.938 9.027 421,299 +0.04(+0.46%)
Aug 08, 2017 8.986 9.023 8.952 8.986 504,540 +0.01(+0.08%)
Aug 07, 2017 8.966 9.014 8.884 8.979 419,548 +0.01(+0.15%)
Aug 04, 2017 8.966 8.973 8.897 8.966 218,434 +0.00(+0.00%)
Aug 03, 2017 8.986 9.021 8.945 8.966 257,535 -0.01(-0.15%)
Aug 02, 2017 9.000 9.034 8.904 8.979 403,771 -0.01(-0.15%)
Aug 01, 2017 8.904 8.993 8.841 8.993 469,079 +0.16(+1.78%)
Jul 31, 2017 8.788 8.884 8.784 8.836 465,462 +0.03(+0.39%)
Jul 28, 2017 8.897 8.904 8.771 8.801 556,015 -0.10(-1.08%)
Jul 27, 2017 8.733 8.904 8.733 8.897 758,182 +0.13(+1.48%)
Jul 26, 2017 8.774 8.842 8.712 8.767 897,802 -0.01(-0.16%)
Jul 25, 2017 9.069 9.075 8.651 8.781 2,578,251 -0.52(-5.60%)
Jul 24, 2017 9.425 9.438 9.301 9.301 559,327 -0.14(-1.45%)
Jul 21, 2017 9.425 9.459 9.301 9.438 430,625 +0.06(+0.66%)
Jul 20, 2017 9.363 9.438 9.349 9.377 282,698 +0.03(+0.37%)
Jul 19, 2017 9.329 9.372 9.267 9.342 339,460 +0.05(+0.59%)
Jul 18, 2017 9.452 9.452 9.253 9.288 554,458 -0.18(-1.95%)
Jul 17, 2017 9.521 9.540 9.452 9.473 376,938 -0.05(-0.50%)
Jul 14, 2017 9.432 9.555 9.432 9.521 261,063 +0.07(+0.72%)
Jul 13, 2017 9.459 9.486 9.384 9.452 255,382 -0.01(-0.14%)
Jul 12, 2017 9.411 9.534 9.411 9.466 274,568 +0.05(+0.58%)
Jul 11, 2017 9.384 9.438 9.366 9.411 304,741 +0.02(+0.22%)
Jul 10, 2017 9.377 9.452 9.308 9.390 542,848 +0.01(+0.07%)
Jul 07, 2017 9.397 9.418 9.315 9.384 420,671 -0.01(-0.07%)
Jul 06, 2017 9.445 9.514 9.373 9.390 511,121 -0.08(-0.80%)
Jul 05, 2017 9.377 9.486 9.377 9.466 706,761 +0.10(+1.02%)
Jul 03, 2017 9.363 9.438 9.308 9.370 401,327 +0.01(+0.07%)
Jun 30, 2017 9.466 9.479 9.310 9.363 719,056 -0.07(-0.73%)
Jun 29, 2017 9.507 9.507 9.384 9.432 673,271 -0.03(-0.29%)
Jun 28, 2017 9.664 9.719 9.384 9.459 1,522,289 -0.24(-2.47%)
Jun 27, 2017 9.910 9.910 9.692 9.699 1,531,129 -0.19(-1.93%)
Jun 26, 2017 9.778 9.890 9.725 9.890 909,989 +0.12(+1.21%)
Jun 23, 2017 9.679 9.804 9.646 9.771 852,017 +0.11(+1.16%)
Jun 22, 2017 9.692 9.732 9.659 9.659 401,740 +0.00(+0.00%)
Jun 21, 2017 9.824 9.831 9.653 9.659 636,064 -0.13(-1.35%)
Jun 20, 2017 9.771 9.831 9.692 9.791 674,592 +0.02(+0.20%)
Jun 19, 2017 9.659 9.823 9.540 9.771 963,409 +0.02(+0.20%)
Jun 16, 2017 9.672 9.765 9.620 9.751 705,866 +0.06(+0.61%)
