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
(NY:
DMA
)
8.370
+0.080 (+0.97%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 30, 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 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%)
Aug 01, 2024
8.430
8.430
8.310
8.310
38,017
-0.08(-0.95%)
Jul 31, 2024
8.390
8.430
8.350
8.390
29,044
+0.01(+0.12%)
Jul 30, 2024
8.430
8.470
8.348
8.380
34,695
-0.06(-0.71%)
Jul 29, 2024
8.430
8.560
8.410
8.440
40,514
+0.01(+0.12%)
Jul 26, 2024
8.410
8.510
8.410
8.430
28,383
+0.03(+0.36%)
Jul 25, 2024
8.380
8.400
8.370
8.400
32,212
+0.05(+0.60%)
Jul 24, 2024
8.350
8.400
8.310
8.350
86,376
-0.01(-0.12%)
Jul 23, 2024
8.390
8.410
8.320
8.360
47,950
+0.00(+0.00%)
Jul 22, 2024
8.480
8.550
8.250
8.360
45,500
-0.05(-0.59%)
Jul 19, 2024
8.430
8.485
8.350
8.410
28,519
-0.02(-0.24%)
Jul 18, 2024
8.490
8.490
8.400
8.430
58,309
+0.01(+0.12%)
Jul 17, 2024
8.360
8.420
8.360
8.420
104,108
-0.02(-0.24%)
Jul 16, 2024
8.490
8.550
8.370
8.440
35,464
-0.04(-0.47%)
Jul 15, 2024
8.360
8.480
8.330
8.480
105,560
+0.08(+0.95%)
Jul 12, 2024
8.410
8.480
8.370
8.400
91,059
-0.06(-0.71%)
Jul 11, 2024
8.350
8.500
8.350
8.460
144,878
+0.11(+1.32%)
Jul 10, 2024
8.230
8.350
8.180
8.350
90,202
+0.15(+1.83%)
Jul 09, 2024
8.230
8.240
8.120
8.200
30,971
+0.01(+0.12%)
Jul 08, 2024
8.110
8.190
8.100
8.190
20,163
+0.08(+0.99%)
Jul 05, 2024
8.000
8.150
7.960
8.110
60,996
+0.12(+1.50%)
Jul 03, 2024
8.090
8.090
7.980
7.990
10,898
-0.07(-0.87%)
Jul 02, 2024
8.080
8.130
7.980
8.060
34,476
-0.07(-0.86%)
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
.