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

C3.ai, Inc. (NY: AI )

23.25 -0.47 (-1.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2019 5.430 5.520 5.420 5.490 532,574 +0.04(+0.73%)
Sep 27, 2019 5.510 5.520 5.425 5.450 540,600 -0.31(-5.38%)
Sep 26, 2019 5.780 5.795 5.680 5.760 593,405 -0.02(-0.35%)
Sep 25, 2019 5.690 5.810 5.630 5.780 589,361 +0.09(+1.58%)
Sep 24, 2019 5.690 5.720 5.640 5.690 534,580 +0.02(+0.35%)
Sep 23, 2019 5.580 5.700 5.560 5.670 489,408 +0.08(+1.43%)
Sep 20, 2019 5.550 5.640 5.490 5.590 899,900 +0.03(+0.54%)
Sep 19, 2019 5.600 5.640 5.530 5.560 255,133 -0.02(-0.36%)
Sep 18, 2019 5.450 5.610 5.450 5.580 276,240 +0.15(+2.76%)
Sep 17, 2019 5.530 5.530 5.350 5.430 363,029 -0.10(-1.81%)
Sep 16, 2019 5.560 5.580 5.470 5.530 311,429 -0.06(-1.07%)
Sep 13, 2019 5.560 5.660 5.550 5.590 259,700 +0.04(+0.72%)
Sep 12, 2019 5.630 5.650 5.513 5.550 290,667 -0.07(-1.25%)
Sep 11, 2019 5.450 5.620 5.407 5.620 380,864 +0.19(+3.50%)
Sep 10, 2019 5.220 5.485 5.210 5.430 428,856 +0.23(+4.42%)
Sep 09, 2019 5.070 5.210 5.070 5.200 274,105 +0.13(+2.56%)
Sep 06, 2019 5.070 5.100 5.040 5.070 190,500 -0.01(-0.20%)
Sep 05, 2019 5.050 5.160 5.050 5.080 392,087 +0.04(+0.79%)
Sep 04, 2019 4.980 5.130 4.980 5.040 507,949 +0.11(+2.23%)
Sep 03, 2019 4.870 4.950 4.820 4.930 443,072 -0.01(-0.20%)
Aug 30, 2019 4.960 4.990 4.790 4.940 652,300 -0.02(-0.40%)
Aug 29, 2019 5.070 5.110 4.960 4.960 424,891 -0.11(-2.17%)
Aug 28, 2019 5.140 5.240 5.055 5.070 358,706 -0.10(-1.93%)
Aug 27, 2019 5.230 5.250 5.170 5.170 424,043 -0.04(-0.77%)
Aug 26, 2019 5.220 5.270 5.200 5.210 209,287 +0.01(+0.19%)
Aug 23, 2019 5.260 5.310 5.170 5.200 610,900 -0.04(-0.76%)
Aug 22, 2019 5.270 5.320 5.230 5.240 485,203 -0.06(-1.13%)
Aug 21, 2019 5.450 5.490 5.200 5.300 766,897 -0.16(-2.93%)
Aug 20, 2019 5.600 5.600 5.460 5.460 267,392 -0.14(-2.50%)
Aug 19, 2019 5.640 5.672 5.600 5.600 203,822 +0.00(+0.00%)
Aug 16, 2019 5.600 5.670 5.590 5.600 285,700 +0.02(+0.36%)
Aug 15, 2019 5.560 5.620 5.560 5.580 421,682 +0.00(+0.00%)
Aug 14, 2019 5.710 5.750 5.500 5.580 880,374 -0.19(-3.29%)
Aug 13, 2019 5.770 5.870 5.760 5.770 329,279 -0.03(-0.52%)
Aug 12, 2019 5.950 5.960 5.740 5.800 388,987 -0.15(-2.52%)
Aug 09, 2019 5.950 5.990 5.920 5.950 335,800 -0.03(-0.50%)
Aug 08, 2019 5.900 6.000 5.780 5.980 466,245 +0.09(+1.53%)
Aug 07, 2019 6.180 6.200 5.890 5.890 623,803 -0.31(-5.00%)
Aug 06, 2019 6.210 6.250 6.160 6.200 311,940 +0.02(+0.32%)
Aug 05, 2019 6.300 6.310 6.150 6.180 405,694 -0.18(-2.83%)
