Paramount Group Inc (NY: PGRE )

4.850 -0.200 (-3.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 12.78 12.84 12.57 12.69 1,014,465 -0.11(-0.83%)
Apr 28, 2016 12.68 12.86 12.63 12.80 776,903 +0.02(+0.18%)
Apr 27, 2016 12.63 12.81 12.58 12.78 2,042,665 +0.10(+0.78%)
Apr 26, 2016 12.62 12.69 12.54 12.68 1,188,883 +0.10(+0.79%)
Apr 25, 2016 12.34 12.59 12.25 12.58 1,502,881 +0.18(+1.47%)
Apr 22, 2016 12.30 12.41 12.24 12.40 1,328,543 +0.12(+0.99%)
Apr 21, 2016 12.29 12.48 12.13 12.28 1,411,732 +0.00(+0.00%)
Apr 20, 2016 12.31 12.47 12.23 12.28 1,377,818 -0.08(-0.68%)
Apr 19, 2016 12.21 12.40 12.17 12.36 849,890 +0.16(+1.31%)
Apr 18, 2016 12.19 12.24 12.08 12.20 860,636 -0.05(-0.37%)
Apr 15, 2016 12.21 12.31 12.12 12.25 692,620 +0.10(+0.81%)
Apr 14, 2016 12.14 12.21 12.04 12.15 4,175,585 -0.02(-0.12%)
Apr 13, 2016 12.20 12.28 11.92 12.16 2,931,721 -0.03(-0.25%)
Apr 12, 2016 12.00 12.22 11.93 12.19 997,165 +0.20(+1.65%)
Apr 11, 2016 11.84 12.04 11.74 12.00 1,480,124 +0.17(+1.41%)
Apr 08, 2016 11.87 12.03 11.78 11.83 947,652 +0.02(+0.13%)
Apr 07, 2016 11.88 11.92 11.71 11.81 1,159,387 -0.14(-1.14%)
Apr 06, 2016 12.08 12.09 11.90 11.95 1,009,564 -0.10(-0.82%)
Apr 05, 2016 12.08 12.12 12.00 12.05 1,661,465 -0.11(-0.94%)
Apr 04, 2016 12.14 12.25 12.10 12.16 690,468 +0.02(+0.19%)
Apr 01, 2016 12.06 12.18 12.00 12.14 1,413,309 +0.02(+0.13%)
Mar 31, 2016 12.00 12.18 11.90 12.12 2,276,354 +0.14(+1.14%)
Mar 30, 2016 12.01 12.07 11.94 11.99 1,018,256 -0.01(-0.06%)
Mar 29, 2016 11.65 12.03 11.65 12.00 1,070,202 +0.16(+1.38%)
Mar 28, 2016 11.59 11.88 11.52 11.83 1,302,548 +0.06(+0.51%)
Mar 24, 2016 11.86 11.77 11.77 11.77 1,191,307 -0.14(-1.14%)
Mar 23, 2016 12.01 12.28 11.91 11.91 736,969 -0.10(-0.82%)
Mar 22, 2016 11.95 12.04 11.84 12.01 764,578 +0.02(+0.13%)
Mar 21, 2016 12.00 12.13 11.95 11.99 848,063 -0.02(-0.19%)
Mar 18, 2016 12.38 12.38 11.96 12.01 2,545,990 -0.33(-2.69%)
Mar 17, 2016 12.12 12.41 12.09 12.35 1,281,656 +0.23(+1.87%)
Mar 16, 2016 11.92 12.18 11.87 12.12 866,237 +0.19(+1.58%)
Mar 15, 2016 11.81 11.98 11.77 11.93 921,183 +0.11(+0.89%)
Mar 14, 2016 11.77 11.88 11.62 11.82 1,946,209 +0.05(+0.45%)
Mar 11, 2016 11.65 11.79 11.53 11.77 2,088,987 +0.21(+1.83%)
Mar 10, 2016 11.62 11.73 11.40 11.56 2,510,644 -0.04(-0.33%)
Mar 09, 2016 11.66 11.76 11.36 11.60 4,541,496 -0.05(-0.45%)
