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

Hannon Armstrong Sustainable IN (NY: HASI )

32.08 -0.49 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2015 11.20 11.40 11.14 11.27 361,069 +0.03(+0.29%)
Nov 27, 2015 10.89 11.24 10.86 11.23 229,325 +0.37(+3.38%)
Nov 25, 2015 10.79 10.87 10.87 10.87 167,827 +0.06(+0.60%)
Nov 24, 2015 10.75 10.80 10.65 10.80 215,360 +0.02(+0.18%)
Nov 23, 2015 10.65 10.88 10.59 10.78 351,761 +0.10(+0.97%)
Nov 20, 2015 10.71 10.76 10.63 10.68 233,827 +0.04(+0.36%)
Nov 19, 2015 10.85 10.88 10.59 10.64 225,671 -0.21(-1.96%)
Nov 18, 2015 10.69 10.86 10.62 10.85 339,334 +0.17(+1.57%)
Nov 17, 2015 10.84 10.84 10.68 10.69 281,067 -0.12(-1.08%)
Nov 16, 2015 10.65 10.84 10.49 10.80 243,410 +0.14(+1.33%)
Nov 13, 2015 10.65 10.84 10.60 10.66 406,025 -0.06(-0.54%)
Nov 12, 2015 10.97 11.00 10.68 10.72 341,547 -0.28(-2.52%)
Nov 11, 2015 11.13 11.16 11.00 11.00 228,399 -0.15(-1.33%)
Nov 10, 2015 11.22 11.31 10.96 11.14 271,357 -0.14(-1.26%)
Nov 09, 2015 11.44 11.45 11.21 11.29 414,317 -0.13(-1.13%)
Nov 06, 2015 11.07 11.42 11.03 11.42 343,236 +0.30(+2.67%)
Nov 05, 2015 11.42 11.42 10.85 11.12 648,594 -0.34(-2.93%)
Nov 04, 2015 11.67 11.69 11.42 11.45 279,875 -0.20(-1.72%)
Nov 03, 2015 11.68 11.78 11.56 11.65 431,484 -0.05(-0.44%)
Nov 02, 2015 11.68 11.75 11.56 11.71 666,931 +0.08(+0.72%)
Oct 30, 2015 11.36 11.65 11.28 11.62 1,818,724 +0.21(+1.81%)
Oct 29, 2015 11.47 11.51 11.35 11.42 349,463 -0.11(-0.95%)
Oct 28, 2015 11.16 11.58 11.09 11.53 816,826 +0.39(+3.48%)
Oct 27, 2015 11.09 11.14 10.84 11.14 622,923 -0.03(-0.23%)
Oct 26, 2015 11.13 11.29 11.03 11.16 282,410 +0.04(+0.35%)
Oct 23, 2015 11.11 11.27 11.02 11.12 464,038 +0.04(+0.35%)
Oct 22, 2015 10.97 11.15 10.93 11.09 473,086 +0.11(+1.00%)
Oct 21, 2015 11.18 11.25 10.83 10.98 555,601 -0.23(-2.07%)
Oct 20, 2015 11.31 11.34 9.976 11.21 1,072,521 -0.08(-0.69%)
Oct 19, 2015 11.29 11.45 11.22 11.29 345,740 -0.01(-0.06%)
Oct 16, 2015 11.68 11.68 11.17 11.29 646,161 -0.41(-3.48%)
Oct 15, 2015 11.65 11.73 11.52 11.70 1,063,853 +0.03(+0.28%)
Oct 14, 2015 11.45 11.67 11.42 11.67 4,181,716 -0.48(-3.93%)
Oct 13, 2015 12.20 12.51 12.12 12.14 143,665 -0.15(-1.21%)
Oct 12, 2015 12.05 12.31 12.05 12.29 144,524 +0.24(+1.98%)
Oct 09, 2015 12.39 12.39 12.01 12.05 231,303 -0.26(-2.10%)
Oct 08, 2015 12.10 12.34 12.10 12.31 359,275 +0.27(+2.25%)
Oct 07, 2015 11.62 12.11 11.62 12.04 291,803 +0.48(+4.13%)
Oct 06, 2015 11.27 11.66 11.25 11.56 403,431 +0.26(+2.28%)
Oct 05, 2015 11.20 11.38 11.14 11.31 220,406 +0.23(+2.04%)