Aug 02, 2019 6.390 6.420 6.305 6.360 283,500 -0.05(-0.78%)
Aug 01, 2019 6.540 6.580 6.380 6.410 454,849 -0.17(-2.58%)
Jul 31, 2019 6.720 6.740 6.510 6.580 460,362 -0.12(-1.79%)
Jul 30, 2019 6.660 6.715 6.651 6.700 257,547 +0.02(+0.30%)
Jul 29, 2019 6.590 6.710 6.590 6.680 234,900 +0.07(+1.06%)
Jul 26, 2019 6.580 6.650 6.580 6.610 213,100 +0.04(+0.61%)
Jul 25, 2019 6.680 6.720 6.530 6.570 345,903 -0.08(-1.20%)
Jul 24, 2019 6.680 6.735 6.595 6.650 380,856 -0.05(-0.75%)
Jul 23, 2019 6.610 6.720 6.610 6.700 518,912 +0.06(+0.90%)
Jul 22, 2019 6.590 6.650 6.520 6.640 356,766 +0.13(+2.00%)
Jul 19, 2019 6.560 6.630 6.510 6.510 407,000 -0.05(-0.76%)
Jul 18, 2019 6.620 6.660 6.550 6.560 512,038 -0.07(-1.06%)
Jul 17, 2019 6.670 6.680 6.560 6.630 393,359 -0.03(-0.45%)
Jul 16, 2019 6.580 6.705 6.580 6.660 661,972 +0.08(+1.22%)
Jul 15, 2019 6.490 6.610 6.455 6.580 602,851 +0.10(+1.54%)
Jul 12, 2019 6.470 6.530 6.470 6.480 318,700 +0.02(+0.31%)
Jul 11, 2019 6.390 6.540 6.390 6.460 450,363 +0.10(+1.57%)
Jul 10, 2019 6.300 6.370 6.240 6.360 553,528 +0.06(+0.95%)
Jul 09, 2019 6.280 6.320 6.200 6.300 740,118 -0.03(-0.47%)
Jul 08, 2019 6.400 6.455 6.260 6.330 713,794 -0.11(-1.71%)
Jul 05, 2019 6.430 6.480 6.365 6.440 377,400 +0.01(+0.16%)
Jul 03, 2019 6.500 6.510 6.380 6.430 489,500 -0.32(-4.74%)
Jul 02, 2019 6.820 6.850 6.650 6.750 929,363 -0.08(-1.17%)
Jul 01, 2019 6.960 6.990 6.810 6.830 633,775 -0.05(-0.73%)
Jun 28, 2019 6.770 6.925 6.770 6.880 1,456,600 +0.12(+1.78%)
Jun 27, 2019 6.670 6.809 6.650 6.760 517,258 +0.09(+1.35%)
Jun 26, 2019 6.500 6.735 6.500 6.670 873,538 +0.17(+2.62%)
Jun 25, 2019 6.680 6.690 6.360 6.500 1,112,612 -0.34(-4.97%)
Jun 24, 2019 7.070 7.070 6.810 6.840 623,049 -0.13(-1.87%)
Jun 21, 2019 6.980 7.045 6.924 6.970 811,400 -0.04(-0.57%)
Jun 20, 2019 7.080 7.080 6.960 7.010 410,600 +0.03(+0.43%)
Jun 19, 2019 7.000 7.000 6.910 6.980 278,485 +0.02(+0.29%)
Jun 18, 2019 6.960 7.025 6.840 6.960 493,441 +0.03(+0.43%)
Jun 17, 2019 6.960 7.070 6.920 6.930 372,828 +0.01(+0.14%)
Jun 14, 2019 6.990 6.990 6.920 6.920 260,300 -0.05(-0.72%)
Jun 13, 2019 6.900 6.990 6.890 6.970 278,904 +0.10(+1.46%)
Jun 12, 2019 6.890 6.920 6.855 6.870 214,279 -0.02(-0.29%)
Jun 11, 2019 6.910 6.960 6.845 6.890 261,357 -0.01(-0.14%)
Jun 10, 2019 6.780 6.930 6.760 6.900 290,391 +0.13(+1.92%)
Jun 07, 2019 6.750 6.790 6.660 6.770 438,700 +0.02(+0.30%)
Jun 06, 2019 6.860 6.930 6.730 6.750 353,443 -0.13(-1.89%)
Jun 05, 2019 6.890 6.940 6.845 6.880 295,192 -0.02(-0.29%)