Mar 08, 2016 11.91 11.97 11.61 11.65 914,602 -0.29(-2.40%)
Mar 07, 2016 12.13 12.18 11.91 11.94 843,645 -0.26(-2.11%)
Mar 04, 2016 12.07 12.26 12.04 12.19 664,711 +0.12(+1.00%)
Mar 03, 2016 11.98 12.21 11.94 12.07 1,484,968 +0.10(+0.82%)
Mar 02, 2016 12.08 12.08 11.77 11.98 786,327 +0.23(+1.93%)
Mar 01, 2016 11.45 11.75 11.44 11.75 1,088,012 +0.32(+2.84%)
Feb 29, 2016 11.63 11.70 11.40 11.42 1,045,625 -0.19(-1.63%)
Feb 26, 2016 11.44 11.70 11.42 11.61 1,213,176 +0.17(+1.52%)
Feb 25, 2016 11.32 11.53 11.22 11.44 1,145,136 +0.19(+1.68%)
Feb 24, 2016 11.20 11.34 11.08 11.25 1,617,606 -0.04(-0.33%)
Feb 23, 2016 11.36 11.54 11.27 11.29 1,060,491 -0.08(-0.67%)
Feb 22, 2016 11.35 11.48 11.33 11.36 889,852 +0.10(+0.87%)
Feb 19, 2016 11.18 11.30 11.11 11.27 925,721 +0.02(+0.20%)
Feb 18, 2016 11.28 11.32 11.11 11.24 977,666 -0.02(-0.13%)
Feb 17, 2016 11.19 11.30 11.07 11.26 4,059,864 +0.12(+1.09%)
Feb 16, 2016 10.92 11.14 10.89 11.14 972,433 +0.27(+2.50%)
Feb 12, 2016 10.94 10.86 10.86 10.86 873,396 +0.00(+0.00%)
Feb 11, 2016 11.05 11.11 10.86 10.86 571,246 -0.34(-3.03%)
Feb 10, 2016 11.13 11.29 11.09 11.20 744,131 +0.11(+1.02%)
Feb 09, 2016 11.17 11.22 11.02 11.09 1,793,017 -0.17(-1.54%)
Feb 08, 2016 11.73 11.79 11.19 11.27 1,542,978 -0.54(-4.61%)
Feb 05, 2016 12.07 12.16 11.79 11.81 4,822,953 -0.26(-2.19%)
Feb 04, 2016 12.01 12.13 11.97 12.07 1,452,705 +0.02(+0.19%)
Feb 03, 2016 12.00 12.10 11.82 12.05 1,341,177 +0.11(+0.89%)
Feb 02, 2016 12.24 12.24 11.91 11.95 1,096,830 -0.33(-2.71%)
Feb 01, 2016 12.47 12.50 12.23 12.28 1,308,658 -0.11(-0.91%)
Jan 29, 2016 12.26 12.42 12.21 12.39 2,652,085 +0.20(+1.67%)
Jan 28, 2016 12.84 12.94 12.17 12.19 1,521,779 -0.57(-4.44%)
Jan 27, 2016 12.94 12.94 12.50 12.75 2,411,693 -0.23(-1.75%)
Jan 26, 2016 12.78 12.98 12.73 12.98 595,901 +0.25(+1.96%)
Jan 25, 2016 12.76 12.91 12.64 12.73 604,491 -0.04(-0.30%)
Jan 22, 2016 12.52 12.78 12.50 12.77 887,925 +0.34(+2.74%)
Jan 21, 2016 12.38 12.56 12.29 12.43 964,926 +0.10(+0.80%)
Jan 20, 2016 12.65 12.71 12.15 12.33 1,115,587 -0.43(-3.37%)
Jan 19, 2016 12.80 12.91 12.68 12.76 669,739 +0.05(+0.42%)
Jan 15, 2016 12.60 12.71 12.71 12.71 515,117 -0.05(-0.41%)
Jan 14, 2016 12.94 13.02 12.73 12.76 680,993 -0.15(-1.17%)
Jan 13, 2016 13.14 13.20 12.85 12.91 725,775 -0.14(-1.04%)
