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

Capitol Fed Finl Inc (NQ: CFFN )

5.100 -0.080 (-1.54%)
Streaming Delayed Price Updated: 3:02 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 (%)
Apr 30, 2018 8.191 8.197 8.068 8.100 788,188 -0.11(-1.34%)
Apr 27, 2018 8.217 8.249 8.172 8.210 238,192 +0.01(+0.08%)
Apr 26, 2018 8.269 8.269 8.159 8.204 273,535 -0.06(-0.79%)
Apr 25, 2018 8.301 8.308 8.074 8.269 497,687 -0.03(-0.39%)
Apr 24, 2018 8.249 8.334 8.197 8.301 468,326 +0.10(+1.19%)
Apr 23, 2018 8.204 8.223 8.159 8.204 341,238 +0.03(+0.40%)
Apr 20, 2018 8.133 8.223 8.133 8.172 409,724 +0.01(+0.08%)
Apr 19, 2018 8.107 8.185 8.074 8.165 435,185 +0.06(+0.80%)
Apr 18, 2018 8.172 8.197 8.090 8.100 594,461 -0.05(-0.56%)
Apr 17, 2018 8.256 8.256 8.120 8.146 602,413 -0.08(-0.95%)
Apr 16, 2018 8.185 8.275 8.185 8.223 637,327 +0.04(+0.48%)
Apr 13, 2018 8.262 8.262 8.159 8.185 531,912 -0.05(-0.55%)
Apr 12, 2018 8.146 8.249 8.126 8.230 754,994 +0.11(+1.36%)
Apr 11, 2018 8.100 8.126 8.061 8.120 511,421 -0.02(-0.24%)
Apr 10, 2018 8.068 8.172 8.035 8.139 609,906 +0.14(+1.79%)
Apr 09, 2018 8.055 8.126 7.996 7.996 306,527 -0.03(-0.32%)
Apr 06, 2018 8.094 8.133 7.967 8.022 304,084 -0.10(-1.28%)
Apr 05, 2018 8.139 8.159 8.074 8.126 499,920 +0.03(+0.40%)
Apr 04, 2018 7.938 8.113 7.931 8.094 443,970 +0.08(+0.97%)
Apr 03, 2018 7.990 8.081 7.944 8.016 609,179 +0.05(+0.57%)
Apr 02, 2018 8.022 8.084 7.918 7.970 621,852 -0.05(-0.65%)
Mar 29, 2018 8.022 8.022 8.022 0 -0.04(-0.48%)
Mar 28, 2018 7.990 8.100 7.977 8.061 684,597 +0.09(+1.14%)
Mar 27, 2018 8.126 8.126 7.957 7.970 676,909 -0.14(-1.68%)
Mar 26, 2018 8.061 8.120 7.991 8.107 743,249 +0.14(+1.71%)
Mar 23, 2018 8.197 8.223 7.967 7.970 804,101 -0.21(-2.62%)
Mar 22, 2018 8.269 8.353 8.178 8.185 619,323 -0.13(-1.56%)
Mar 21, 2018 8.295 8.353 8.264 8.314 391,170 +0.02(+0.23%)
Mar 20, 2018 8.379 8.405 8.290 8.295 381,164 -0.08(-0.93%)
Mar 19, 2018 8.379 8.389 8.288 8.373 488,658 -0.01(-0.15%)
Mar 16, 2018 8.379 8.461 8.366 8.386 1,261,201 +0.01(+0.08%)
Mar 15, 2018 8.366 8.412 8.324 8.379 453,625 +0.03(+0.39%)
Mar 14, 2018 8.477 8.477 8.340 8.347 490,453 -0.09(-1.08%)
Mar 13, 2018 8.438 8.493 8.425 8.438 355,215 +0.00(+0.00%)
Mar 12, 2018 8.470 8.490 8.399 8.438 433,921 -0.04(-0.46%)
Mar 09, 2018 8.412 8.490 8.379 8.477 452,663 +0.10(+1.16%)
Mar 08, 2018 8.457 8.464 8.347 8.379 356,548 -0.07(-0.85%)
Mar 07, 2018 8.301 8.496 8.288 8.451 640,280 +0.12(+1.40%)
Mar 06, 2018 8.301 8.353 8.220 8.334 687,661 +0.07(+0.86%)