Jun 15, 2017 9.639 9.751 9.639 9.692 565,755 +0.01(+0.14%)
Jun 14, 2017 9.659 9.738 9.600 9.679 765,873 +0.02(+0.20%)
Jun 13, 2017 9.672 9.692 9.494 9.659 959,083 -0.01(-0.07%)
Jun 12, 2017 9.626 9.751 9.596 9.666 839,609 +0.07(+0.76%)
Jun 09, 2017 9.442 9.626 9.442 9.593 848,317 +0.17(+1.82%)
Jun 08, 2017 9.409 9.514 9.409 9.422 644,990 -0.01(-0.14%)
Jun 07, 2017 9.494 9.554 9.395 9.435 472,388 -0.05(-0.56%)
Jun 06, 2017 9.455 9.521 9.435 9.488 390,333 +0.01(+0.07%)
Jun 05, 2017 9.527 9.580 9.454 9.481 387,898 -0.04(-0.42%)
Jun 02, 2017 9.514 9.629 9.514 9.521 803,054 +0.03(+0.28%)
Jun 01, 2017 9.474 9.521 9.382 9.494 646,615 +0.03(+0.28%)
May 31, 2017 9.494 9.507 9.369 9.468 403,141 -0.02(-0.21%)
May 30, 2017 9.494 9.547 9.465 9.488 307,084 -0.01(-0.07%)
May 26, 2017 9.633 9.662 9.422 9.494 811,641 -0.14(-1.44%)
May 25, 2017 9.567 9.732 9.567 9.633 549,215 +0.09(+0.90%)
May 24, 2017 9.527 9.613 9.507 9.547 500,743 +0.03(+0.35%)
May 23, 2017 9.455 9.527 9.395 9.514 464,733 +0.06(+0.63%)
May 22, 2017 9.409 9.474 9.362 9.455 388,161 +0.09(+0.91%)
May 19, 2017 9.296 9.386 9.277 9.369 413,391 +0.07(+0.78%)
May 18, 2017 9.231 9.356 9.231 9.296 331,446 +0.03(+0.36%)
May 17, 2017 9.310 9.329 9.217 9.264 476,754 -0.05(-0.57%)
May 16, 2017 9.343 9.363 9.316 9.316 306,066 -0.01(-0.14%)
May 15, 2017 9.362 9.409 9.313 9.329 359,286 +0.00(+0.00%)
May 12, 2017 9.349 9.369 9.296 9.329 325,061 -0.05(-0.49%)
May 11, 2017 9.382 9.420 9.270 9.376 337,535 -0.01(-0.07%)
May 10, 2017 9.316 9.442 9.296 9.382 500,416 +0.04(+0.42%)
May 09, 2017 9.468 9.488 9.277 9.343 529,668 -0.12(-1.25%)
May 08, 2017 9.474 9.534 9.395 9.461 434,983 +0.03(+0.35%)
May 05, 2017 9.310 9.455 9.267 9.428 373,154 +0.15(+1.63%)
May 04, 2017 9.402 9.415 9.198 9.277 679,259 -0.09(-0.92%)
May 03, 2017 9.554 9.554 9.356 9.362 504,128 -0.19(-2.00%)
May 02, 2017 9.679 9.692 9.478 9.554 632,329 -0.10(-1.02%)
May 01, 2017 9.633 9.705 9.593 9.653 687,902 +0.05(+0.55%)
Apr 28, 2017 9.672 9.751 9.573 9.600 516,959 -0.05(-0.48%)
Apr 27, 2017 9.791 9.811 9.527 9.646 572,874 -0.10(-1.01%)
Apr 26, 2017 9.580 10.00 9.560 9.745 1,407,767 +0.19(+2.00%)
Apr 25, 2017 9.560 9.646 9.474 9.554 683,085 +0.03(+0.28%)
Apr 24, 2017 9.560 9.560 9.428 9.527 509,991 +0.07(+0.70%)
