Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
DMA
)
8.740
-0.020 (-0.23%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 28, 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 (%)
Oct 28, 2024
8.750
8.750
8.671
8.740
13,574
-0.02(-0.23%)
Oct 25, 2024
8.800
8.910
8.710
8.760
23,121
-0.09(-1.02%)
Oct 24, 2024
8.800
8.892
8.800
8.850
21,021
+0.05(+0.57%)
Oct 23, 2024
8.810
8.890
8.755
8.800
10,569
-0.08(-0.90%)
Oct 22, 2024
8.830
8.910
8.820
8.880
9,899
+0.00(+0.00%)
Oct 21, 2024
8.830
8.980
8.830
8.880
28,547
+0.05(+0.57%)
Oct 18, 2024
8.850
8.850
8.800
8.830
7,775
-0.01(-0.11%)
Oct 17, 2024
8.850
8.850
8.750
8.840
3,226
+0.00(+0.00%)
Oct 16, 2024
8.750
8.850
8.750
8.840
20,309
+0.09(+1.03%)
Oct 15, 2024
8.740
8.770
8.740
8.750
4,941
-0.02(-0.23%)
Oct 14, 2024
8.690
8.770
8.680
8.770
12,405
+0.08(+0.92%)
Oct 11, 2024
8.460
8.690
8.460
8.690
18,542
+0.09(+1.05%)
Oct 10, 2024
8.690
8.690
8.570
8.600
11,338
-0.08(-0.92%)
Oct 09, 2024
8.640
8.690
8.634
8.680
10,114
+0.08(+0.93%)
Oct 08, 2024
8.600
8.650
8.511
8.600
15,338
+0.02(+0.23%)
Oct 07, 2024
8.600
8.600
8.565
8.580
2,291
-0.07(-0.81%)
Oct 04, 2024
8.560
8.660
8.560
8.650
18,592
+0.00(+0.00%)
Oct 03, 2024
8.650
8.660
8.610
8.650
18,044
+0.00(+0.00%)
Oct 02, 2024
8.650
8.660
8.500
8.650
10,118
-0.01(-0.12%)
Oct 01, 2024
8.640
8.690
8.635
8.660
5,250
-0.01(-0.12%)
Sep 30, 2024
8.680
8.690
8.620
8.670
12,846
-0.02(-0.23%)
Sep 27, 2024
8.650
8.690
8.609
8.690
803
+0.04(+0.46%)
Sep 26, 2024
8.650
8.670
8.600
8.650
4,243
+0.05(+0.58%)
Sep 25, 2024
8.660
8.670
8.600
8.600
4,416
-0.07(-0.81%)
Sep 24, 2024
8.660
8.700
8.560
8.670
11,099
-0.01(-0.12%)
Sep 23, 2024
8.670
8.680
8.595
8.680
4,297
+0.08(+0.93%)
Sep 20, 2024
8.740
8.740
8.550
8.600
11,077
+0.04(+0.47%)
Sep 19, 2024
8.470
8.580
8.470
8.560
23,529
+0.10(+1.18%)
Sep 18, 2024
8.480
8.480
8.420
8.460
10,160
+0.01(+0.12%)
Sep 17, 2024
8.500
8.500
8.350
8.450
16,822
-0.03(-0.35%)
Sep 16, 2024
8.440
8.498
8.438
8.480
8,906
+0.04(+0.47%)
Sep 13, 2024
8.440
8.460
8.396
8.440
10,268
+0.03(+0.36%)
Sep 12, 2024
8.420
8.580
8.260
8.410
35,834
+0.01(+0.12%)
Sep 11, 2024
8.440
8.440
8.340
8.400
24,946
-0.02(-0.24%)
Sep 10, 2024
8.365
8.420
8.365
8.420
6,437
+0.05(+0.60%)
Sep 09, 2024
8.270
8.370
8.270
8.370
5,329
+0.14(+1.70%)
Sep 06, 2024
8.420
8.420
8.194
8.230
35,705
-0.12(-1.44%)
Sep 05, 2024
8.390
8.400
8.110
8.350
36,078
+0.00(+0.00%)
Sep 04, 2024
8.260
8.380
8.250
8.350
16,453
+0.00(+0.00%)
Sep 03, 2024
8.370
8.390
8.308
8.350
4,894
-0.02(-0.24%)
Aug 30, 2024
8.330
8.394
8.250
8.370
10,956
+0.08(+0.97%)
Aug 29, 2024
8.250
8.300
8.175
8.290
15,344
+0.04(+0.48%)
Aug 28, 2024
8.210
8.250
8.200
8.250
9,865
+0.04(+0.49%)
Aug 27, 2024
8.180
8.370
8.180
8.210
12,995
-0.04(-0.48%)
Aug 26, 2024
8.410
8.410
8.100
8.250
39,289
-0.02(-0.24%)
Aug 23, 2024
8.250
8.440
8.250
8.270
28,161
+0.04(+0.49%)
Aug 22, 2024
8.200
8.390
8.180
8.230
14,586
+0.03(+0.37%)
Aug 21, 2024
8.250
8.370
8.130
8.200
30,061
-0.09(-1.09%)
Aug 20, 2024
8.270
8.300
8.150
8.290
28,196
+0.09(+1.10%)
Aug 19, 2024
8.100
8.200
8.060
8.200
29,939
+0.08(+0.99%)
Aug 16, 2024
8.100
8.170
8.050
8.120
5,393
-0.04(-0.49%)
Aug 15, 2024
8.230
8.230
8.020
8.160
30,905
-0.06(-0.73%)
Aug 14, 2024
8.200
8.230
8.110
8.220
8,083
-0.02(-0.24%)
Aug 13, 2024
8.110
8.290
8.110
8.240
15,781
+0.14(+1.73%)
Aug 12, 2024
8.050
8.100
8.030
8.100
4,648
+0.04(+0.50%)
Aug 09, 2024
8.150
8.195
8.020
8.060
16,132
-0.08(-0.98%)
Aug 08, 2024
8.010
8.140
8.010
8.140
14,033
+0.20(+2.52%)
Aug 07, 2024
8.140
8.348
7.880
7.940
111,390
-0.17(-2.10%)
Aug 06, 2024
8.130
8.150
8.060
8.110
32,348
+0.06(+0.75%)
Aug 05, 2024
8.200
8.200
8.031
8.050
24,224
-0.24(-2.90%)
Aug 02, 2024
8.300
8.354
8.230
8.290
17,341
-0.02(-0.24%)
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
.