Mar 05, 2018 8.185 8.314 8.152 8.262 753,251 +0.06(+0.79%)
Mar 02, 2018 8.055 8.217 8.029 8.197 738,777 +0.10(+1.20%)
Mar 01, 2018 8.107 8.178 8.058 8.100 656,657 -0.01(-0.16%)
Feb 28, 2018 8.262 8.301 8.107 8.113 723,671 -0.14(-1.73%)
Feb 27, 2018 8.340 8.464 8.249 8.256 635,980 -0.10(-1.17%)
Feb 26, 2018 8.379 8.379 8.288 8.353 598,835 +0.02(+0.23%)
Feb 23, 2018 8.275 8.334 8.249 8.334 620,844 +0.08(+0.94%)
Feb 22, 2018 8.243 8.256 600,327 -0.04(-0.47%)
Feb 21, 2018 8.282 8.357 8.279 8.295 498,051 +0.01(+0.08%)
Feb 20, 2018 8.399 8.470 8.272 8.288 623,247 -0.12(-1.39%)
Feb 16, 2018 8.405 8.405 8.405 0 +0.03(+0.31%)
Feb 15, 2018 8.412 8.412 8.366 8.379 574,608 +0.02(+0.23%)
Feb 14, 2018 8.269 8.399 8.269 8.360 1,066,514 +0.03(+0.31%)
Feb 13, 2018 8.282 8.353 8.275 8.334 457,491 +0.01(+0.08%)
Feb 12, 2018 8.314 8.421 8.256 8.327 611,183 +0.03(+0.39%)
Feb 09, 2018 8.249 8.366 8.165 8.295 903,467 +0.12(+1.51%)
Feb 08, 2018 8.334 8.373 8.165 8.172 952,979 -0.14(-1.68%)
Feb 07, 2018 8.236 8.340 8.236 8.311 809,295 +0.06(+0.67%)
Feb 06, 2018 8.133 8.308 8.029 8.256 1,039,666 -0.03(-0.39%)
Feb 05, 2018 8.451 8.539 8.230 8.288 646,487 -0.23(-2.74%)
Feb 02, 2018 8.503 8.626 8.431 8.522 977,143 -0.02(-0.23%)
Feb 01, 2018 8.457 8.552 8.347 8.542 863,899 +0.10(+1.19%)
Jan 31, 2018 8.480 8.531 8.418 8.441 670,034 -0.03(-0.30%)
Jan 30, 2018 8.454 8.454 8.454 8.467 738,109 -0.02(-0.23%)
Jan 29, 2018 8.809 8.925 8.486 8.486 1,243,481 -0.08(-0.90%)
Jan 26, 2018 8.635 8.635 8.486 8.564 1,078,476 -0.06(-0.75%)
Jan 25, 2018 8.725 8.738 8.580 8.628 420,542 -0.06(-0.67%)
Jan 24, 2018 8.738 8.738 8.628 8.686 897,411 -0.04(-0.44%)
Jan 23, 2018 8.744 8.783 8.673 8.725 371,351 -0.07(-0.81%)
Jan 22, 2018 8.802 8.712 8.796 455,092 +0.00(+0.00%)
Jan 19, 2018 8.622 8.796 8.622 8.796 587,002 +0.14(+1.64%)
Jan 18, 2018 8.777 8.835 8.622 8.654 1,052,446 -0.12(-1.32%)
Jan 17, 2018 8.764 8.790 8.693 8.770 555,391 +0.04(+0.44%)
Jan 16, 2018 8.912 8.925 8.712 8.731 558,560 -0.14(-1.53%)
Jan 12, 2018 8.867 8.867 8.867 0 +0.03(+0.37%)
Jan 11, 2018 8.764 8.854 8.751 8.835 489,369 +0.10(+1.18%)
Jan 10, 2018 8.822 8.731 642,616 +0.10(+1.20%)
Jan 09, 2018 8.654 8.719 8.622 8.628 509,005 +0.00(+0.00%)
Jan 08, 2018 8.661 8.673 8.577 8.628 514,400 -0.06(-0.67%)
Jan 05, 2018 8.673 8.719 8.622 8.686 430,794 +0.04(+0.45%)
Jan 04, 2018 8.667 8.777 8.641 8.648 387,575 +0.03(+0.37%)
Jan 03, 2018 8.609 8.654 8.531 8.615 549,868 -0.01(-0.15%)
Jan 02, 2018 8.686 8.693 8.577 8.628 692,492 -0.03(-0.30%)