Apr 21, 2017 9.534 9.540 9.448 9.461 466,423 -0.02(-0.21%)
Apr 20, 2017 9.481 9.527 9.402 9.481 375,567 +0.06(+0.63%)
Apr 19, 2017 9.435 9.534 9.409 9.422 357,770 +0.02(+0.21%)
Apr 18, 2017 9.310 9.428 9.303 9.402 493,673 +0.04(+0.42%)
Apr 17, 2017 9.244 9.389 9.244 9.362 506,664 +0.12(+1.28%)
Apr 13, 2017 9.250 9.326 9.237 9.244 274,255 +0.00(+0.00%)
Apr 12, 2017 9.362 9.402 9.231 9.244 384,105 -0.14(-1.48%)
Apr 11, 2017 9.224 9.422 9.200 9.382 549,009 +0.15(+1.57%)
Apr 10, 2017 9.250 9.296 9.211 9.237 455,103 -0.01(-0.07%)
Apr 07, 2017 9.270 9.328 9.244 9.244 250,013 -0.06(-0.64%)
Apr 06, 2017 9.217 9.326 9.165 9.303 436,430 +0.11(+1.22%)
Apr 05, 2017 9.329 9.362 9.165 9.191 668,845 -0.12(-1.27%)
Apr 04, 2017 9.250 9.316 9.165 9.310 583,474 +0.07(+0.71%)
Apr 03, 2017 9.310 9.356 9.237 9.244 536,525 -0.07(-0.78%)
Mar 31, 2017 9.231 9.349 9.198 9.316 642,532 +0.09(+1.00%)
Mar 30, 2017 9.343 9.402 9.184 9.224 729,888 -0.11(-1.13%)
Mar 29, 2017 9.237 9.382 9.198 9.329 983,666 +0.10(+1.04%)
Mar 28, 2017 9.183 9.373 9.152 9.234 1,241,318 +0.05(+0.55%)
Mar 27, 2017 9.114 9.240 9.070 9.183 945,915 +0.07(+0.76%)
Mar 24, 2017 9.057 9.228 9.032 9.114 1,122,312 +0.06(+0.70%)
Mar 23, 2017 9.007 9.086 8.962 9.051 491,476 +0.04(+0.42%)
Mar 22, 2017 8.975 9.063 8.937 9.013 580,496 +0.02(+0.21%)
Mar 21, 2017 9.145 9.145 8.944 8.994 622,424 -0.11(-1.18%)
Mar 20, 2017 9.076 9.150 8.981 9.101 729,348 +0.03(+0.28%)
Mar 17, 2017 8.956 9.089 8.899 9.076 1,648,093 +0.12(+1.34%)
Mar 16, 2017 9.007 9.044 8.861 8.956 558,082 -0.02(-0.21%)
Mar 15, 2017 8.779 9.013 8.666 8.975 907,286 +0.45(+5.26%)
Mar 14, 2017 8.584 8.609 8.495 8.527 354,543 -0.06(-0.73%)
Mar 13, 2017 8.697 8.735 8.577 8.590 408,847 -0.10(-1.16%)
Mar 10, 2017 8.596 8.704 8.565 8.691 378,937 +0.16(+1.92%)
Mar 09, 2017 8.533 8.710 8.521 8.527 588,862 -0.01(-0.15%)
Mar 08, 2017 8.748 8.785 8.508 8.540 865,050 -0.22(-2.52%)
Mar 07, 2017 8.880 8.956 8.735 8.760 594,819 -0.16(-1.77%)
Mar 06, 2017 9.057 9.076 8.887 8.918 650,037 -0.11(-1.26%)
Mar 03, 2017 9.108 9.120 8.653 9.032 1,977,341 -0.11(-1.17%)
Mar 02, 2017 9.278 9.297 9.127 9.139 1,032,703 -0.19(-2.03%)
Mar 01, 2017 9.442 9.467 9.322 9.329 524,135 +0.03(+0.27%)
Feb 28, 2017 9.341 9.354 9.234 9.303 427,284 -0.05(-0.54%)
