Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Blackstone Strategic Credit Fund
(NY:
BGB
)
11.86
+0.03 (+0.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2018
9.671
9.671
9.671
0
-0.02(-0.19%)
Aug 30, 2018
9.689
9.689
9.671
9.689
144,522
+0.01(+0.06%)
Aug 29, 2018
9.689
9.695
9.671
9.683
157,320
+0.00(+0.00%)
Aug 28, 2018
9.689
9.695
9.677
9.683
140,494
-0.01(-0.13%)
Aug 27, 2018
9.701
9.701
9.671
9.695
167,605
+0.04(+0.38%)
Aug 24, 2018
9.689
9.707
9.637
9.659
160,805
+0.01(+0.06%)
Aug 23, 2018
9.689
9.719
9.647
9.653
200,153
-0.05(-0.53%)
Aug 22, 2018
9.698
9.716
9.680
9.704
67,915
+0.01(+0.06%)
Aug 21, 2018
9.722
9.734
9.692
9.698
136,421
-0.01(-0.12%)
Aug 20, 2018
9.716
9.734
9.698
9.710
222,222
-0.02(-0.25%)
Aug 17, 2018
9.728
9.734
9.710
9.734
149,243
-0.01(-0.12%)
Aug 16, 2018
9.698
9.764
9.698
9.746
148,382
+0.04(+0.43%)
Aug 15, 2018
9.650
9.710
9.638
9.704
188,492
+0.03(+0.31%)
Aug 14, 2018
9.662
9.674
9.644
9.674
128,109
+0.02(+0.25%)
Aug 13, 2018
9.644
9.656
9.626
9.650
111,896
+0.02(+0.25%)
Aug 10, 2018
9.608
9.638
9.608
9.626
136,461
+0.01(+0.06%)
Aug 09, 2018
9.626
9.662
9.614
9.620
149,124
-0.01(-0.13%)
Aug 08, 2018
9.668
9.698
9.620
9.632
183,043
-0.07(-0.68%)
Aug 07, 2018
9.674
9.716
9.674
9.698
172,908
+0.00(+0.00%)
Aug 06, 2018
9.746
9.758
9.674
9.698
255,467
-0.04(-0.43%)
Aug 03, 2018
9.680
9.740
9.662
9.740
257,649
+0.06(+0.62%)
Aug 02, 2018
9.614
9.680
9.614
9.680
109,104
+0.04(+0.37%)
Aug 01, 2018
9.602
9.662
9.602
9.644
295,957
+0.03(+0.31%)
Jul 31, 2018
9.608
9.644
9.602
9.614
156,372
+0.01(+0.06%)
Jul 30, 2018
9.620
9.638
9.608
9.608
131,917
-0.02(-0.19%)
Jul 27, 2018
9.662
9.668
9.620
9.626
130,816
-0.04(-0.37%)
Jul 26, 2018
9.656
9.662
9.632
9.662
128,062
+0.02(+0.19%)
Jul 25, 2018
9.674
9.680
9.638
9.644
152,059
-0.04(-0.37%)
Jul 24, 2018
9.638
9.686
9.620
9.680
182,544
+0.06(+0.63%)
Jul 23, 2018
9.614
9.642
9.602
9.620
150,578
-0.01(-0.09%)
Jul 20, 2018
9.533
9.629
9.533
9.629
297,701
+0.07(+0.69%)
Jul 19, 2018
9.539
9.563
9.533
9.563
105,312
+0.02(+0.25%)
Jul 18, 2018
9.569
9.575
9.521
9.539
260,294
-0.02(-0.25%)
Jul 17, 2018
9.521
9.569
9.521
9.563
164,905
+0.04(+0.44%)
Jul 16, 2018
9.497
9.539
9.497
9.521
140,163
+0.03(+0.32%)
Jul 13, 2018
9.527
9.532
9.485
9.491
113,929
-0.03(-0.31%)
Jul 12, 2018
9.545
9.557
9.515
9.521
125,946
-0.03(-0.31%)
Jul 11, 2018
9.539
9.551
9.497
9.551
283,748
+0.01(+0.06%)
Jul 10, 2018
9.527
9.551
9.521
9.545
132,732
+0.01(+0.06%)
Jul 09, 2018
9.515
9.557
9.515
9.539
