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

Ladder Capital Corp (NY: LADR )

11.05 -0.21 (-1.87%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Nov 30, 2018 11.23 11.24 11.03 11.12 2,176,574 -0.11(-1.01%)
Nov 29, 2018 11.14 11.26 11.12 11.23 1,131,206 +0.08(+0.68%)
Nov 28, 2018 11.18 11.20 11.08 11.16 1,670,009 +0.00(+0.00%)
Nov 27, 2018 11.18 11.22 11.12 11.16 1,372,438 -0.03(-0.28%)
Nov 26, 2018 11.12 11.21 11.02 11.19 2,098,325 +0.18(+1.60%)
Nov 23, 2018 10.89 11.05 10.89 11.01 2,133,236 +0.13(+1.22%)
Nov 21, 2018 10.88 10.88 10.88 0 +0.15(+1.41%)
Nov 20, 2018 10.71 10.75 10.54 10.73 2,299,079 +0.00(+0.00%)
Nov 19, 2018 10.80 10.92 10.73 10.73 1,941,193 -0.07(-0.64%)
Nov 16, 2018 10.81 10.87 10.72 10.80 2,279,918 -0.04(-0.35%)
Nov 15, 2018 10.77 10.87 10.72 10.83 3,981,202 +0.10(+0.94%)
Nov 14, 2018 10.74 10.83 10.71 10.73 11,507,478 -0.34(-3.07%)
Nov 13, 2018 11.12 11.19 11.01 11.07 1,393,007 -0.02(-0.17%)
Nov 12, 2018 11.20 11.28 11.09 11.09 1,102,425 -0.08(-0.73%)
Nov 09, 2018 10.96 11.21 10.94 11.18 1,386,175 +0.23(+2.13%)
Nov 08, 2018 11.05 11.09 10.92 10.94 1,108,017 -0.09(-0.80%)
Nov 07, 2018 10.97 11.03 10.82 11.03 1,877,837 +0.11(+1.04%)
Nov 06, 2018 10.99 10.99 10.83 10.92 1,456,396 -0.03(-0.29%)
Nov 05, 2018 10.82 10.96 10.79 10.95 2,027,733 +0.16(+1.52%)
Nov 02, 2018 11.01 11.15 10.76 10.78 2,367,229 +0.26(+2.52%)
Nov 01, 2018 10.61 10.64 10.41 10.52 871,985 -0.09(-0.83%)
Oct 31, 2018 10.70 10.75 10.61 10.61 1,051,486 -0.04(-0.41%)
Oct 30, 2018 10.55 10.68 10.53 10.65 638,910 +0.12(+1.14%)
Oct 29, 2018 10.71 10.78 10.50 10.53 1,260,395 -0.13(-1.18%)
Oct 26, 2018 10.75 10.77 10.46 10.66 1,941,470 -0.12(-1.11%)
Oct 25, 2018 10.68 10.82 10.61 10.78 982,755 +0.13(+1.24%)
Oct 24, 2018 10.46 10.75 10.29 10.65 1,826,517 -0.13(-1.17%)
Oct 23, 2018 10.90 10.97 10.76 10.77 2,030,448 -0.19(-1.72%)
Oct 22, 2018 10.99 11.05 10.92 10.96 818,646 +0.01(+0.12%)
Oct 19, 2018 10.99 11.04 10.95 10.95 946,288 -0.06(-0.57%)
Oct 18, 2018 11.11 11.11 10.97 11.01 668,821 -0.09(-0.79%)
Oct 17, 2018 11.02 11.16 10.96 11.10 1,085,944 +0.08(+0.69%)
Oct 16, 2018 10.78 11.02 10.66 11.02 1,516,939 +0.30(+2.76%)
Oct 15, 2018 10.52 10.76 10.48 10.73 849,870 +0.22(+2.10%)
Oct 12, 2018 10.55 10.58 10.43 10.51 1,040,742 +0.08(+0.72%)
Oct 11, 2018 10.72 10.78 10.43 10.43 1,534,076 -0.30(-2.76%)
Oct 10, 2018 10.78 10.82 10.72 10.73 1,321,874 -0.06(-0.53%)
Oct 09, 2018 10.70 10.78 10.65 10.78 732,825 +0.09(+0.82%)
Oct 08, 2018 10.62 10.70 10.54 10.70 735,869 +0.06(+0.59%)
