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

Hannon Armstrong Sustainable IN (NY: HASI )

30.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Dec 01, 2014 8.562 8.562 8.277 8.277 257,126 -0.28(-3.26%)
Nov 28, 2014 8.708 8.726 8.520 8.556 136,461 -0.19(-2.15%)
Nov 26, 2014 8.441 8.745 8.745 8.745 340,545 +0.33(+3.97%)
Nov 25, 2014 8.319 8.429 8.287 8.411 151,290 +0.12(+1.47%)
Nov 24, 2014 8.265 8.319 8.247 8.289 221,242 +0.08(+0.96%)
Nov 21, 2014 8.380 8.380 8.186 8.210 619,635 -0.07(-0.81%)
Nov 20, 2014 8.344 8.344 8.241 8.277 239,087 -0.07(-0.80%)
Nov 19, 2014 8.508 8.508 8.319 8.344 224,084 -0.18(-2.07%)
Nov 18, 2014 8.398 8.550 8.326 8.520 326,455 +0.17(+2.04%)
Nov 17, 2014 8.259 8.386 8.247 8.350 257,411 +0.09(+1.10%)
Nov 14, 2014 8.289 8.344 8.259 8.259 223,369 -0.07(-0.87%)
Nov 13, 2014 8.471 8.502 8.326 8.332 190,841 -0.16(-1.86%)
Nov 12, 2014 8.295 8.490 8.295 8.490 215,826 +0.18(+2.19%)
Nov 11, 2014 8.307 8.380 8.277 8.307 499,203 -0.05(-0.58%)
Nov 10, 2014 8.301 8.405 8.289 8.356 289,940 +0.08(+0.95%)
Nov 07, 2014 8.429 8.429 8.271 8.277 440,394 -0.19(-2.29%)
Nov 06, 2014 8.411 8.471 8.137 8.471 454,145 +0.09(+1.09%)
Nov 05, 2014 8.605 8.605 8.356 8.380 231,641 -0.19(-2.27%)
Nov 04, 2014 8.398 8.587 8.374 8.575 528,439 +0.10(+1.15%)
Nov 03, 2014 8.459 8.593 8.447 8.477 410,653 -0.01(-0.14%)
Oct 31, 2014 8.277 8.514 8.259 8.490 584,869 +0.09(+1.01%)
Oct 30, 2014 8.247 8.459 8.216 8.405 547,147 +0.10(+1.24%)
Oct 29, 2014 8.502 8.556 8.234 8.301 1,481,435 -0.20(-2.36%)
Oct 28, 2014 8.247 8.508 8.216 8.502 3,329,585 -0.18(-2.03%)
Oct 27, 2014 8.641 8.696 8.653 8.678 117,598 +0.02(+0.28%)
Oct 24, 2014 8.678 8.678 8.605 8.653 156,751 +0.02(+0.21%)
Oct 23, 2014 8.599 8.653 8.562 8.635 200,149 +0.05(+0.57%)
Oct 22, 2014 8.629 8.629 8.562 8.587 130,283 -0.04(-0.49%)
Oct 21, 2014 8.562 8.739 8.562 8.629 345,388 +0.20(+2.38%)
Oct 20, 2014 8.313 8.447 8.313 8.429 60,657 +0.12(+1.39%)
Oct 17, 2014 8.411 8.471 8.277 8.313 152,563 +0.01(+0.15%)
Oct 16, 2014 7.955 8.405 7.955 8.301 204,852 +0.29(+3.56%)
Oct 15, 2014 7.992 8.228 7.937 8.016 198,400 -0.01(-0.15%)
Oct 14, 2014 8.040 8.156 7.973 8.028 309,042 -0.02(-0.30%)
Oct 13, 2014 8.222 8.228 8.046 8.052 253,491 -0.17(-2.07%)
Oct 10, 2014 8.283 8.319 8.216 8.222 125,011 -0.10(-1.17%)
Oct 09, 2014 8.496 8.502 8.253 8.319 144,520 -0.15(-1.79%)
Oct 08, 2014 8.319 8.483 8.216 8.471 141,311 +0.17(+2.05%)
Oct 07, 2014 8.368 8.398 8.301 8.301 75,685 -0.08(-0.94%)
Oct 06, 2014 8.423 8.496 8.368 8.380 126,647 +0.02(+0.22%)
Oct 03, 2014 8.392 8.411 8.319 8.362 122,844 +0.04(+0.44%)
Oct 02, 2014 8.392 8.417 8.241 8.326 150,152 -0.05(-0.65%)
Oct 01, 2014 8.405 8.432 8.356 8.380 154,236 -0.01(-0.14%)
Sep 30, 2014 8.429 8.483 8.380 8.392 150,664 -0.05(-0.65%)
Sep 29, 2014 8.344 8.453 8.319 8.447 79,272 +0.06(+0.72%)
Sep 26, 2014 8.289 8.392 8.180 8.386 124,037 +0.10(+1.17%)
Sep 25, 2014 8.295 8.459 8.265 8.289 206,179 +0.01(+0.07%)
Sep 24, 2014 8.307 8.440 8.234 8.283 256,989 -0.04(-0.44%)
Sep 23, 2014 8.385 8.439 8.314 8.319 134,363 -0.09(-1.07%)
Sep 22, 2014 8.397 8.499 8.355 8.409 137,240 -0.03(-0.35%)
Sep 19, 2014 8.409 8.511 8.314 8.439 348,679 +0.04(+0.50%)
Sep 18, 2014 8.445 8.594 8.379 8.397 93,519 -0.04(-0.50%)