154,777
+0.02(+0.25%)
Jul 06, 2018
9.473
9.527
9.473
9.515
148,508
+0.02(+0.25%)
Jul 05, 2018
9.479
9.497
9.467
9.491
79,630
+0.02(+0.19%)
Jul 03, 2018
9.473
9.473
9.473
0
+0.05(+0.57%)
Jul 02, 2018
9.473
9.485
9.419
9.419
211,769
-0.04(-0.44%)
Jun 29, 2018
9.479
9.485
9.461
9.461
198,683
+0.01(+0.06%)
Jun 28, 2018
9.503
9.515
9.443
9.455
171,329
-0.06(-0.63%)
Jun 27, 2018
9.509
9.527
9.485
9.515
163,722
+0.01(+0.13%)
Jun 26, 2018
9.473
9.503
9.455
9.503
120,892
+0.04(+0.44%)
Jun 25, 2018
9.473
9.485
9.449
9.461
172,263
-0.01(-0.06%)
Jun 22, 2018
9.497
9.497
9.463
9.467
154,640
+0.00(+0.00%)
Jun 21, 2018
9.485
9.485
9.458
9.467
270,910
-0.02(-0.22%)
Jun 20, 2018
9.476
9.488
9.459
9.488
148,480
+0.03(+0.31%)
Jun 19, 2018
9.476
9.482
9.453
9.459
136,246
-0.03(-0.31%)
Jun 18, 2018
9.464
9.488
9.459
9.488
162,685
+0.01(+0.06%)
Jun 15, 2018
9.488
9.482
9.482
163,483
+0.00(+0.00%)
Jun 14, 2018
9.459
9.482
9.459
9.482
157,565
+0.03(+0.31%)
Jun 13, 2018
9.464
9.482
9.435
9.453
316,724
-0.01(-0.13%)
Jun 12, 2018
9.464
9.482
9.429
9.464
242,904
+0.00(+0.00%)
Jun 11, 2018
9.447
9.464
9.435
9.464
178,997
+0.04(+0.38%)
Jun 08, 2018
9.429
9.453
9.417
9.429
191,328
+0.02(+0.19%)
Jun 07, 2018
9.453
9.453
9.405
9.411
323,169
-0.04(-0.38%)
Jun 06, 2018
9.453
9.447
164,647
+0.02(+0.19%)
Jun 05, 2018
9.435
9.435
9.417
9.429
164,764
+0.00(+0.00%)
Jun 04, 2018
9.453
9.453
9.417
9.429
214,463
-0.02(-0.25%)
Jun 01, 2018
9.411
9.453
9.411
9.453
257,977
+0.05(+0.57%)
May 31, 2018
9.417
9.423
9.399
9.399
173,765
-0.01(-0.13%)
May 30, 2018
9.393
9.417
9.375
9.411
146,438
+0.04(+0.38%)
May 29, 2018
9.363
9.375
9.340
9.375
293,558
+0.02(+0.19%)
May 25, 2018
9.357
9.357
9.357
0
-0.04(-0.44%)
May 24, 2018
9.417
9.417
9.375
9.399
217,439
-0.02(-0.19%)
May 23, 2018
9.387
9.435
9.375
9.417
221,632
+0.03(+0.32%)
May 22, 2018
9.417
9.423
9.387
9.387
185,163
-0.01(-0.16%)
May 21, 2018
9.402
9.414
9.384
9.402
210,465
+0.01(+0.13%)
May 18, 2018
9.361
9.390
9.343
9.390
201,703
+0.03(+0.32%)
May 17, 2018
9.373
9.373
9.349
9.361
214,036
+0.00(+0.00%)
May 16, 2018
9.367
9.378
9.343
9.361
214,500
+0.01(+0.13%)
May 15, 2018
9.378
9.381
9.331
9.349
311,693
-0.03(-0.31%)
May 14, 2018
9.373
9.414
9.367
9.378
176,462
+0.02(+0.19%)
May 11, 2018
9.373
9.378
9.349
9.361
265,022
+0.01(+0.06%)
May 10, 2018
9.361
9.378
9.349
9.355
439,122
+0.00(+0.00%)
May 09, 2018
9.390
9.420
9.349
9.355
377,835
-0.02(-0.25%)
May 08, 2018
9.408
9.408
9.378
9.378
262,042
-0.03(-0.31%)
May 07, 2018
9.396
9.414