Oct 05, 2018 10.58 10.64 10.55 10.63 1,544,921 +0.08(+0.72%)
Oct 04, 2018 10.61 10.67 10.45 10.56 984,622 -0.06(-0.59%)
Oct 03, 2018 10.66 10.71 10.60 10.62 570,305 -0.04(-0.35%)
Oct 02, 2018 10.58 10.66 10.55 10.66 546,137 +0.09(+0.83%)
Oct 01, 2018 10.72 10.72 10.55 10.57 909,908 -0.10(-0.94%)
Sep 28, 2018 10.65 10.70 10.64 10.67 941,526 +0.03(+0.24%)
Sep 27, 2018 10.53 10.66 10.49 10.65 708,790 +0.16(+1.50%)
Sep 26, 2018 10.65 10.66 10.44 10.49 1,159,666 -0.15(-1.42%)
Sep 25, 2018 10.74 10.77 10.64 10.64 948,663 -0.09(-0.88%)
Sep 24, 2018 10.76 10.83 10.67 10.73 675,939 -0.03(-0.23%)
Sep 21, 2018 10.65 10.78 10.62 10.76 2,401,359 +0.14(+1.30%)
Sep 20, 2018 10.61 10.66 10.51 10.62 1,016,040 +0.05(+0.48%)
Sep 19, 2018 10.70 10.73 10.56 10.57 1,560,999 -0.17(-1.58%)
Sep 18, 2018 10.78 10.80 10.69 10.74 906,878 -0.06(-0.58%)
Sep 17, 2018 10.84 10.89 10.77 10.80 807,328 -0.02(-0.17%)
Sep 14, 2018 10.70 10.84 10.63 10.82 1,644,297 +0.10(+0.91%)
Sep 13, 2018 10.82 10.84 10.70 10.72 1,392,238 -0.06(-0.52%)
Sep 12, 2018 10.79 10.83 10.74 10.78 1,071,473 -0.01(-0.11%)
Sep 11, 2018 10.73 10.81 10.71 10.79 908,064 +0.07(+0.63%)
Sep 10, 2018 10.75 10.76 10.67 10.72 988,095 +0.01(+0.11%)
Sep 07, 2018 10.72 10.77 10.68 10.71 806,134 -0.03(-0.29%)
Sep 06, 2018 10.79 10.79 10.64 10.74 1,093,719 -0.02(-0.23%)
Sep 05, 2018 10.74 10.77 10.68 10.77 794,878 +0.02(+0.23%)
Sep 04, 2018 10.74 10.77 10.64 10.74 1,003,323 +0.01(+0.06%)
Aug 31, 2018 10.74 10.74 10.74 0 -0.02(-0.23%)
Aug 30, 2018 10.68 10.77 10.66 10.76 758,614 +0.07(+0.69%)
Aug 29, 2018 10.63 10.70 10.61 10.69 1,165,208 +0.07(+0.64%)
Aug 28, 2018 10.59 10.63 10.57 10.62 824,653 +0.02(+0.18%)
Aug 27, 2018 10.56 10.62 10.54 10.60 856,392 +0.01(+0.12%)
Aug 24, 2018 10.55 10.60 10.52 10.59 612,164 +0.05(+0.47%)
Aug 23, 2018 10.66 10.71 10.52 10.54 977,561 -0.11(-1.05%)
Aug 22, 2018 10.66 10.74 10.64 10.65 659,585 -0.04(-0.35%)
Aug 21, 2018 10.58 10.72 10.58 10.69 1,004,636 +0.09(+0.82%)
Aug 20, 2018 10.58 10.62 10.54 10.60 780,158 +0.05(+0.47%)
Aug 17, 2018 10.53 10.61 10.52 10.55 1,066,110 +0.03(+0.29%)
Aug 16, 2018 10.43 10.55 10.41 10.52 922,704 +0.12(+1.19%)
Aug 15, 2018 10.43 10.50 10.37 10.40 687,950 -0.05(-0.47%)
Aug 14, 2018 10.43 10.47 10.39 10.45 520,732 +0.05(+0.48%)
Aug 13, 2018 10.41 10.43 10.34 10.40 618,863 +0.06(+0.54%)
Aug 10, 2018 10.35 10.39 10.29 10.34 798,693 -0.05(-0.48%)
Aug 09, 2018 10.33 10.43 10.32 10.39 956,026 +0.08(+0.78%)
Aug 08, 2018 10.36 10.36 10.24 10.31 1,088,814 -0.02(-0.18%)
Aug 07, 2018 10.42 10.45 10.29 10.33 839,488 -0.07(-0.71%)