Dec 29, 2017 8.654 8.654 8.654 0 -0.07(-0.81%)
Dec 28, 2017 8.725 8.731 8.673 8.725 569,072 +0.00(+0.00%)
Dec 27, 2017 8.809 8.809 8.712 8.725 497,039 -0.09(-1.02%)
Dec 26, 2017 8.815 8.880 8.802 8.815 530,153 +0.01(+0.07%)
Dec 22, 2017 8.861 8.861 8.790 8.809 361,607 -0.04(-0.44%)
Dec 21, 2017 8.809 8.880 8.783 8.848 480,758 +0.05(+0.51%)
Dec 20, 2017 8.873 8.893 8.773 8.802 530,917 -0.03(-0.29%)
Dec 19, 2017 8.938 8.973 8.802 8.828 516,915 -0.10(-1.16%)
Dec 18, 2017 8.873 9.015 8.873 8.932 658,989 +0.12(+1.39%)
Dec 15, 2017 8.654 8.873 8.654 8.809 1,495,789 +0.18(+2.09%)
Dec 14, 2017 8.738 8.767 8.583 8.628 703,706 -0.09(-1.04%)
Dec 13, 2017 8.777 8.822 8.706 8.719 817,706 -0.05(-0.59%)
Dec 12, 2017 8.828 8.906 8.761 8.770 685,347 -0.05(-0.59%)
Dec 11, 2017 8.841 8.906 8.783 8.822 812,267 +0.01(+0.07%)
Dec 08, 2017 8.912 8.990 8.654 8.815 1,128,880 -0.03(-0.36%)
Dec 07, 2017 8.886 8.932 8.796 8.848 604,985 -0.06(-0.65%)
Dec 06, 2017 9.003 9.003 8.899 8.906 629,947 -0.10(-1.15%)
Dec 05, 2017 9.170 9.190 8.996 9.009 582,085 -0.14(-1.55%)
Dec 04, 2017 9.209 9.261 9.115 9.151 779,883 +0.05(+0.57%)
Dec 01, 2017 9.099 9.138 8.873 9.099 797,278 +0.03(+0.28%)
Nov 30, 2017 9.209 9.228 8.974 9.074 694,610 -0.11(-1.19%)
Nov 29, 2017 8.925 9.209 8.881 9.183 753,652 +0.30(+3.42%)
Nov 28, 2017 8.725 8.893 8.699 8.880 756,010 +0.17(+1.93%)
Nov 27, 2017 8.706 8.809 8.706 8.712 501,703 -0.01(-0.07%)
Nov 24, 2017 8.770 8.770 8.686 8.719 236,847 -0.05(-0.52%)
Nov 22, 2017 8.706 8.841 8.686 8.764 1,095,843 +0.10(+1.12%)
Nov 21, 2017 8.751 8.783 8.648 8.667 1,206,445 -0.03(-0.30%)
Nov 20, 2017 8.706 8.815 8.641 8.693 1,099,403 +0.03(+0.37%)
Nov 17, 2017 8.583 8.728 8.583 8.661 827,319 +0.03(+0.30%)
Nov 16, 2017 8.467 8.731 8.411 8.635 1,513,525 +0.23(+2.69%)
Nov 15, 2017 8.428 8.494 8.358 8.409 1,332,510 -0.09(-1.04%)
Nov 14, 2017 8.459 8.513 8.434 8.497 675,599 -0.01(-0.07%)
Nov 13, 2017 8.365 8.529 8.327 8.504 1,013,905 +0.08(+0.90%)
Nov 10, 2017 8.377 8.462 8.365 8.428 696,982 +0.05(+0.60%)
Nov 09, 2017 8.339 8.409 8.295 8.377 964,494 -0.02(-0.23%)
Nov 08, 2017 8.365 8.402 8.302 8.396 795,605 -0.01(-0.15%)
Nov 07, 2017 8.586 8.630 8.402 8.409 670,041 -0.18(-2.13%)
Nov 06, 2017 8.586 8.642 8.573 8.592 394,375 -0.03(-0.29%)
Nov 03, 2017 8.649 8.649 8.560 8.617 632,215 -0.06(-0.73%)
Nov 02, 2017 8.605 8.706 8.567 8.680 750,964 +0.10(+1.21%)
Nov 01, 2017 8.708 8.720 8.557 8.576 971,957 -0.08(-0.87%)
Oct 31, 2017 8.645 8.683 8.551 8.651 846,294 +0.03(+0.29%)
Oct 30, 2017 9.034 9.059 8.570 8.626 1,778,220 -0.43(-4.78%)