Sep 17, 2014 8.517 8.606 8.415 8.439 101,461 -0.05(-0.63%)
Sep 16, 2014 8.367 8.630 8.314 8.493 205,238 +0.13(+1.57%)
Sep 15, 2014 8.403 8.475 8.308 8.361 75,513 -0.06(-0.71%)
Sep 12, 2014 8.517 8.571 8.391 8.421 153,957 -0.08(-0.91%)
Sep 11, 2014 8.427 8.517 8.409 8.499 95,326 +0.07(+0.78%)
Sep 10, 2014 8.487 8.517 8.413 8.433 78,846 -0.04(-0.42%)
Sep 09, 2014 8.535 8.535 8.427 8.469 78,261 -0.08(-0.98%)
Sep 08, 2014 8.541 8.576 8.499 8.553 33,870 +0.00(+0.00%)
Sep 05, 2014 8.451 8.571 8.439 8.553 105,908 +0.07(+0.85%)
Sep 04, 2014 8.505 8.527 8.463 8.481 74,500 +0.01(+0.14%)
Sep 03, 2014 8.666 8.666 8.451 8.469 235,088 -0.20(-2.28%)
Sep 02, 2014 8.654 8.666 8.600 8.666 64,067 +0.01(+0.07%)
Aug 29, 2014 8.576 8.660 8.660 8.660 141,885 +0.08(+0.91%)
Aug 28, 2014 8.553 8.636 8.547 8.582 82,245 -0.01(-0.14%)
Aug 27, 2014 8.678 8.702 8.547 8.594 148,278 -0.09(-1.03%)
Aug 26, 2014 8.678 8.754 8.666 8.684 141,982 -0.02(-0.21%)
Aug 25, 2014 8.780 8.792 8.672 8.702 86,531 -0.04(-0.48%)
Aug 22, 2014 8.666 8.780 8.666 8.744 232,098 +0.10(+1.18%)
Aug 21, 2014 8.600 8.666 8.588 8.642 110,433 +0.02(+0.28%)
Aug 20, 2014 8.660 8.666 8.588 8.618 109,988 -0.05(-0.55%)
Aug 19, 2014 8.702 8.726 8.654 8.666 173,349 -0.01(-0.07%)
Aug 18, 2014 8.666 8.744 8.612 8.672 176,147 +0.04(+0.48%)
Aug 15, 2014 8.553 8.648 8.493 8.630 165,604 +0.16(+1.83%)
Aug 14, 2014 8.469 8.505 8.445 8.475 94,586 +0.03(+0.35%)
Aug 13, 2014 8.487 8.600 8.427 8.445 122,434 -0.05(-0.56%)
Aug 12, 2014 8.230 8.624 8.230 8.493 263,264 +0.30(+3.72%)
Aug 11, 2014 8.039 8.206 8.039 8.188 155,517 +0.20(+2.54%)
Aug 08, 2014 8.021 8.068 7.985 7.985 248,870 -0.01(-0.15%)
Aug 07, 2014 8.086 8.122 7.937 7.997 301,498 -0.10(-1.18%)
Aug 06, 2014 8.098 8.158 8.068 8.092 282,113 -0.02(-0.22%)
Aug 05, 2014 8.128 8.181 8.068 8.110 210,199 -0.06(-0.73%)
Aug 04, 2014 8.170 8.258 8.118 8.170 125,560 +0.00(+0.00%)
Aug 01, 2014 8.218 8.230 8.098 8.170 162,474 -0.02(-0.29%)
Jul 31, 2014 8.290 8.314 8.191 8.194 246,867 -0.17(-2.07%)
Jul 30, 2014 8.427 8.427 8.270 8.367 312,424 -0.03(-0.36%)
Jul 29, 2014 8.481 8.487 8.325 8.397 243,961 -0.09(-1.06%)
Jul 28, 2014 8.517 8.544 8.403 8.487 223,943 -0.05(-0.56%)
Jul 25, 2014 8.517 8.642 8.397 8.535 456,875 -0.02(-0.21%)
Jul 24, 2014 8.576 8.636 8.523 8.553 272,709 -0.08(-0.97%)
Jul 23, 2014 8.636 8.750 8.571 8.636 277,095 -0.03(-0.34%)
Jul 22, 2014 8.612 8.712 8.541 8.666 426,490 +0.06(+0.69%)
Jul 21, 2014 8.588 8.636 8.541 8.606 234,616 -0.03(-0.35%)
Jul 18, 2014 8.612 8.666 8.529 8.636 168,532 +0.01(+0.14%)
Jul 17, 2014 8.780 8.816 8.520 8.624 199,548 -0.22(-2.43%)
Jul 16, 2014 8.810 8.887 8.654 8.839 280,061 +0.07(+0.75%)
Jul 15, 2014 8.816 8.816 8.624 8.774 127,379 -0.02(-0.27%)
Jul 14, 2014 8.786 8.857 8.714 8.798 128,026 +0.10(+1.10%)
Jul 11, 2014 8.660 8.768 8.594 8.702 191,719 +0.06(+0.69%)
Jul 10, 2014 8.618 8.708 8.475 8.642 136,434 -0.04(-0.48%)
Jul 09, 2014 8.642 8.708 8.523 8.684 181,258 +0.11(+1.25%)
Jul 08, 2014 8.666 8.713 8.511 8.576 105,132 -0.11(-1.24%)
Jul 07, 2014 8.732 8.786 8.594 8.684 200,641 -0.04(-0.41%)
Jul 03, 2014 8.798 8.720 8.720 8.720 116,453 -0.07(-0.75%)
Jul 02, 2014 8.678 8.813 8.654 8.786 242,949 +0.10(+1.10%)
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.