Aug 06, 2018 10.36 10.40 10.29 10.40 1,030,356 +0.12(+1.14%)
Aug 03, 2018 10.29 10.32 10.20 10.29 916,466 -0.01(-0.06%)
Aug 02, 2018 10.22 10.32 10.16 10.29 997,483 +0.05(+0.48%)
Aug 01, 2018 9.952 10.32 9.952 10.24 1,779,518 +0.36(+3.63%)
Jul 31, 2018 9.822 9.887 9.760 9.884 1,612,866 +0.07(+0.76%)
Jul 30, 2018 9.729 9.856 9.711 9.810 1,037,120 +0.11(+1.15%)
Jul 27, 2018 9.804 9.835 9.665 9.699 1,162,529 -0.12(-1.20%)
Jul 26, 2018 9.878 9.921 9.797 9.816 1,885,261 -0.04(-0.38%)
Jul 25, 2018 9.853 9.896 9.822 9.853 1,345,821 +0.01(+0.13%)
Jul 24, 2018 9.971 9.971 9.835 9.841 1,018,350 -0.12(-1.18%)
Jul 23, 2018 9.872 10.01 9.872 9.958 1,509,654 +0.11(+1.07%)
Jul 20, 2018 9.816 9.872 9.813 9.853 1,251,152 +0.03(+0.31%)
Jul 19, 2018 9.841 9.853 9.791 9.822 1,331,450 -0.02(-0.25%)
Jul 18, 2018 9.890 9.890 9.791 9.847 1,379,291 -0.02(-0.19%)
Jul 17, 2018 9.921 9.943 9.853 9.865 702,393 -0.04(-0.44%)
Jul 16, 2018 9.890 9.915 9.810 9.909 703,781 +0.04(+0.38%)
Jul 13, 2018 9.915 9.958 9.859 9.872 589,390 -0.04(-0.37%)
Jul 12, 2018 9.921 9.995 9.847 9.909 1,064,780 +0.02(+0.19%)
Jul 11, 2018 9.921 9.964 9.884 9.890 642,547 -0.06(-0.62%)
Jul 10, 2018 10.02 10.04 9.933 9.952 705,808 -0.05(-0.49%)
Jul 09, 2018 10.01 10.08 9.977 10.00 1,239,912 +0.01(+0.06%)
Jul 06, 2018 9.952 10.03 9.952 9.995 965,752 +0.05(+0.50%)
Jul 05, 2018 9.841 9.946 9.797 9.946 1,370,683 +0.14(+1.39%)
Jul 03, 2018 9.810 9.810 9.810 0 +0.02(+0.25%)
Jul 02, 2018 9.643 9.785 9.643 9.785 1,239,385 +0.13(+1.34%)
Jun 29, 2018 9.705 9.729 9.631 9.655 826,479 -0.02(-0.26%)
Jun 28, 2018 9.612 9.686 9.581 9.680 2,208,770 +0.09(+0.90%)
Jun 27, 2018 9.736 9.736 9.587 9.593 2,396,538 -0.14(-1.40%)
Jun 26, 2018 9.742 9.804 9.711 9.729 1,387,284 -0.07(-0.69%)
Jun 25, 2018 9.890 9.921 9.742 9.797 1,240,931 -0.10(-1.00%)
Jun 22, 2018 9.946 10.05 9.797 9.896 4,192,433 -0.02(-0.19%)
Jun 21, 2018 9.909 9.940 9.872 9.915 1,425,674 +0.02(+0.19%)
Jun 20, 2018 9.760 9.896 9.754 9.896 1,674,875 +0.15(+1.59%)
Jun 19, 2018 9.717 9.760 9.668 9.742 1,576,172 +0.00(+0.00%)
Jun 18, 2018 9.680 9.754 9.680 9.742 866,018 +0.03(+0.32%)
Jun 15, 2018 9.733 9.680 9.711 1,875,306 +0.01(+0.06%)
Jun 14, 2018 9.692 9.773 9.649 9.705 1,168,575 +0.04(+0.45%)
Jun 13, 2018 9.674 9.692 9.643 9.661 1,279,779 -0.01(-0.06%)
Jun 12, 2018 9.680 9.686 9.634 9.668 1,071,193 -0.01(-0.13%)
Jun 11, 2018 9.686 9.705 9.655 9.680 949,878 +0.00(+0.00%)
Jun 08, 2018 9.581 9.711 9.553 9.680 1,443,481 +0.12(+1.26%)
Jun 07, 2018 9.578 9.590 9.505 9.559 1,164,797 +0.01(+0.13%)