Oct 02, 2015 10.76 11.09 10.68 11.08 214,858 +0.24(+2.20%)
Oct 01, 2015 11.16 11.22 10.74 10.84 268,694 -0.27(-2.44%)
Sep 30, 2015 10.91 11.18 10.70 11.11 296,385 +0.30(+2.74%)
Sep 29, 2015 10.89 11.07 10.53 10.82 434,903 -0.13(-1.18%)
Sep 28, 2015 11.42 11.45 10.90 10.94 262,101 -0.50(-4.34%)
Sep 25, 2015 11.82 11.89 11.41 11.44 483,983 -0.24(-2.02%)
Sep 24, 2015 11.78 11.86 11.64 11.68 507,396 -0.17(-1.45%)
Sep 23, 2015 11.84 11.94 11.73 11.85 253,752 -0.01(-0.05%)
Sep 22, 2015 11.92 12.00 11.66 11.85 180,113 -0.15(-1.22%)
Sep 21, 2015 12.12 12.21 11.98 12.00 136,756 -0.08(-0.68%)
Sep 18, 2015 12.08 12.12 11.94 12.08 493,260 -0.16(-1.30%)
Sep 17, 2015 12.17 12.44 12.14 12.24 312,619 +0.11(+0.89%)
Sep 16, 2015 12.02 12.20 11.98 12.13 310,350 +0.11(+0.95%)
Sep 15, 2015 12.00 12.08 11.92 12.02 123,383 +0.00(+0.00%)
Sep 14, 2015 11.99 12.10 11.96 12.02 98,786 +0.06(+0.53%)
Sep 11, 2015 11.96 12.00 11.84 11.96 148,928 -0.05(-0.42%)
Sep 10, 2015 12.00 12.05 11.89 12.01 101,594 -0.01(-0.05%)
Sep 09, 2015 12.02 12.11 11.93 12.01 141,759 +0.05(+0.43%)
Sep 08, 2015 11.82 12.02 11.73 11.96 135,902 +0.25(+2.12%)
Sep 04, 2015 11.83 11.71 11.71 11.71 98,588 -0.20(-1.71%)
Sep 03, 2015 12.10 12.11 11.89 11.92 157,453 -0.12(-1.00%)
Sep 02, 2015 11.99 12.07 11.81 12.04 107,527 +0.14(+1.18%)
Sep 01, 2015 11.95 12.09 11.82 11.90 198,242 -0.19(-1.58%)
Aug 31, 2015 12.10 12.12 11.98 12.09 178,924 +0.01(+0.11%)
Aug 28, 2015 11.94 12.15 11.92 12.08 178,147 +0.11(+0.96%)
Aug 27, 2015 11.92 12.22 11.92 11.96 183,251 +0.10(+0.80%)
Aug 26, 2015 11.75 11.91 11.46 11.87 163,227 +0.31(+2.64%)
Aug 25, 2015 11.84 11.85 11.52 11.56 284,435 +0.04(+0.39%)
Aug 24, 2015 11.45 12.03 11.38 11.52 472,028 -0.18(-1.58%)
Aug 21, 2015 11.89 12.05 11.45 11.70 476,562 -0.36(-3.00%)
Aug 20, 2015 12.12 12.44 11.99 12.06 317,930 -0.16(-1.30%)
Aug 19, 2015 12.34 12.34 12.05 12.22 211,543 -0.18(-1.44%)
Aug 18, 2015 12.45 12.45 12.24 12.40 142,486 -0.01(-0.10%)
Aug 17, 2015 12.40 12.54 12.31 12.41 204,524 -0.01(-0.05%)
Aug 14, 2015 12.40 12.48 12.30 12.42 199,772 +0.06(+0.46%)
Aug 13, 2015 12.34 12.48 12.19 12.36 209,872 +0.00(+0.00%)
Aug 12, 2015 12.17 12.55 11.98 12.36 364,797 +0.20(+1.62%)
Aug 11, 2015 12.01 12.27 11.98 12.17 310,455 +0.06(+0.47%)
Aug 10, 2015 11.77 12.13 11.73 12.11 309,631 +0.38(+3.20%)
Aug 07, 2015 11.92 12.26 11.10 11.73 980,205 -0.59(-4.80%)
Aug 06, 2015 12.63 12.66 12.17 12.33 270,562 -0.22(-1.77%)
Aug 05, 2015 12.54 12.61 12.43 12.55 157,184 +0.18(+1.49%)