Oct 27, 2017 9.160 9.229 8.993 9.059 1,366,195 -0.34(-3.60%)
Oct 26, 2017 9.373 9.436 9.360 9.398 556,125 +0.03(+0.27%)
Oct 25, 2017 9.373 9.398 9.247 9.373 1,118,904 +0.00(+0.00%)
Oct 24, 2017 9.367 9.429 9.354 9.373 910,725 +0.04(+0.40%)
Oct 23, 2017 9.411 9.411 9.310 9.335 403,250 -0.05(-0.53%)
Oct 20, 2017 9.480 9.480 9.373 9.385 544,947 -0.01(-0.07%)
Oct 19, 2017 9.304 9.392 9.304 9.392 673,744 +0.06(+0.67%)
Oct 18, 2017 9.373 9.379 9.323 9.329 545,640 +0.02(+0.20%)
Oct 17, 2017 9.360 9.398 9.279 9.310 875,010 -0.05(-0.54%)
Oct 16, 2017 9.329 9.420 9.291 9.360 602,806 +0.04(+0.40%)
Oct 13, 2017 9.285 9.360 9.153 9.323 701,825 +0.02(+0.20%)
Oct 12, 2017 9.341 9.392 9.285 9.304 297,949 -0.04(-0.40%)
Oct 11, 2017 9.360 9.398 9.304 9.341 494,938 -0.03(-0.33%)
Oct 10, 2017 9.341 9.379 9.298 9.373 407,248 +0.09(+0.95%)
Oct 09, 2017 9.329 9.335 9.247 9.285 400,175 -0.02(-0.20%)
Oct 06, 2017 9.373 9.373 9.266 9.304 391,211 -0.04(-0.47%)
Oct 05, 2017 9.260 9.360 9.247 9.348 883,017 +0.08(+0.88%)
Oct 04, 2017 9.323 9.335 9.247 9.266 566,470 -0.06(-0.67%)
Oct 03, 2017 9.367 9.379 9.235 9.329 821,750 -0.01(-0.13%)
Oct 02, 2017 9.254 9.348 9.197 9.341 847,221 +0.12(+1.29%)
Sep 29, 2017 9.254 9.373 9.222 9.222 1,006,452 -0.04(-0.41%)
Sep 28, 2017 9.260 9.304 9.144 9.260 921,293 +0.01(+0.07%)
Sep 27, 2017 9.097 9.304 9.028 9.254 1,073,824 +0.23(+2.50%)
Sep 26, 2017 8.946 9.062 8.946 9.028 681,910 +0.08(+0.84%)
Sep 25, 2017 8.927 9.015 8.915 8.953 628,947 +0.00(+0.00%)
Sep 22, 2017 8.846 8.996 8.833 8.953 640,554 +0.08(+0.85%)
Sep 21, 2017 8.840 8.940 8.827 8.877 651,430 +0.06(+0.64%)
Sep 20, 2017 8.758 8.896 8.733 8.821 1,405,832 +0.08(+0.86%)
Sep 19, 2017 8.720 8.777 8.683 8.745 1,017,025 +0.04(+0.43%)
Sep 18, 2017 8.695 8.758 8.651 8.708 981,859 +0.06(+0.65%)
Sep 15, 2017 8.796 8.815 8.620 8.651 2,336,912 -0.13(-1.54%)
Sep 14, 2017 8.764 8.830 8.752 8.786 572,902 +0.01(+0.11%)
Sep 13, 2017 8.714 8.789 8.689 8.777 473,319 +0.06(+0.65%)
Sep 12, 2017 8.633 8.745 8.626 8.720 524,520 +0.10(+1.16%)
Sep 11, 2017 8.564 8.695 8.564 8.620 563,363 +0.14(+1.63%)
Sep 08, 2017 8.400 8.532 8.400 8.482 408,744 +0.08(+0.90%)
Sep 07, 2017 8.526 8.551 8.375 8.407 481,588 -0.11(-1.33%)
Sep 06, 2017 8.545 8.595 8.488 8.520 379,264 +0.01(+0.07%)
Sep 05, 2017 8.620 8.670 8.476 8.513 463,570 -0.14(-1.60%)
Sep 01, 2017 8.626 8.676 8.582 8.651 404,538 +0.04(+0.51%)
Aug 31, 2017 8.595 8.664 8.564 8.607 426,842 +0.04(+0.44%)
Aug 30, 2017 8.658 8.658 8.570 8.570 409,807 -0.08(-0.94%)