9.378
9.408
243,487
+0.01(+0.06%)
May 04, 2018
9.384
9.414
9.367
9.402
224,726
+0.01(+0.13%)
May 03, 2018
9.426
9.437
9.390
9.390
305,374
-0.05(-0.56%)
May 02, 2018
9.449
9.449
9.420
9.443
199,178
-0.01(-0.06%)
May 01, 2018
9.426
9.455
9.426
9.449
242,569
+0.01(+0.13%)
Apr 30, 2018
9.420
9.449
9.407
9.437
230,644
+0.03(+0.31%)
Apr 27, 2018
9.426
9.426
9.390
9.408
175,571
-0.01(-0.06%)
Apr 26, 2018
9.390
9.414
9.390
9.414
166,421
+0.02(+0.25%)
Apr 25, 2018
9.378
9.399
9.367
9.390
246,410
+0.02(+0.19%)
Apr 24, 2018
9.373
9.390
9.349
9.373
330,823
+0.00(+0.00%)
Apr 23, 2018
9.367
9.390
9.367
9.373
206,896
+0.02(+0.19%)
Apr 20, 2018
9.367
9.367
9.337
9.355
194,141
+0.01(+0.09%)
Apr 19, 2018
9.358
9.358
9.317
9.346
163,320
+0.00(+0.00%)
Apr 18, 2018
9.375
9.375
9.334
9.346
220,105
-0.01(-0.13%)
Apr 17, 2018
9.352
9.375
9.340
9.358
245,508
+0.01(+0.06%)
Apr 16, 2018
9.328
9.352
9.317
9.352
111,428
+0.04(+0.44%)
Apr 13, 2018
9.346
9.358
9.287
9.311
325,836
-0.01(-0.13%)
Apr 12, 2018
9.340
9.358
9.322
9.322
194,178
-0.02(-0.19%)
Apr 11, 2018
9.299
9.346
9.299
9.340
130,718
+0.02(+0.25%)
Apr 10, 2018
9.340
9.352
9.317
9.317
188,158
-0.02(-0.19%)
Apr 09, 2018
9.311
9.334
9.305
9.334
222,498
+0.04(+0.44%)
Apr 06, 2018
9.311
9.322
9.281
9.293
237,957
-0.02(-0.19%)
Apr 05, 2018
9.317
9.328
9.305
9.311
176,940
+0.01(+0.06%)
Apr 04, 2018
9.299
9.328
9.293
9.305
510,854
-0.02(-0.19%)
Apr 03, 2018
9.299
9.334
9.276
9.322
155,210
+0.02(+0.25%)
Apr 02, 2018
9.328
9.346
9.270
9.299
304,349
-0.02(-0.19%)
Mar 29, 2018
9.317
9.317
9.317
0
-0.02(-0.25%)
Mar 28, 2018
9.287
9.346
9.264
9.340
510,055
+0.05(+0.51%)
Mar 27, 2018
9.305
9.317
9.268
9.293
273,160
+0.00(+0.00%)
Mar 26, 2018
9.293
9.293
9.246
9.293
146,860
+0.03(+0.32%)
Mar 23, 2018
9.252
9.287
9.246
9.264
309,633
+0.04(+0.45%)
Mar 22, 2018
9.234
9.258
9.211
9.223
215,978
-0.01(-0.13%)
Mar 21, 2018
9.299
9.305
9.217
9.234
286,849
-0.04(-0.47%)
Mar 20, 2018
9.284
9.290
9.267
9.278
107,472
+0.01(+0.13%)
Mar 19, 2018
9.313
9.313
9.261
9.267
98,752
-0.05(-0.50%)
Mar 16, 2018
9.343
9.348
9.296
9.313
159,880
-0.02(-0.19%)
Mar 15, 2018
9.348
9.354
9.325
9.331
201,373
-0.02(-0.19%)
Mar 14, 2018
9.343
9.348
9.325
9.348
227,906
+0.02(+0.19%)
Mar 13, 2018
9.313
9.343
9.313
9.331
344,831
+0.03(+0.31%)
Mar 12, 2018
9.325
9.331
9.284
9.302
143,411
-0.03(-0.31%)
Mar 09, 2018
9.296
9.334
9.287
9.331
251,663
+0.05(+0.50%)
Mar 08, 2018
9.249
9.284
9.249
9.284
346,482
+0.04(+0.44%)
Mar 07, 2018
9.255
9.220
9.243
149,556