Aug 04, 2015 12.47 12.58 12.27 12.36 132,630 -0.12(-0.97%)
Aug 03, 2015 12.76 12.88 12.37 12.48 237,410 -0.28(-2.19%)
Jul 31, 2015 12.62 13.07 12.56 12.76 282,759 +0.17(+1.31%)
Jul 30, 2015 12.61 12.67 12.53 12.60 142,880 +0.01(+0.05%)
Jul 29, 2015 12.60 12.66 12.52 12.59 119,024 -0.03(-0.20%)
Jul 28, 2015 12.54 12.69 12.01 12.62 356,605 +0.13(+1.07%)
Jul 27, 2015 12.80 12.84 12.44 12.48 314,756 -0.32(-2.48%)
Jul 24, 2015 12.96 13.15 12.80 12.80 247,192 -0.19(-1.47%)
Jul 23, 2015 13.39 13.41 12.87 12.99 174,650 -0.34(-2.58%)
Jul 22, 2015 13.23 13.48 13.21 13.34 123,471 +0.10(+0.72%)
Jul 21, 2015 13.28 13.36 12.96 13.24 161,933 -0.10(-0.72%)
Jul 20, 2015 13.55 13.62 13.30 13.34 202,961 -0.22(-1.64%)
Jul 17, 2015 13.41 13.69 13.39 13.56 242,756 +0.17(+1.28%)
Jul 16, 2015 13.40 13.43 13.29 13.39 158,626 +0.01(+0.09%)
Jul 15, 2015 13.39 13.41 13.23 13.37 125,749 +0.02(+0.14%)
Jul 14, 2015 13.33 13.39 13.30 13.36 124,122 +0.03(+0.24%)
Jul 13, 2015 13.41 13.46 13.15 13.32 362,091 +0.01(+0.05%)
Jul 10, 2015 13.27 13.33 13.20 13.32 262,809 +0.13(+1.01%)
Jul 09, 2015 13.15 13.34 13.07 13.18 566,624 +0.28(+2.17%)
Jul 08, 2015 13.04 13.04 12.84 12.90 209,732 -0.15(-1.12%)
Jul 07, 2015 12.85 13.10 12.77 13.05 452,540 +0.17(+1.28%)
Jul 06, 2015 12.62 12.89 12.41 12.88 390,327 +0.16(+1.25%)
Jul 02, 2015 12.69 12.73 12.73 12.73 292,777 +0.07(+0.55%)
Jul 01, 2015 12.86 12.90 12.57 12.66 249,187 -0.10(-0.75%)
Jun 30, 2015 12.36 12.79 12.24 12.75 495,896 +0.43(+3.51%)
Jun 29, 2015 12.53 12.53 12.22 12.32 424,000 -0.26(-2.07%)
Jun 26, 2015 12.48 12.64 12.40 12.58 699,024 +0.15(+1.18%)
Jun 25, 2015 12.56 12.60 12.33 12.43 213,560 -0.13(-1.00%)
Jun 24, 2015 12.67 12.68 12.49 12.56 264,295 -0.14(-1.09%)
Jun 23, 2015 12.83 12.86 12.43 12.70 311,388 -0.14(-1.12%)
Jun 22, 2015 13.21 13.29 12.25 12.84 890,618 -0.53(-3.99%)
Jun 19, 2015 13.04 13.38 12.75 13.37 614,840 +0.40(+3.10%)
Jun 18, 2015 12.57 13.01 12.57 12.97 353,030 +0.45(+3.61%)
Jun 17, 2015 12.60 12.68 12.50 12.52 129,735 -0.03(-0.25%)
Jun 16, 2015 12.50 12.65 12.49 12.55 244,071 +0.08(+0.60%)
Jun 15, 2015 12.45 12.52 12.27 12.48 148,834 -0.03(-0.25%)
Jun 12, 2015 12.46 12.53 12.35 12.51 128,403 +0.04(+0.35%)
Jun 11, 2015 12.46 12.51 12.37 12.46 116,421 +0.00(+0.00%)
Jun 10, 2015 12.36 12.50 12.36 12.46 208,722 +0.11(+0.86%)
Jun 09, 2015 12.26 12.38 12.25 12.36 179,275 +0.08(+0.66%)
Jun 08, 2015 12.53 12.56 12.19 12.28 280,118 -0.31(-2.49%)
Jun 05, 2015 12.41 12.59 12.36 12.59 201,181 +0.16(+1.31%)
Jun 04, 2015 12.54 12.58 12.35 12.43 323,763 -0.16(-1.25%)