Jan 12, 2016 13.28 13.34 12.93 13.05 1,055,034 -0.17(-1.26%)
Jan 11, 2016 13.34 13.40 13.06 13.21 1,588,650 -0.11(-0.85%)
Jan 08, 2016 13.46 13.52 13.30 13.33 1,768,262 -0.08(-0.62%)
Jan 07, 2016 13.32 13.47 13.31 13.41 1,153,523 -0.05(-0.34%)
Jan 06, 2016 13.39 13.50 13.36 13.46 490,942 -0.01(-0.06%)
Jan 05, 2016 13.52 13.57 13.39 13.46 1,188,897 -0.02(-0.11%)
Jan 04, 2016 13.45 13.50 13.34 13.48 1,086,481 -0.20(-1.44%)
Dec 31, 2015 13.70 13.68 13.68 13.68 539,470 -0.02(-0.16%)
Dec 30, 2015 13.67 13.74 13.65 13.70 389,581 +0.00(+0.00%)
Dec 29, 2015 13.49 13.70 13.49 13.70 342,263 +0.21(+1.54%)
Dec 28, 2015 13.38 13.53 13.30 13.49 330,815 +0.09(+0.67%)
Dec 24, 2015 13.42 13.40 13.40 13.40 270,904 -0.02(-0.17%)
Dec 23, 2015 13.30 13.45 13.25 13.42 649,533 +0.19(+1.42%)
Dec 22, 2015 13.23 13.34 13.18 13.23 919,302 +0.04(+0.28%)
Dec 21, 2015 13.38 13.42 13.07 13.20 1,079,096 -0.14(-1.01%)
Dec 18, 2015 13.53 13.55 13.27 13.33 1,502,275 -0.22(-1.61%)
Dec 17, 2015 13.47 13.59 13.40 13.55 1,012,172 +0.10(+0.73%)
Dec 16, 2015 13.17 13.52 13.14 13.45 991,948 +0.33(+2.52%)
Dec 15, 2015 13.02 13.21 12.99 13.12 1,335,190 +0.11(+0.81%)
Dec 14, 2015 13.18 13.20 12.93 13.02 1,434,913 -0.15(-1.14%)
Dec 11, 2015 13.13 13.20 13.01 13.17 1,124,441 -0.07(-0.51%)
Dec 10, 2015 13.40 13.56 13.18 13.23 1,145,824 -0.17(-1.29%)
Dec 09, 2015 13.48 13.51 13.28 13.41 530,552 -0.08(-0.56%)
Dec 08, 2015 13.52 13.64 13.40 13.48 1,580,505 -0.11(-0.83%)
Dec 07, 2015 13.54 13.64 13.45 13.60 1,068,189 +0.02(+0.11%)
Dec 04, 2015 13.39 13.60 13.35 13.58 578,907 +0.21(+1.57%)
Dec 03, 2015 13.60 13.61 13.30 13.37 628,022 -0.23(-1.66%)
Dec 02, 2015 13.87 13.95 13.57 13.60 761,657 -0.35(-2.48%)
Dec 01, 2015 13.86 13.95 13.77 13.94 1,026,968 +0.13(+0.93%)
Nov 30, 2015 13.90 13.90 13.72 13.81 1,137,589 -0.06(-0.43%)
Nov 27, 2015 13.72 13.88 13.70 13.87 279,305 +0.13(+0.93%)
Nov 25, 2015 13.71 13.75 13.75 13.75 284,742 +0.05(+0.38%)
Nov 24, 2015 13.66 13.75 13.57 13.69 739,435 -0.05(-0.38%)
Nov 23, 2015 13.73 13.83 13.70 13.75 599,433 +0.02(+0.11%)
Nov 20, 2015 13.60 13.80 13.52 13.73 1,485,653 +0.19(+1.39%)
Nov 19, 2015 13.56 13.63 13.48 13.54 1,672,588 -0.01(-0.11%)
Nov 18, 2015 13.51 13.65 13.48 13.56 910,196 +0.08(+0.56%)
Nov 17, 2015 13.46 13.54 13.27 13.48 517,549 +0.01(+0.06%)