Jun 06, 2018 9.584 9.547 1,436,723 +0.01(+0.13%)
Jun 05, 2018 9.535 9.566 9.487 9.535 2,172,954 +0.04(+0.45%)
Jun 04, 2018 9.517 9.547 9.463 9.493 1,718,859 +0.01(+0.13%)
Jun 01, 2018 9.408 9.499 9.345 9.481 1,496,412 +0.08(+0.90%)
May 31, 2018 9.323 9.523 9.300 9.396 2,387,583 +0.08(+0.84%)
May 30, 2018 9.281 9.354 9.281 9.317 1,733,925 +0.05(+0.52%)
May 29, 2018 9.220 9.275 9.154 9.269 1,483,217 +0.07(+0.72%)
May 25, 2018 9.202 9.202 9.202 0 -0.14(-1.49%)
May 24, 2018 9.311 9.366 9.248 9.341 970,557 +0.02(+0.26%)
May 23, 2018 9.281 9.329 9.269 9.317 909,765 +0.01(+0.13%)
May 22, 2018 9.317 9.369 9.287 9.305 1,201,374 -0.01(-0.13%)
May 21, 2018 9.354 9.354 9.305 9.317 1,043,450 -0.01(-0.13%)
May 18, 2018 9.172 9.329 9.154 9.329 2,002,149 +0.20(+2.19%)
May 17, 2018 9.111 9.166 9.099 9.130 1,767,271 +0.04(+0.40%)
May 16, 2018 9.063 9.127 9.036 9.093 1,511,472 +0.03(+0.33%)
May 15, 2018 8.972 9.093 8.969 9.063 2,257,911 +0.04(+0.47%)
May 14, 2018 9.057 9.057 9.002 9.021 1,024,778 +0.00(+0.00%)
May 11, 2018 8.984 9.057 8.954 9.021 1,538,780 +0.02(+0.27%)
May 10, 2018 8.863 9.002 8.845 8.996 1,357,580 +0.14(+1.57%)
May 09, 2018 8.718 8.903 8.682 8.857 2,287,809 +0.19(+2.24%)
May 08, 2018 8.700 8.712 8.657 8.663 1,369,198 -0.01(-0.07%)
May 07, 2018 8.645 8.730 8.615 8.669 2,014,622 +0.06(+0.70%)
May 04, 2018 8.445 8.682 8.433 8.609 3,768,341 +0.19(+2.30%)
May 03, 2018 8.573 8.573 8.330 8.415 4,223,064 +0.07(+0.80%)
May 02, 2018 8.415 8.427 8.324 8.349 1,288,889 -0.06(-0.72%)
May 01, 2018 8.391 8.415 8.355 8.409 2,531,429 -0.01(-0.07%)
Apr 30, 2018 8.445 8.470 8.415 8.415 702,194 +0.00(+0.00%)
Apr 27, 2018 8.373 8.424 8.343 8.415 958,544 +0.04(+0.51%)
Apr 26, 2018 8.337 8.397 8.337 8.373 1,077,808 +0.04(+0.44%)
Apr 25, 2018 8.385 8.415 8.314 8.337 1,292,637 -0.06(-0.72%)
Apr 24, 2018 8.488 8.521 8.385 8.397 2,882,117 -0.09(-1.07%)
Apr 23, 2018 8.561 8.569 8.476 8.488 2,690,565 -0.06(-0.71%)
Apr 20, 2018 8.536 8.615 8.518 8.548 1,498,413 -0.01(-0.14%)
Apr 19, 2018 8.597 8.627 8.536 8.561 1,981,596 -0.06(-0.70%)
Apr 18, 2018 8.772 8.774 8.615 8.621 3,132,007 -0.05(-0.63%)
Apr 17, 2018 8.415 9.257 8.294 8.676 15,542,655 -0.39(-4.34%)
Apr 16, 2018 9.051 9.105 9.002 9.069 1,816,393 +0.05(+0.60%)
Apr 13, 2018 9.124 9.136 9.002 9.015 1,712,892 -0.11(-1.19%)
Apr 12, 2018 9.172 9.178 9.108 9.124 1,529,336 -0.04(-0.46%)
Apr 11, 2018 9.136 9.175 9.117 9.166 1,110,718 +0.01(+0.13%)
Apr 10, 2018 9.172 9.202 9.099 9.154 4,664,014 +0.06(+0.67%)
Apr 09, 2018 9.099 9.148 9.087 9.093 793,083 +0.00(+0.00%)