Jun 03, 2015 12.68 12.81 12.56 12.58 160,457 -0.11(-0.84%)
Jun 02, 2015 12.70 12.81 12.60 12.69 159,386 -0.05(-0.39%)
Jun 01, 2015 12.94 12.98 12.71 12.74 192,248 -0.11(-0.88%)
May 29, 2015 12.80 13.00 12.56 12.85 1,223,199 +0.08(+0.64%)
May 28, 2015 12.75 12.82 12.62 12.77 203,535 +0.04(+0.30%)
May 27, 2015 12.50 12.73 12.42 12.73 224,302 +0.24(+1.96%)
May 26, 2015 12.54 12.55 12.32 12.49 227,745 -0.07(-0.55%)
May 22, 2015 12.55 12.56 12.56 12.56 164,587 +0.04(+0.35%)
May 21, 2015 12.54 12.63 12.32 12.52 190,819 -0.03(-0.25%)
May 20, 2015 12.87 12.87 12.52 12.55 404,971 -0.35(-2.68%)
May 19, 2015 12.99 13.12 12.84 12.89 306,399 -0.02(-0.15%)
May 18, 2015 12.76 13.00 12.58 12.91 299,535 +0.16(+1.23%)
May 15, 2015 12.35 12.97 12.35 12.75 828,993 +0.43(+3.52%)
May 14, 2015 12.19 12.38 12.15 12.32 166,577 +0.18(+1.45%)
May 13, 2015 12.13 12.21 12.03 12.14 168,650 -0.01(-0.10%)
May 12, 2015 11.94 12.16 11.66 12.16 387,474 +0.22(+1.84%)
May 11, 2015 11.81 12.05 11.81 11.94 245,537 +0.12(+1.01%)
May 08, 2015 11.99 11.99 11.74 11.82 566,190 -0.11(-0.95%)
May 07, 2015 11.80 12.04 11.77 11.93 214,911 +0.15(+1.28%)
May 06, 2015 11.94 11.97 11.77 11.78 329,268 -0.16(-1.31%)
May 05, 2015 12.11 12.14 11.91 11.94 408,674 -0.17(-1.40%)
May 04, 2015 12.08 12.15 11.91 12.11 318,053 +0.08(+0.68%)
May 01, 2015 11.93 12.04 11.84 12.03 265,254 +0.10(+0.84%)
Apr 30, 2015 11.91 12.08 11.87 11.93 355,742 -0.08(-0.63%)
Apr 29, 2015 11.77 12.08 11.77 12.00 1,153,266 -0.13(-1.09%)
Apr 28, 2015 12.03 12.21 11.86 12.13 237,046 +0.18(+1.47%)
Apr 27, 2015 11.97 12.02 11.82 11.96 173,378 +0.03(+0.26%)
Apr 24, 2015 11.97 11.98 11.91 11.93 96,058 -0.01(-0.10%)
Apr 23, 2015 11.88 11.99 11.81 11.94 159,639 +0.01(+0.10%)
Apr 22, 2015 11.98 12.00 11.83 11.93 116,627 +0.00(+0.00%)
Apr 21, 2015 11.93 11.95 11.84 11.93 176,845 +0.03(+0.21%)
Apr 20, 2015 11.86 11.98 11.78 11.90 213,821 +0.12(+1.01%)
Apr 17, 2015 11.78 11.88 11.61 11.78 196,048 -0.12(-1.00%)
Apr 16, 2015 11.85 11.96 11.77 11.90 145,703 +0.06(+0.48%)
Apr 15, 2015 11.83 11.91 11.71 11.84 157,700 +0.03(+0.27%)
Apr 14, 2015 11.66 11.89 11.66 11.81 170,295 +0.21(+1.78%)
Apr 13, 2015 11.63 11.76 11.50 11.60 158,478 -0.10(-0.86%)
Apr 10, 2015 11.66 11.84 11.60 11.71 124,523 +0.11(+0.92%)
Apr 09, 2015 11.72 11.74 11.50 11.60 125,108 -0.09(-0.81%)
Apr 08, 2015 11.71 11.78 11.62 11.69 162,216 +0.03(+0.22%)
Apr 07, 2015 11.66 11.90 11.64 11.67 196,032 +0.05(+0.43%)
Apr 06, 2015 11.54 11.74 11.53 11.62 184,589 +0.05(+0.43%)