Aug 29, 2017 8.576 8.708 8.576 8.651 715,883 -0.01(-0.07%)
Aug 28, 2017 8.639 8.670 8.595 8.658 831,498 +0.06(+0.66%)
Aug 25, 2017 8.488 8.614 8.488 8.601 513,018 +0.13(+1.48%)
Aug 24, 2017 8.463 8.488 8.419 8.476 393,090 +0.04(+0.52%)
Aug 23, 2017 8.400 8.469 8.400 8.432 444,887 -0.03(-0.30%)
Aug 22, 2017 8.463 8.501 8.413 8.457 356,880 +0.04(+0.45%)
Aug 21, 2017 8.388 8.426 8.325 8.419 324,130 +0.01(+0.15%)
Aug 18, 2017 8.306 8.447 8.288 8.407 1,073,229 +0.04(+0.45%)
Aug 17, 2017 8.538 8.595 8.360 8.369 778,187 -0.19(-2.27%)
Aug 16, 2017 8.589 8.633 8.532 8.564 417,859 -0.01(-0.15%)
Aug 15, 2017 8.702 8.714 8.570 8.576 418,302 -0.06(-0.65%)
Aug 14, 2017 8.538 8.664 8.526 8.633 474,736 +0.16(+1.93%)
Aug 11, 2017 8.564 8.601 8.432 8.469 709,874 -0.08(-0.95%)
Aug 10, 2017 8.570 8.658 8.545 8.551 499,769 -0.07(-0.80%)
Aug 09, 2017 8.727 8.739 8.607 8.620 485,715 -0.10(-1.15%)
Aug 08, 2017 8.720 8.833 8.689 8.720 513,758 -0.01(-0.14%)
Aug 07, 2017 8.808 8.808 8.714 8.733 491,710 -0.08(-0.85%)
Aug 04, 2017 8.846 8.890 8.796 8.808 407,520 +0.00(+0.00%)
Aug 03, 2017 8.921 8.934 8.745 8.808 485,985 -0.13(-1.47%)
Aug 02, 2017 8.927 8.953 8.852 8.940 446,045 +0.02(+0.18%)
Aug 01, 2017 8.918 8.987 8.918 8.924 569,427 +0.03(+0.35%)
Jul 31, 2017 8.893 8.949 8.849 8.893 428,639 +0.01(+0.07%)
Jul 28, 2017 8.781 8.937 8.734 8.887 633,590 +0.11(+1.28%)
Jul 27, 2017 8.793 8.874 8.669 8.775 624,782 +0.14(+1.59%)
Jul 26, 2017 8.793 8.793 8.619 8.637 1,046,275 -0.15(-1.70%)
Jul 25, 2017 8.731 8.806 8.725 8.787 770,950 +0.11(+1.22%)
Jul 24, 2017 8.687 8.756 8.616 8.681 478,342 -0.02(-0.29%)
Jul 21, 2017 8.768 8.775 8.694 8.706 592,647 +0.02(+0.22%)
Jul 20, 2017 8.725 8.606 8.687 876,729 -0.01(-0.14%)
Jul 19, 2017 8.675 8.743 8.662 8.700 574,710 +0.02(+0.29%)
Jul 18, 2017 8.662 8.712 8.594 8.675 452,805 -0.01(-0.14%)
Jul 17, 2017 8.675 8.712 8.628 8.687 451,878 +0.00(+0.00%)
Jul 14, 2017 8.706 8.734 8.659 8.687 551,099 -0.07(-0.78%)
Jul 13, 2017 8.762 8.843 8.694 8.756 408,700 -0.01(-0.07%)
Jul 12, 2017 8.750 8.825 8.725 8.762 416,190 +0.02(+0.21%)
Jul 11, 2017 8.762 8.768 8.650 8.743 535,093 -0.02(-0.28%)
Jul 10, 2017 8.818 8.856 8.756 8.768 466,988 -0.09(-0.99%)
Jul 07, 2017 8.793 8.868 8.750 8.856 520,476 +0.09(+1.00%)
Jul 06, 2017 8.837 8.862 8.743 8.768 769,234 -0.09(-1.06%)
Jul 05, 2017 8.974 8.974 8.843 8.862 592,766 -0.11(-1.18%)
Jul 03, 2017 8.893 9.018 8.881 8.968 431,945 +0.11(+1.20%)
Jun 30, 2017 8.874 8.931 8.781 8.862 773,779 +0.02(+0.28%)