Jun 04, 2019 6.820 6.900 6.770 6.900 289,074 +0.14(+2.07%)
Jun 03, 2019 6.690 6.820 6.650 6.760 353,660 +0.07(+1.05%)
May 31, 2019 6.780 6.820 6.646 6.690 399,400 -0.16(-2.34%)
May 30, 2019 6.920 6.950 6.810 6.850 377,842 -0.05(-0.72%)
May 29, 2019 7.000 7.010 6.850 6.900 465,674 -0.11(-1.57%)
May 28, 2019 7.110 7.150 7.000 7.010 293,823 -0.09(-1.27%)
May 24, 2019 7.080 7.110 7.000 7.100 244,500 +0.05(+0.71%)
May 23, 2019 7.080 7.110 7.005 7.050 287,318 -0.07(-0.98%)
May 22, 2019 7.200 7.245 7.070 7.120 347,622 -0.09(-1.25%)
May 21, 2019 7.240 7.310 7.208 7.210 270,273 -0.01(-0.14%)
May 20, 2019 7.370 7.370 7.200 7.220 438,603 -0.15(-2.04%)
May 17, 2019 7.540 7.540 7.340 7.370 602,900 -0.21(-2.77%)
May 16, 2019 7.600 7.640 7.550 7.580 186,225 -0.03(-0.39%)
May 15, 2019 7.570 7.640 7.505 7.610 195,037 +0.00(+0.00%)
May 14, 2019 7.550 7.650 7.520 7.610 179,878 +0.09(+1.20%)
May 13, 2019 7.570 7.610 7.500 7.520 290,389 -0.11(-1.44%)
May 10, 2019 7.590 7.640 7.520 7.630 290,700 +0.04(+0.53%)
May 09, 2019 7.620 7.620 7.500 7.590 374,945 -0.03(-0.39%)
May 08, 2019 7.610 7.680 7.600 7.620 251,359 -0.03(-0.39%)
May 07, 2019 7.700 7.760 7.610 7.650 329,950 -0.07(-0.91%)
May 06, 2019 7.630 7.790 7.630 7.720 411,252 +0.02(+0.26%)
May 03, 2019 7.590 7.730 7.590 7.700 419,000 +0.10(+1.32%)
May 02, 2019 7.750 7.810 7.600 7.600 823,454 -0.32(-4.04%)
May 01, 2019 7.910 8.000 7.870 7.920 484,333 +0.07(+0.89%)
Apr 30, 2019 7.890 7.890 7.745 7.850 291,226 -0.04(-0.51%)
Apr 29, 2019 7.870 7.950 7.860 7.890 239,259 +0.02(+0.25%)
Apr 26, 2019 7.760 7.900 7.760 7.870 235,600 +0.10(+1.29%)
Apr 25, 2019 7.920 7.920 7.730 7.770 418,324 -0.15(-1.89%)
Apr 24, 2019 7.740 7.930 7.730 7.920 237,128 +0.17(+2.19%)
Apr 23, 2019 7.700 7.790 7.690 7.750 409,664 +0.06(+0.78%)
Apr 22, 2019 7.590 7.690 7.550 7.690 400,417 +0.11(+1.45%)
Apr 18, 2019 7.590 7.610 7.560 7.580 172,600 -0.01(-0.13%)
Apr 17, 2019 7.600 7.600 7.525 7.590 262,706 -0.01(-0.13%)
Apr 16, 2019 7.520 7.630 7.520 7.600 295,395 +0.09(+1.20%)
Apr 15, 2019 7.610 7.631 7.480 7.510 477,852 -0.07(-0.92%)
Apr 12, 2019 7.750 7.769 7.550 7.580 617,100 -0.13(-1.69%)
Apr 11, 2019 7.880 7.890 7.687 7.710 658,646 -0.18(-2.28%)
Apr 10, 2019 7.920 7.950 7.860 7.890 304,434 -0.04(-0.50%)
Apr 09, 2019 7.960 8.000 7.910 7.930 263,995 -0.04(-0.50%)
Apr 08, 2019 7.900 7.990 7.890 7.970 357,849 +0.04(+0.50%)
Apr 05, 2019 7.860 7.940 7.860 7.930 247,900 +0.10(+1.28%)
Apr 04, 2019 7.830 7.900 7.820 7.830 299,520 +0.00(+0.00%)