-0.02(-0.19%)
Mar 06, 2018
9.249
9.267
9.238
9.261
119,184
+0.01(+0.13%)
Mar 05, 2018
9.226
9.249
9.220
9.249
94,623
+0.05(+0.51%)
Mar 02, 2018
9.238
9.243
9.203
9.203
240,224
-0.05(-0.50%)
Mar 01, 2018
9.232
9.255
9.221
9.249
456,717
+0.03(+0.32%)
Feb 28, 2018
9.238
9.255
9.220
9.220
267,009
-0.01(-0.06%)
Feb 27, 2018
9.226
9.255
9.200
9.226
230,939
+0.02(+0.19%)
Feb 26, 2018
9.255
9.255
9.197
9.209
252,564
-0.03(-0.38%)
Feb 23, 2018
9.209
9.249
9.203
9.243
648,778
+0.06(+0.70%)
Feb 22, 2018
9.185
9.214
9.174
9.179
424,523
-0.03(-0.32%)
Feb 21, 2018
9.197
9.234
9.159
9.209
279,033
+0.02(+0.25%)
Feb 20, 2018
9.150
9.185
9.150
9.185
339,730
+0.02(+0.22%)
Feb 16, 2018
9.165
9.165
9.165
0
+0.04(+0.44%)
Feb 15, 2018
9.107
9.153
9.107
9.124
214,592
+0.02(+0.19%)
Feb 14, 2018
9.113
9.121
9.084
9.107
348,926
-0.01(-0.06%)
Feb 13, 2018
9.113
9.130
9.090
9.113
233,929
+0.01(+0.06%)
Feb 12, 2018
9.130
9.130
9.090
9.107
222,325
+0.02(+0.25%)
Feb 09, 2018
9.113
9.142
9.032
9.084
360,230
-0.01(-0.06%)
Feb 08, 2018
9.165
9.171
9.078
9.090
373,512
-0.06(-0.63%)
Feb 07, 2018
9.124
9.205
9.124
9.147
373,251
+0.02(+0.25%)
Feb 06, 2018
8.980
9.130
8.980
9.124
321,750
+0.09(+0.96%)
Feb 05, 2018
9.182
9.188
9.037
9.037
477,433
-0.16(-1.70%)
Feb 02, 2018
9.211
9.217
9.176
9.194
324,641
-0.05(-0.50%)
Feb 01, 2018
9.153
9.240
9.153
9.240
336,228
+0.11(+1.20%)
Jan 31, 2018
9.205
9.205
9.130
9.130
288,687
-0.07(-0.76%)
Jan 30, 2018
9.182
9.217
9.159
9.200
424,387
-0.01(-0.06%)
Jan 29, 2018
9.188
9.211
9.153
9.205
471,434
+0.03(+0.32%)
Jan 26, 2018
9.194
9.197
9.171
9.176
231,646
+0.00(+0.00%)
Jan 25, 2018
9.194
9.205
9.159
9.176
400,706
+0.01(+0.13%)
Jan 24, 2018
9.188
9.234
9.165
9.165
435,555
-0.01(-0.06%)
Jan 23, 2018
9.165
9.200
9.153
9.171
390,130
+0.02(+0.25%)
Jan 22, 2018
9.113
9.182
9.113
9.147
282,211
+0.05(+0.51%)
Jan 19, 2018
9.118
9.136
9.084
9.101
307,559
-0.05(-0.51%)
Jan 18, 2018
9.159
9.159
9.090
9.147
349,058
+0.01(+0.13%)
Jan 17, 2018
9.165
9.171
9.136
9.136
347,175
-0.01(-0.13%)
Jan 16, 2018
9.165
9.188
9.133
9.147
260,598
-0.02(-0.19%)
Jan 12, 2018
9.165
9.165
9.165
0
+0.02(+0.25%)
Jan 11, 2018
9.136
9.153
9.123
9.142
211,271
+0.02(+0.25%)
Jan 10, 2018
9.147
9.118
427,430
-0.01(-0.13%)
Jan 09, 2018
9.147
9.150
9.130
9.130
251,528
+0.02(+0.19%)
Jan 08, 2018
9.182
9.182
9.113
9.113
303,536
-0.06(-0.63%)
Jan 05, 2018
9.159
9.176
9.136
9.171
251,965
+0.03(+0.38%)
Jan 04, 2018
9.165
9.223
9.118
9.136
758,282
+0.02(+0.19%)
Jan 03, 2018
9.107
9.176
9.101
9.118