Apr 02, 2015 11.40 11.57 11.57 11.57 135,589 +0.20(+1.77%)
Apr 01, 2015 11.45 11.45 11.30 11.37 147,255 -0.11(-0.93%)
Mar 31, 2015 11.40 11.55 11.35 11.47 191,112 +0.01(+0.05%)
Mar 30, 2015 11.63 11.69 11.22 11.47 487,557 -0.16(-1.40%)
Mar 27, 2015 11.79 11.92 11.59 11.63 310,096 -0.16(-1.33%)
Mar 26, 2015 11.60 11.97 11.48 11.79 371,122 +0.11(+0.91%)
Mar 25, 2015 11.76 11.82 11.66 11.68 472,080 -0.09(-0.74%)
Mar 24, 2015 11.74 11.85 11.69 11.77 374,336 +0.02(+0.16%)
Mar 23, 2015 11.75 11.84 11.58 11.75 394,731 +0.03(+0.26%)
Mar 20, 2015 11.42 11.72 11.40 11.72 665,535 +0.33(+2.88%)
Mar 19, 2015 11.16 11.40 11.16 11.39 264,894 +0.23(+2.05%)
Mar 18, 2015 11.31 11.35 11.14 11.16 281,411 -0.15(-1.37%)
Mar 17, 2015 11.15 11.41 11.14 11.31 293,609 +0.16(+1.44%)
Mar 16, 2015 11.10 11.20 11.05 11.15 190,350 +0.07(+0.61%)
Mar 13, 2015 11.19 11.23 11.06 11.09 324,731 -0.16(-1.43%)
Mar 12, 2015 11.27 11.35 11.20 11.25 260,023 +0.07(+0.67%)
Mar 11, 2015 11.14 11.26 11.08 11.17 475,769 +0.12(+1.12%)
Mar 10, 2015 11.01 11.14 10.98 11.05 480,021 +0.04(+0.39%)
Mar 09, 2015 10.93 11.14 10.90 11.01 242,063 +0.12(+1.08%)
Mar 06, 2015 10.94 11.02 10.87 10.89 561,584 -0.11(-1.01%)
Mar 05, 2015 10.81 11.04 10.68 11.00 875,437 +0.14(+1.31%)
Mar 04, 2015 10.37 10.87 10.16 10.86 738,361 +0.69(+6.82%)
Mar 03, 2015 10.33 10.42 10.10 10.16 782,627 -0.23(-2.20%)
Mar 02, 2015 10.29 10.45 10.25 10.39 549,089 +0.10(+0.96%)
Feb 27, 2015 10.21 10.36 10.18 10.29 483,937 +0.07(+0.73%)
Feb 26, 2015 10.21 10.37 10.15 10.22 618,327 +0.07(+0.67%)
Feb 25, 2015 10.21 10.27 10.11 10.15 440,667 -0.06(-0.55%)
Feb 24, 2015 10.15 10.27 10.15 10.21 513,317 +0.07(+0.73%)
Feb 23, 2015 10.09 10.18 9.948 10.13 447,732 +0.08(+0.80%)
Feb 20, 2015 9.848 10.06 9.786 10.05 576,301 +0.22(+2.27%)
Feb 19, 2015 9.737 9.848 9.693 9.829 436,963 +0.13(+1.34%)
Feb 18, 2015 9.656 9.823 9.616 9.699 582,883 +0.11(+1.16%)
Feb 17, 2015 9.569 9.644 9.446 9.588 1,085,129 +0.13(+1.37%)
Feb 13, 2015 9.229 9.458 9.458 9.458 1,318,937 +0.34(+3.73%)
Feb 12, 2015 9.031 9.130 8.988 9.118 716,971 +0.10(+1.10%)
Feb 11, 2015 8.944 9.037 8.907 9.019 444,954 +0.08(+0.90%)
Feb 10, 2015 8.858 8.969 8.759 8.938 323,412 +0.09(+0.98%)
Feb 09, 2015 8.759 8.988 8.759 8.851 309,943 +0.09(+0.99%)
Feb 06, 2015 8.833 8.833 8.709 8.765 215,232 -0.06(-0.70%)
Feb 05, 2015 8.771 8.833 8.746 8.827 219,922 +0.11(+1.21%)
Feb 04, 2015 8.715 8.802 8.661 8.721 249,745 +0.03(+0.36%)
Feb 03, 2015 8.622 8.765 8.557 8.691 229,434 +0.07(+0.79%)