Apr 03, 2019 7.900 7.909 7.790 7.830 498,111 -0.03(-0.38%)
Apr 02, 2019 7.960 7.960 7.850 7.860 513,013 -0.09(-1.13%)
Apr 01, 2019 7.970 7.990 7.890 7.950 403,802 -0.01(-0.13%)
Mar 29, 2019 7.950 7.985 7.870 7.960 534,000 +0.02(+0.25%)
Mar 28, 2019 7.900 7.985 7.846 7.940 504,478 -0.34(-4.11%)
Mar 27, 2019 8.300 8.320 8.210 8.280 805,369 +0.00(+0.00%)
Mar 26, 2019 8.230 8.300 8.200 8.280 494,441 +0.09(+1.10%)
Mar 25, 2019 8.270 8.315 8.130 8.190 597,505 -0.06(-0.73%)
Mar 22, 2019 8.220 8.300 8.160 8.250 719,500 +0.01(+0.12%)
Mar 21, 2019 8.190 8.330 8.110 8.240 406,997 +0.05(+0.61%)
Mar 20, 2019 8.410 8.410 8.120 8.190 1,023,473 -0.22(-2.62%)
Mar 19, 2019 8.390 8.480 8.340 8.410 800,216 +0.03(+0.36%)
Mar 18, 2019 8.190 8.380 8.190 8.380 487,909 +0.15(+1.82%)
Mar 15, 2019 8.260 8.310 8.215 8.230 1,659,900 -0.02(-0.24%)
Mar 14, 2019 8.240 8.320 8.226 8.250 396,482 +0.00(+0.00%)
Mar 13, 2019 8.120 8.320 8.120 8.250 438,654 +0.14(+1.73%)
Mar 12, 2019 8.100 8.230 8.080 8.110 478,945 +0.01(+0.12%)
Mar 11, 2019 8.030 8.160 8.030 8.100 358,827 +0.07(+0.87%)
Mar 08, 2019 7.980 8.090 7.950 8.030 407,000 +0.00(+0.00%)
Mar 07, 2019 8.160 8.195 8.020 8.030 434,530 -0.13(-1.59%)
Mar 06, 2019 8.240 8.270 8.150 8.160 482,959 -0.09(-1.09%)
Mar 05, 2019 8.310 8.330 8.210 8.250 551,548 -0.08(-0.96%)
Mar 04, 2019 8.270 8.370 8.255 8.330 897,096 +0.10(+1.22%)
Mar 01, 2019 8.350 8.370 8.230 8.230 864,200 -0.06(-0.72%)
Feb 28, 2019 8.360 8.380 8.280 8.290 625,097 -0.05(-0.60%)
Feb 27, 2019 8.250 8.380 8.225 8.340 1,173,101 +0.11(+1.34%)
Feb 26, 2019 8.160 8.290 8.160 8.230 799,504 +0.05(+0.61%)
Feb 25, 2019 8.260 8.325 8.130 8.180 859,106 -0.05(-0.61%)
Feb 22, 2019 8.200 8.290 8.200 8.230 606,800 +0.03(+0.37%)
Feb 21, 2019 8.110 8.270 8.100 8.200 1,066,424 +0.10(+1.23%)
Feb 20, 2019 8.300 8.340 8.040 8.100 4,295,749 -0.60(-6.90%)
Feb 19, 2019 8.700 8.760 8.320 8.700 821,927 -0.14(-1.58%)
Feb 15, 2019 8.850 8.910 8.800 8.840 435,700 +0.02(+0.23%)
Feb 14, 2019 8.820 8.870 8.650 8.820 283,688 -0.03(-0.34%)
Feb 13, 2019 8.830 8.880 8.800 8.850 248,714 +0.02(+0.23%)
Feb 12, 2019 8.820 8.855 8.780 8.830 311,816 +0.02(+0.23%)
Feb 11, 2019 8.700 8.850 8.645 8.810 323,682 +0.13(+1.50%)
Feb 08, 2019 8.710 8.720 8.620 8.680 337,400 -0.02(-0.23%)
Feb 07, 2019 8.780 8.780 8.610 8.700 445,457 -0.08(-0.91%)
Feb 06, 2019 8.730 8.800 8.630 8.780 350,208 +0.06(+0.69%)
Feb 05, 2019 8.760 8.760 8.650 8.720 287,751 -0.01(-0.11%)
Feb 04, 2019 8.740 8.820 8.680 8.730 348,281 +0.00(+0.00%)