952,641
+0.03(+0.38%)
Jan 02, 2018
9.118
9.144
9.083
9.084
1,006,034
-0.01(-0.13%)
Dec 29, 2017
9.095
9.095
9.095
0
+0.01(+0.13%)
Dec 28, 2017
9.095
9.095
9.046
9.084
258,263
+0.02(+0.22%)
Dec 27, 2017
9.075
9.086
9.040
9.063
338,884
+0.01(+0.06%)
Dec 26, 2017
9.069
9.081
9.012
9.058
387,255
-0.03(-0.38%)
Dec 22, 2017
9.046
9.104
9.043
9.092
252,431
+0.06(+0.64%)
Dec 21, 2017
9.058
9.069
9.026
9.035
327,359
-0.02(-0.25%)
Dec 20, 2017
9.069
9.098
9.040
9.058
393,451
-0.02(-0.22%)
Dec 19, 2017
9.055
9.095
9.055
9.078
268,484
+0.02(+0.25%)
Dec 18, 2017
9.112
9.112
9.049
9.055
374,573
-0.02(-0.25%)
Dec 15, 2017
9.095
9.124
9.052
9.078
279,990
-0.01(-0.13%)
Dec 14, 2017
9.106
9.118
9.089
9.089
183,736
-0.01(-0.06%)
Dec 13, 2017
9.129
9.135
9.084
9.095
532,323
-0.02(-0.25%)
Dec 12, 2017
9.164
9.169
9.112
9.118
376,884
-0.04(-0.44%)
Dec 11, 2017
9.181
9.181
9.129
9.158
306,804
-0.01(-0.06%)
Dec 08, 2017
9.146
9.164
9.124
9.164
216,103
+0.03(+0.31%)
Dec 07, 2017
9.118
9.175
9.089
9.135
501,399
+0.02(+0.25%)
Dec 06, 2017
9.049
9.118
9.032
9.112
305,458
+0.07(+0.76%)
Dec 05, 2017
9.009
9.048
9.009
9.044
243,620
+0.01(+0.13%)
Dec 04, 2017
9.049
9.061
9.015
9.032
236,737
+0.01(+0.13%)
Dec 01, 2017
8.981
9.038
8.981
9.021
245,452
+0.03(+0.38%)
Nov 30, 2017
9.009
9.026
8.981
8.986
304,613
+0.00(+0.00%)
Nov 29, 2017
8.975
9.015
8.952
8.986
246,193
+0.01(+0.13%)
Nov 28, 2017
8.975
9.015
8.964
8.975
381,461
-0.01(-0.06%)
Nov 27, 2017
9.009
9.038
8.969
8.981
380,679
-0.04(-0.44%)
Nov 24, 2017
9.026
9.043
8.998
9.021
219,846
+0.02(+0.25%)
Nov 22, 2017
8.958
9.009
8.941
8.998
292,699
+0.06(+0.64%)
Nov 21, 2017
8.946
8.992
8.924
8.941
485,218
-0.00(-0.03%)
Nov 20, 2017
8.949
8.961
8.902
8.944
329,927
+0.01(+0.13%)
Nov 17, 2017
8.938
8.972
8.921
8.932
253,650
+0.01(+0.13%)
Nov 16, 2017
8.893
8.955
8.893
8.921
206,564
+0.06(+0.70%)
Nov 15, 2017
8.841
8.870
8.807
8.858
427,698
+0.00(+0.00%)
Nov 14, 2017
8.904
8.934
8.819
8.858
506,604
-0.05(-0.51%)
Nov 13, 2017
8.949
8.955
8.904
8.904
294,094
-0.06(-0.63%)
Nov 10, 2017
8.949
8.961
8.898
8.961
282,775
-0.01(-0.06%)
Nov 09, 2017
8.944
8.966
8.904
8.966
230,193
+0.00(+0.00%)
Nov 08, 2017
8.966
8.983
8.938
8.966
227,766
-0.01(-0.13%)
Nov 07, 2017
8.978
8.989
8.955
8.978
188,745
+0.01(+0.13%)
Nov 06, 2017
8.949
8.972
8.915
8.966
152,353
+0.01(+0.13%)
Nov 03, 2017
8.983
8.983
8.915
8.955
407,268
-0.02(-0.19%)
Nov 02, 2017
9.040
9.040
8.966
8.972
257,747
-0.06(-0.69%)
Nov 01, 2017
9.012
9.040
9.012
9.034
266,805