Jun 29, 2017 8.887 8.918 8.762 8.837 626,368 +0.02(+0.28%)
Jun 28, 2017 8.731 8.887 8.731 8.812 825,671 +0.12(+1.36%)
Jun 27, 2017 8.619 8.740 8.619 8.694 801,278 +0.07(+0.87%)
Jun 26, 2017 8.569 8.650 8.500 8.619 716,117 +0.07(+0.80%)
Jun 23, 2017 8.569 8.550 1,383,397 +0.03(+0.37%)
Jun 22, 2017 8.500 8.563 8.450 8.519 685,991 +0.01(+0.15%)
Jun 21, 2017 8.681 8.694 8.506 8.506 1,107,610 -0.17(-1.94%)
Jun 20, 2017 8.812 8.881 8.662 8.675 734,796 -0.17(-1.90%)
Jun 19, 2017 8.912 8.974 8.812 8.843 707,412 -0.04(-0.49%)
Jun 16, 2017 8.849 8.893 8.806 8.887 1,317,699 -0.04(-0.49%)
Jun 15, 2017 8.931 9.049 8.906 8.931 619,273 -0.05(-0.56%)
Jun 14, 2017 8.949 8.987 8.834 8.980 837,418 +0.02(+0.21%)
Jun 13, 2017 8.962 9.017 8.903 8.962 663,478 +0.02(+0.21%)
Jun 12, 2017 9.017 9.133 8.903 8.943 658,924 -0.09(-1.02%)
Jun 09, 2017 8.735 9.048 8.704 9.035 1,183,644 +0.33(+3.80%)
Jun 08, 2017 8.496 8.741 8.453 8.704 820,914 +0.20(+2.38%)
Jun 07, 2017 8.514 8.582 8.490 8.502 723,277 +0.01(+0.14%)
Jun 06, 2017 8.569 8.569 8.410 8.490 902,559 -0.10(-1.21%)
Jun 05, 2017 8.588 8.661 8.585 8.594 602,585 +0.01(+0.14%)
Jun 02, 2017 8.520 8.667 8.459 8.582 836,852 +0.02(+0.29%)
Jun 01, 2017 8.502 8.569 8.459 8.557 886,330 +0.09(+1.01%)
May 31, 2017 8.527 8.527 8.425 8.471 626,500 -0.03(-0.36%)
May 30, 2017 8.477 8.533 8.422 8.502 646,868 -0.01(-0.07%)
May 26, 2017 8.514 8.545 8.459 8.508 538,821 +0.00(+0.00%)
May 25, 2017 8.563 8.582 8.490 8.508 533,805 -0.03(-0.36%)
May 24, 2017 8.600 8.612 8.496 8.539 937,929 -0.06(-0.71%)
May 23, 2017 8.563 8.631 8.527 8.600 693,475 +0.06(+0.72%)
May 22, 2017 8.563 8.576 8.514 8.539 836,583 -0.01(-0.07%)
May 19, 2017 8.551 8.618 8.514 8.545 1,062,339 -0.01(-0.07%)
May 18, 2017 8.465 8.594 8.459 8.551 917,863 +0.05(+0.58%)
May 17, 2017 8.569 8.594 8.471 8.502 1,188,151 -0.12(-1.42%)
May 16, 2017 8.723 8.753 8.576 8.625 1,019,877 -0.09(-0.99%)
May 15, 2017 8.717 8.762 8.680 8.710 749,107 +0.03(+0.35%)
May 12, 2017 8.741 8.741 8.658 8.680 821,901 -0.10(-1.12%)
May 11, 2017 8.864 8.870 8.766 8.778 611,472 -0.12(-1.31%)
May 10, 2017 8.870 8.934 8.839 8.894 633,264 +0.02(+0.21%)
May 09, 2017 8.925 8.962 8.827 8.876 645,848 -0.04(-0.48%)
May 08, 2017 8.980 9.005 8.882 8.919 530,046 -0.06(-0.68%)
May 05, 2017 9.005 9.008 8.928 8.980 571,690 -0.01(-0.07%)
May 04, 2017 8.986 9.048 8.949 8.986 659,175 +0.06(+0.62%)
May 03, 2017 8.796 8.943 8.772 8.931 610,166 +0.11(+1.22%)
May 02, 2017 8.933 8.952 8.818 8.824 949,016 -0.11(-1.23%)
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.