Apr 06, 2018 9.081 9.142 9.081 9.093 1,104,849 -0.02(-0.20%)
Apr 05, 2018 9.136 9.142 9.093 9.111 1,679,394 +0.01(+0.07%)
Apr 04, 2018 9.027 9.117 8.996 9.105 1,966,456 -0.03(-0.33%)
Apr 03, 2018 9.057 9.151 9.005 9.136 1,760,524 +0.13(+1.41%)
Apr 02, 2018 9.136 9.148 8.996 9.009 1,752,660 -0.12(-1.33%)
Mar 29, 2018 9.130 9.130 9.130 0 +0.06(+0.67%)
Mar 28, 2018 9.027 9.081 9.021 9.069 1,283,946 +0.04(+0.47%)
Mar 27, 2018 9.075 9.075 8.924 9.027 1,573,411 +0.08(+0.95%)
Mar 26, 2018 8.936 8.990 8.924 8.942 1,406,614 +0.09(+1.03%)
Mar 23, 2018 8.990 9.045 8.851 8.851 2,959,602 -0.13(-1.48%)
Mar 22, 2018 9.081 9.133 8.984 8.984 1,770,925 -0.12(-1.26%)
Mar 21, 2018 9.081 9.145 9.081 9.099 1,141,623 -0.01(-0.13%)
Mar 20, 2018 9.111 9.148 9.057 9.111 1,552,556 -0.01(-0.13%)
Mar 19, 2018 9.124 9.142 9.039 9.124 2,262,380 +0.05(+0.53%)
Mar 16, 2018 9.069 9.081 9.021 9.075 2,903,201 +0.04(+0.47%)
Mar 15, 2018 9.160 9.160 9.015 9.033 2,710,538 -0.09(-1.00%)
Mar 14, 2018 9.160 9.220 9.099 9.124 2,266,049 +0.00(+0.00%)
Mar 13, 2018 9.281 9.305 9.087 9.124 4,261,934 -0.16(-1.76%)
Mar 12, 2018 9.269 9.317 9.257 9.287 2,258,890 +0.07(+0.72%)
Mar 09, 2018 9.124 9.220 9.048 9.220 2,569,951 +0.17(+1.84%)
Mar 08, 2018 9.007 9.101 9.007 9.054 2,011,962 +0.05(+0.59%)
Mar 07, 2018 9.018 9.001 2,080,575 +0.07(+0.73%)
Mar 06, 2018 8.953 8.980 8.894 8.935 2,264,369 +0.00(+0.00%)
Mar 05, 2018 8.894 8.989 8.894 8.935 1,989,718 +0.04(+0.47%)
Mar 02, 2018 8.823 8.971 8.787 8.894 2,335,687 +0.04(+0.47%)
Mar 01, 2018 8.805 8.876 8.805 8.852 2,049,739 +0.09(+1.08%)
Feb 28, 2018 8.746 8.864 8.743 8.757 2,705,455 +0.01(+0.14%)
Feb 27, 2018 8.811 8.835 8.704 8.746 2,158,021 -0.04(-0.47%)
Feb 26, 2018 8.846 8.867 8.760 8.787 1,845,740 -0.05(-0.60%)
Feb 23, 2018 8.722 8.840 8.710 8.840 1,201,601 +0.15(+1.71%)
Feb 22, 2018 8.692 1,495,141 +0.01(+0.07%)
Feb 21, 2018 8.763 8.835 8.680 8.686 1,332,562 -0.07(-0.75%)
Feb 20, 2018 8.752 8.799 8.698 8.752 1,040,278 -0.01(-0.14%)
Feb 16, 2018 8.763 8.763 8.763 0 +0.04(+0.41%)
Feb 15, 2018 8.657 8.746 8.621 8.728 1,104,320 +0.08(+0.96%)
Feb 14, 2018 8.550 8.714 8.544 8.645 1,361,699 +0.07(+0.76%)
Feb 13, 2018 8.544 8.618 8.520 8.580 1,255,810 +0.02(+0.28%)
Feb 12, 2018 8.544 8.603 8.526 8.556 1,976,620 +0.04(+0.49%)
Feb 09, 2018 8.586 8.591 8.431 8.514 2,569,522 -0.02(-0.21%)
Feb 08, 2018 8.627 8.657 8.532 8.532 2,388,360 -0.08(-0.90%)
Feb 07, 2018 8.556 8.651 8.514 8.609 2,863,745 +0.07(+0.76%)
Feb 06, 2018 8.461 8.609 8.455 8.544 2,943,427 -0.02(-0.21%)
Feb 05, 2018 8.473 8.651 8.473 8.562 4,607,359 +0.09(+1.05%)