Feb 01, 2019 8.650 8.770 8.560 8.730 413,000 +0.11(+1.28%)
Jan 31, 2019 8.660 8.680 8.490 8.620 349,548 -0.03(-0.35%)
Jan 30, 2019 8.570 8.690 8.528 8.650 264,462 +0.11(+1.29%)
Jan 29, 2019 8.500 8.595 8.460 8.540 226,609 +0.09(+1.07%)
Jan 28, 2019 8.300 8.480 8.300 8.450 227,189 +0.11(+1.32%)
Jan 25, 2019 8.220 8.370 8.200 8.340 330,500 +0.18(+2.21%)
Jan 24, 2019 8.150 8.200 8.055 8.160 197,326 +0.01(+0.12%)
Jan 23, 2019 8.120 8.170 8.060 8.150 179,911 +0.08(+0.99%)
Jan 22, 2019 8.130 8.145 8.000 8.070 350,463 -0.08(-0.98%)
Jan 18, 2019 8.100 8.250 8.020 8.150 296,800 +0.07(+0.87%)
Jan 17, 2019 8.110 8.120 7.960 8.080 298,208 -0.07(-0.86%)
Jan 16, 2019 8.070 8.155 8.050 8.150 392,578 +0.11(+1.37%)
Jan 15, 2019 8.020 8.070 7.940 8.040 174,571 +0.03(+0.37%)
Jan 14, 2019 7.910 8.050 7.910 8.010 199,899 +0.05(+0.63%)
Jan 11, 2019 7.900 7.985 7.835 7.960 251,200 +0.04(+0.51%)
Jan 10, 2019 8.060 8.060 7.900 7.920 300,076 -0.15(-1.86%)
Jan 09, 2019 8.000 8.070 7.910 8.070 434,658 +0.07(+0.88%)
Jan 08, 2019 8.000 8.070 7.880 8.000 462,543 +0.08(+1.01%)
Jan 07, 2019 7.610 7.950 7.610 7.920 486,172 +0.31(+4.07%)
Jan 04, 2019 7.350 7.650 7.350 7.610 509,300 +0.30(+4.10%)
Jan 03, 2019 7.280 7.380 7.270 7.310 497,516 +0.00(+0.00%)
Jan 02, 2019 7.140 7.390 6.920 7.310 496,637 +0.07(+0.97%)
Dec 31, 2018 7.520 7.520 7.120 7.240 643,600 -0.30(-3.98%)
Dec 28, 2018 7.520 7.650 7.400 7.540 605,300 -0.30(-3.83%)
Dec 27, 2018 7.830 7.860 7.570 7.840 729,501 +0.00(+0.00%)
Dec 26, 2018 7.600 7.840 7.530 7.840 526,743 +0.28(+3.70%)
Dec 24, 2018 7.650 7.680 7.500 7.560 352,800 -0.14(-1.82%)
Dec 21, 2018 7.660 7.890 7.590 7.700 944,400 +0.04(+0.52%)
Dec 20, 2018 7.900 7.970 7.570 7.660 482,107 -0.28(-3.53%)
Dec 19, 2018 8.000 8.140 7.890 7.940 335,027 -0.08(-1.00%)
Dec 18, 2018 8.120 8.154 7.950 8.020 474,999 -0.05(-0.62%)
Dec 17, 2018 8.410 8.410 8.050 8.070 611,452 -0.29(-3.47%)
Dec 14, 2018 8.340 8.410 8.290 8.360 390,800 +0.01(+0.12%)
Dec 13, 2018 8.330 8.375 8.310 8.350 228,579 +0.04(+0.48%)
Dec 12, 2018 8.420 8.440 8.300 8.310 253,687 -0.04(-0.48%)
Dec 11, 2018 8.390 8.470 8.330 8.350 261,064 +0.05(+0.60%)
Dec 10, 2018 8.410 8.420 8.160 8.300 331,641 -0.10(-1.19%)
Dec 07, 2018 8.370 8.510 8.330 8.400 291,900 +0.02(+0.24%)
Dec 06, 2018 8.300 8.380 8.130 8.380 394,046 +0.04(+0.48%)
Dec 04, 2018 8.610 8.655 8.300 8.340 520,600 -0.33(-3.81%)
Dec 03, 2018 8.650 8.690 8.530 8.670 345,098 +0.08(+0.93%)
Nov 30, 2018 8.490 8.590 8.430 8.590 278,300 +0.10(+1.18%)
Nov 29, 2018 8.360 8.560 8.350 8.490 268,685 +0.09(+1.07%)