Feb 02, 2015 8.629 8.660 8.449 8.622 206,876 +0.14(+1.68%)
Jan 30, 2015 8.567 8.573 8.468 8.480 144,816 -0.14(-1.65%)
Jan 29, 2015 8.499 8.622 8.424 8.622 178,075 +0.15(+1.75%)
Jan 28, 2015 8.579 8.610 8.449 8.474 232,190 -0.11(-1.23%)
Jan 27, 2015 8.622 8.635 8.542 8.579 314,439 -0.09(-1.00%)
Jan 26, 2015 8.721 8.759 8.616 8.666 277,083 -0.09(-1.06%)
Jan 23, 2015 8.839 8.851 8.740 8.759 97,096 -0.07(-0.84%)
Jan 22, 2015 8.697 8.839 8.622 8.833 183,593 +0.20(+2.29%)
Jan 21, 2015 8.697 8.709 8.610 8.635 144,327 -0.06(-0.71%)
Jan 20, 2015 8.802 8.802 8.647 8.697 153,937 -0.07(-0.85%)
Jan 16, 2015 8.604 8.783 8.523 8.771 201,160 +0.12(+1.43%)
Jan 15, 2015 8.783 8.783 8.517 8.647 270,117 -0.09(-0.99%)
Jan 14, 2015 8.684 8.771 8.647 8.734 129,271 -0.02(-0.21%)
Jan 13, 2015 8.851 8.851 8.604 8.752 193,573 -0.02(-0.28%)
Jan 12, 2015 8.802 8.808 8.635 8.777 148,304 +0.00(+0.00%)
Jan 09, 2015 8.950 8.950 8.771 8.777 234,058 -0.12(-1.32%)
Jan 08, 2015 8.932 9.019 8.876 8.895 200,939 +0.04(+0.49%)
Jan 07, 2015 8.821 8.858 8.684 8.851 168,830 +0.12(+1.42%)
Jan 06, 2015 8.920 8.950 8.635 8.728 298,610 -0.15(-1.74%)
Jan 05, 2015 8.889 8.938 8.839 8.882 204,488 -0.04(-0.42%)
Jan 02, 2015 8.821 8.920 8.672 8.920 157,669 +0.11(+1.26%)
Dec 31, 2014 8.833 8.808 8.808 8.808 140,068 +0.03(+0.35%)
Dec 30, 2014 8.926 8.963 8.746 8.777 243,363 -0.15(-1.73%)
Dec 29, 2014 8.851 8.950 8.821 8.932 197,816 +0.05(+0.56%)
Dec 26, 2014 8.777 8.920 8.697 8.882 124,066 +0.15(+1.70%)
Dec 24, 2014 8.821 8.734 8.734 8.734 100,164 -0.09(-1.05%)
Dec 23, 2014 8.808 8.839 8.684 8.827 120,909 +0.09(+0.99%)
Dec 22, 2014 8.876 8.913 8.604 8.740 180,618 -0.14(-1.53%)
Dec 19, 2014 8.777 8.882 8.752 8.876 772,171 +0.09(+1.06%)
Dec 18, 2014 8.728 8.783 8.641 8.783 342,821 +0.12(+1.36%)
Dec 17, 2014 8.406 8.715 8.338 8.666 474,607 +0.33(+3.93%)
Dec 16, 2014 8.307 8.411 8.295 8.338 243,130 +0.02(+0.22%)
Dec 15, 2014 8.532 8.593 8.307 8.319 480,352 -0.16(-1.93%)
Dec 12, 2014 8.417 8.538 8.368 8.483 355,237 -0.01(-0.07%)
Dec 11, 2014 8.368 8.550 8.326 8.490 363,549 +0.18(+2.12%)
Dec 10, 2014 8.465 8.483 8.259 8.313 237,790 -0.15(-1.79%)
Dec 09, 2014 8.174 8.477 8.046 8.465 389,849 +0.26(+3.18%)
Dec 08, 2014 8.283 8.283 8.190 8.204 317,963 -0.07(-0.88%)
Dec 05, 2014 8.253 8.259 8.241 8.277 162,080 +0.01(+0.15%)
Dec 04, 2014 8.265 8.295 8.253 8.265 151,962 -0.02(-0.22%)
Dec 03, 2014 8.338 8.398 8.265 8.283 175,527 -0.04(-0.44%)
Dec 02, 2014 8.301 8.411 8.265 8.319 214,087 +0.04(+0.51%)
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.