Feb 02, 2018 8.544 8.580 8.431 8.473 3,262,752 -0.12(-1.38%)
Feb 01, 2018 8.568 8.624 8.508 8.591 3,180,307 +0.01(+0.14%)
Jan 31, 2018 8.692 8.746 8.526 8.580 2,821,118 -0.12(-1.36%)
Jan 30, 2018 8.704 8.740 8.663 8.698 2,738,461 -0.08(-0.95%)
Jan 29, 2018 8.811 8.811 8.648 8.781 2,186,502 -0.05(-0.54%)
Jan 26, 2018 8.864 8.888 8.805 8.829 4,436,349 -0.04(-0.40%)
Jan 25, 2018 8.858 8.897 8.775 8.864 3,371,319 +0.02(+0.20%)
Jan 24, 2018 8.870 8.882 8.835 8.846 2,387,248 -0.01(-0.07%)
Jan 23, 2018 8.864 8.959 8.852 8.852 4,661,962 -0.01(-0.13%)
Jan 22, 2018 8.918 8.840 8.864 3,100,845 -0.02(-0.27%)
Jan 19, 2018 8.900 8.935 8.870 8.888 2,880,478 -0.02(-0.20%)
Jan 18, 2018 8.728 8.971 8.728 8.906 7,108,996 +0.16(+1.83%)
Jan 17, 2018 8.692 8.752 8.692 8.746 4,808,784 +0.08(+0.89%)
Jan 16, 2018 8.746 8.746 8.360 8.669 10,589,727 +0.61(+7.58%)
Jan 12, 2018 8.058 8.058 8.058 0 +0.01(+0.15%)
Jan 11, 2018 8.028 8.058 7.975 8.046 1,529,753 +0.06(+0.74%)
Jan 10, 2018 7.987 1,347,965 -0.02(-0.30%)
Jan 09, 2018 8.093 8.111 8.004 8.010 896,293 -0.08(-0.95%)
Jan 08, 2018 8.052 8.108 8.016 8.087 1,015,264 +0.05(+0.66%)
Jan 05, 2018 7.975 8.046 7.963 8.034 1,011,524 +0.05(+0.67%)
Jan 04, 2018 8.034 8.064 7.978 7.981 1,177,844 -0.02(-0.30%)
Jan 03, 2018 8.004 8.051 7.981 8.004 1,012,954 -0.01(-0.07%)
Jan 02, 2018 8.105 8.147 7.969 8.010 1,580,506 -0.07(-0.88%)
Dec 29, 2017 8.082 8.082 8.082 0 -0.09(-1.09%)
Dec 28, 2017 8.123 8.179 8.105 8.170 1,054,868 +0.07(+0.80%)
Dec 27, 2017 8.099 8.133 8.087 8.105 509,971 -0.01(-0.07%)
Dec 26, 2017 8.046 8.147 8.046 8.111 779,635 +0.05(+0.59%)
Dec 22, 2017 8.105 8.117 8.040 8.064 746,337 -0.01(-0.15%)
Dec 21, 2017 7.963 8.093 7.963 8.076 1,157,226 +0.11(+1.41%)
Dec 20, 2017 7.993 8.022 7.951 7.963 1,414,994 -0.01(-0.15%)
Dec 19, 2017 8.093 8.117 7.972 7.975 1,658,341 -0.11(-1.39%)
Dec 18, 2017 8.147 8.194 8.076 8.087 1,918,213 -0.05(-0.58%)
Dec 15, 2017 8.099 8.170 8.076 8.135 2,961,655 +0.06(+0.73%)
Dec 14, 2017 8.129 8.146 8.034 8.076 1,342,639 -0.03(-0.37%)
Dec 13, 2017 8.111 8.170 8.093 8.105 1,579,014 -0.02(-0.22%)
Dec 12, 2017 8.087 8.153 8.087 8.123 1,307,296 +0.01(+0.07%)
Dec 11, 2017 8.117 8.176 8.076 8.117 2,137,095 +0.02(+0.29%)
Dec 08, 2017 7.969 8.114 7.948 8.093 1,936,930 +0.00(+0.00%)
Dec 07, 2017 -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 06, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 05, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 04, 2017 -Inf -Inf -Inf -Inf 0 +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.