+0.03(+0.38%)
Oct 31, 2017
9.057
9.074
9.000
9.000
434,350
-0.05(-0.56%)
Oct 30, 2017
9.068
9.077
9.040
9.051
214,747
-0.02(-0.25%)
Oct 27, 2017
9.051
9.085
9.043
9.074
299,632
+0.05(+0.50%)
Oct 26, 2017
9.012
9.046
9.008
9.029
177,263
+0.03(+0.38%)
Oct 25, 2017
9.085
9.085
8.995
8.995
211,794
-0.10(-1.06%)
Oct 24, 2017
9.103
9.108
9.074
9.091
198,978
+0.01(+0.06%)
Oct 23, 2017
9.063
9.097
9.063
9.085
150,663
+0.04(+0.41%)
Oct 20, 2017
8.992
9.060
8.992
9.049
252,777
+0.06(+0.63%)
Oct 19, 2017
9.004
9.026
8.964
8.992
435,195
-0.03(-0.31%)
Oct 18, 2017
9.043
9.043
8.998
9.020
640,296
-0.02(-0.25%)
Oct 17, 2017
9.088
9.088
9.032
9.043
200,459
-0.03(-0.37%)
Oct 16, 2017
9.116
9.133
9.054
9.077
288,621
-0.05(-0.49%)
Oct 13, 2017
9.111
9.122
9.082
9.122
205,888
+0.01(+0.06%)
Oct 12, 2017
9.099
9.116
9.088
9.116
218,079
+0.02(+0.19%)
Oct 11, 2017
9.105
9.105
9.066
9.099
180,617
+0.00(+0.00%)
Oct 10, 2017
9.077
9.111
9.071
9.099
184,890
+0.03(+0.37%)
Oct 09, 2017
9.082
9.082
9.054
9.066
183,429
-0.01(-0.12%)
Oct 06, 2017
9.060
9.077
9.049
9.077
235,423
+0.02(+0.25%)
Oct 05, 2017
9.043
9.054
9.020
9.054
167,176
+0.04(+0.44%)
Oct 04, 2017
9.054
9.077
9.009
9.015
236,725
-0.03(-0.37%)
Oct 03, 2017
9.060
9.060
9.043
9.049
260,800
-0.01(-0.06%)
Oct 02, 2017
9.020
9.060
9.020
9.054
594,665
+0.05(+0.50%)
Sep 29, 2017
8.987
9.026
8.981
9.009
1,374,095
+0.05(+0.57%)
Sep 28, 2017
8.981
8.981
8.953
8.958
803,240
-0.03(-0.38%)
Sep 27, 2017
9.004
9.015
8.975
8.992
349,894
+0.02(+0.19%)
Sep 26, 2017
9.009
9.009
8.973
8.975
374,739
-0.03(-0.31%)
Sep 25, 2017
9.032
9.032
8.981
9.004
210,505
-0.02(-0.25%)
Sep 22, 2017
9.032
9.066
9.024
9.026
235,006
+0.00(+0.00%)
Sep 21, 2017
9.026
9.032
8.981
9.026
294,407
+0.02(+0.22%)
Sep 20, 2017
8.962
9.006
8.959
9.006
276,280
+0.05(+0.56%)
Sep 19, 2017
8.973
8.973
8.928
8.956
169,878
-0.02(-0.19%)
Sep 18, 2017
8.934
8.990
8.934
8.973
187,348
+0.03(+0.38%)
Sep 15, 2017
8.928
8.956
8.922
8.939
159,476
+0.03(+0.31%)
Sep 14, 2017
8.967
9.023
8.905
8.911
419,657
-0.05(-0.56%)
Sep 13, 2017
8.939
8.978
8.939
8.962
221,939
+0.03(+0.31%)
Sep 12, 2017
8.939
8.962
8.928
8.934
229,213
+0.02(+0.19%)
Sep 11, 2017
8.934
8.956
8.883
8.917
280,070
-0.03(-0.38%)
Sep 08, 2017
8.917
8.950
8.900
8.950
277,649
+0.03(+0.31%)
Sep 07, 2017
8.917
8.956
8.917
8.922
539,933
+0.03(+0.38%)
Sep 06, 2017
8.866
8.939
8.866
8.889
298,712
+0.03(+0.32%)
Sep 05, 2017
8.917
8.917
8.849
8.861
263,814
-0.07(-0.82%)
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
.