Nov 28, 2018 8.370 8.470 8.290 8.400 330,953 +0.04(+0.48%)
Nov 27, 2018 8.370 8.450 8.350 8.360 196,223 -0.02(-0.24%)
Nov 26, 2018 8.350 8.440 8.300 8.380 219,966 +0.09(+1.09%)
Nov 23, 2018 8.360 8.420 8.255 8.290 133,500 -0.10(-1.19%)
Nov 21, 2018 8.390 8.390 8.390 0 +0.07(+0.84%)
Nov 20, 2018 8.410 8.500 8.230 8.320 520,549 -0.21(-2.46%)
Nov 19, 2018 8.650 8.720 8.490 8.530 382,480 -0.14(-1.61%)
Nov 16, 2018 8.400 8.670 8.350 8.670 688,700 +0.25(+2.97%)
Nov 15, 2018 8.390 8.445 8.180 8.420 516,677 -0.02(-0.24%)
Nov 14, 2018 8.470 8.550 8.370 8.440 313,415 +0.02(+0.24%)
Nov 13, 2018 8.470 8.525 8.380 8.420 327,497 -0.02(-0.24%)
Nov 12, 2018 8.640 8.640 8.410 8.440 362,604 -0.21(-2.43%)
Nov 09, 2018 8.680 8.690 8.590 8.650 318,600 -0.04(-0.46%)
Nov 08, 2018 8.700 8.780 8.665 8.690 240,420 -0.04(-0.46%)
Nov 07, 2018 8.600 8.730 8.560 8.730 230,753 +0.15(+1.75%)
Nov 06, 2018 8.470 8.610 8.440 8.580 196,396 +0.09(+1.06%)
Nov 05, 2018 8.490 8.550 8.430 8.490 368,477 +0.00(+0.00%)
Nov 02, 2018 8.540 8.540 8.425 8.490 264,800 -0.03(-0.35%)
Nov 01, 2018 8.440 8.560 8.440 8.520 411,247 +0.11(+1.31%)
Oct 31, 2018 8.400 8.480 8.360 8.410 490,474 +0.02(+0.24%)
Oct 30, 2018 8.400 8.540 8.250 8.390 394,981 +0.01(+0.12%)
Oct 29, 2018 8.450 8.560 8.330 8.380 344,411 +0.04(+0.48%)
Oct 26, 2018 8.400 8.420 8.160 8.340 546,400 -0.14(-1.65%)
Oct 25, 2018 8.260 8.540 8.260 8.480 708,535 +0.21(+2.54%)
Oct 24, 2018 8.120 8.650 8.080 8.270 721,098 -0.06(-0.72%)
Oct 23, 2018 8.330 8.380 8.190 8.330 372,841 -0.09(-1.07%)
Oct 22, 2018 8.400 8.570 8.400 8.420 474,734 +0.02(+0.24%)
Oct 19, 2018 8.430 8.520 8.330 8.400 625,700 -0.08(-0.94%)
Oct 18, 2018 8.630 8.650 8.440 8.480 302,063 -0.14(-1.62%)
Oct 17, 2018 8.620 8.663 8.565 8.620 262,592 -0.05(-0.58%)
Oct 16, 2018 8.470 8.717 8.450 8.670 332,493 +0.17(+2.00%)
Oct 15, 2018 8.410 8.585 8.400 8.500 484,970 +0.09(+1.07%)
Oct 12, 2018 8.510 8.580 8.380 8.410 453,200 -0.05(-0.59%)
Oct 11, 2018 8.690 8.760 8.450 8.460 537,978 -0.24(-2.76%)
Oct 10, 2018 8.900 8.970 8.700 8.700 314,187 -0.19(-2.14%)
Oct 09, 2018 8.910 8.980 8.880 8.890 293,943 -0.04(-0.45%)
Oct 08, 2018 8.890 8.970 8.850 8.930 204,176 -0.03(-0.33%)
Oct 05, 2018 9.080 9.090 8.760 8.960 559,300 -0.12(-1.32%)
Oct 04, 2018 8.950 9.110 8.870 9.080 943,265 +0.26(+2.95%)
Oct 03, 2018 9.030 9.100 8.700 8.820 1,305,885 -0.21(-2.33%)
Oct 02, 2018 9.130 9.200 9.020 9.030 642,656 -0.17(-1.85%)
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.