Feb 27, 2017 9.379 9.442 9.291 9.354 428,675 -0.04(-0.40%)
Feb 24, 2017 9.423 9.498 9.316 9.392 342,488 +0.01(+0.07%)
Feb 23, 2017 9.398 9.508 9.360 9.385 510,569 -0.04(-0.47%)
Feb 22, 2017 9.467 9.518 9.354 9.430 348,671 -0.04(-0.47%)
Feb 21, 2017 9.436 9.498 9.417 9.474 424,957 +0.04(+0.47%)
Feb 17, 2017 9.430 9.430 9.430 0 +0.02(+0.20%)
Feb 16, 2017 9.322 9.439 9.291 9.411 543,569 +0.09(+0.95%)
Feb 15, 2017 9.417 9.417 9.215 9.322 801,653 -0.11(-1.20%)
Feb 14, 2017 9.404 9.480 9.334 9.436 554,229 +0.03(+0.34%)
Feb 13, 2017 9.467 9.619 9.373 9.404 546,883 -0.06(-0.60%)
Feb 10, 2017 9.310 9.530 9.234 9.461 615,679 +0.19(+2.04%)
Feb 09, 2017 9.373 9.398 9.265 9.272 782,709 -0.13(-1.34%)
Feb 08, 2017 9.436 9.455 9.114 9.398 1,878,636 -0.24(-2.49%)
Feb 07, 2017 9.758 9.789 9.581 9.638 422,417 -0.11(-1.17%)
Feb 06, 2017 9.688 9.780 9.644 9.751 612,092 +0.11(+1.18%)
Feb 03, 2017 9.625 9.714 9.578 9.638 473,054 +0.12(+1.26%)
Feb 02, 2017 9.442 9.521 9.411 9.518 474,135 +0.03(+0.27%)
Feb 01, 2017 9.562 9.613 9.455 9.493 477,879 +0.04(+0.47%)
Jan 31, 2017 9.594 9.594 9.300 9.448 547,639 -0.08(-0.80%)
Jan 30, 2017 9.543 9.560 9.457 9.524 391,182 -0.05(-0.53%)
Jan 27, 2017 9.657 9.657 9.480 9.575 212,884 -0.06(-0.59%)
Jan 26, 2017 9.669 9.704 9.587 9.631 267,860 +0.01(+0.13%)
Jan 25, 2017 9.720 9.770 9.600 9.619 310,252 -0.06(-0.65%)
Jan 24, 2017 9.663 9.704 9.562 9.682 440,295 +0.01(+0.13%)
Jan 23, 2017 9.556 9.676 9.500 9.669 368,918 +0.13(+1.32%)
Jan 20, 2017 9.411 9.549 9.411 9.543 348,849 +0.11(+1.20%)
Jan 19, 2017 9.556 9.556 9.404 9.430 463,370 -0.11(-1.13%)
Jan 18, 2017 9.480 9.562 9.430 9.537 330,644 +0.06(+0.67%)
Jan 17, 2017 9.606 9.714 9.455 9.474 371,084 -0.14(-1.44%)
Jan 13, 2017 9.613 9.613 9.613 0 +0.08(+0.79%)
Jan 12, 2017 9.644 9.644 9.428 9.537 309,605 -0.15(-1.56%)
Jan 11, 2017 9.707 9.840 9.594 9.688 430,217 +0.02(+0.20%)
Jan 10, 2017 9.493 9.669 9.442 9.669 483,118 +0.20(+2.07%)
Jan 09, 2017 9.373 9.493 9.303 9.474 548,858 +0.06(+0.67%)
Jan 06, 2017 9.543 9.543 9.404 9.411 403,647 -0.09(-0.93%)
Jan 05, 2017 9.606 9.676 9.467 9.499 506,128 -0.13(-1.38%)
Jan 04, 2017 9.587 9.663 9.499 9.631 381,945 +0.11(+1.13%)
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.