Nov 16, 2015 13.31 13.52 13.31 13.48 658,567 +0.14(+1.01%)
Nov 13, 2015 13.54 13.60 13.29 13.34 633,650 -0.20(-1.50%)
Nov 12, 2015 13.64 13.72 13.51 13.54 466,970 -0.17(-1.21%)
Nov 11, 2015 13.69 13.80 13.59 13.71 1,044,198 +0.06(+0.44%)
Nov 10, 2015 13.63 13.70 13.51 13.65 949,381 +0.20(+1.51%)
Nov 09, 2015 13.56 13.60 13.32 13.45 1,420,153 -0.18(-1.32%)
Nov 06, 2015 13.36 13.71 13.14 13.63 1,901,950 +0.05(+0.33%)
Nov 05, 2015 13.48 13.61 13.43 13.58 500,769 +0.08(+0.61%)
Nov 04, 2015 13.59 13.71 13.43 13.50 578,420 -0.08(-0.55%)
Nov 03, 2015 13.70 13.70 13.48 13.57 1,358,110 -0.17(-1.26%)
Nov 02, 2015 13.36 13.75 13.30 13.75 725,909 +0.39(+2.93%)
Oct 30, 2015 13.48 13.56 13.31 13.36 1,634,581 -0.12(-0.89%)
Oct 29, 2015 13.45 13.53 13.37 13.48 931,734 +0.02(+0.17%)
Oct 28, 2015 13.47 13.54 13.17 13.45 723,335 +0.00(+0.00%)
Oct 27, 2015 13.41 13.48 13.35 13.45 982,249 +0.04(+0.28%)
Oct 26, 2015 13.57 13.60 13.34 13.42 489,286 -0.14(-1.00%)
Oct 23, 2015 13.51 13.58 13.39 13.55 789,375 +0.05(+0.39%)
Oct 22, 2015 13.44 13.60 13.33 13.50 2,336,868 +0.08(+0.62%)
Oct 21, 2015 13.46 13.49 13.37 13.42 893,257 -0.05(-0.34%)
Oct 20, 2015 13.42 13.51 13.37 13.46 1,087,497 +0.02(+0.11%)
Oct 19, 2015 13.30 13.45 13.30 13.45 776,262 +0.11(+0.85%)
Oct 16, 2015 13.31 13.36 12.97 13.33 597,749 +0.03(+0.23%)
Oct 15, 2015 13.15 13.30 13.10 13.30 698,046 +0.22(+1.67%)
Oct 14, 2015 13.26 13.30 13.06 13.08 511,733 -0.15(-1.14%)
Oct 13, 2015 13.27 13.40 13.17 13.23 508,702 -0.06(-0.45%)
Oct 12, 2015 13.14 13.33 13.11 13.30 563,857 +0.18(+1.38%)
Oct 09, 2015 13.20 13.20 13.07 13.11 318,551 -0.08(-0.57%)
Oct 08, 2015 13.19 13.29 13.10 13.19 523,639 -0.02(-0.17%)
Oct 07, 2015 13.03 13.26 13.00 13.21 1,317,971 +0.22(+1.68%)
Oct 06, 2015 12.76 13.01 12.73 12.99 1,053,441 +0.23(+1.83%)
Oct 05, 2015 12.59 12.84 12.51 12.76 4,020,408 +0.18(+1.43%)
Oct 02, 2015 12.43 12.58 12.41 12.58 2,442,083 +0.08(+0.60%)
Oct 01, 2015 12.62 12.63 12.40 12.51 1,887,127 -0.12(-0.95%)
Sep 30, 2015 12.56 12.70 12.48 12.63 3,382,651 +0.13(+1.02%)
Sep 29, 2015 12.30 12.63 12.22 12.50 1,831,973 +0.22(+1.78%)
Sep 28, 2015 12.46 12.57 12.15 12.28 2,631,716 -0.24(-1.95%)
Sep 25, 2015 12.61 12.63 12.56 12.52 862,971 -0.04(-0.36%)
Sep 24, 2015 12.67 12.67 12.49 12.57 939,164 -0.14(-1.12%)
Sep 23, 2015 12.66 12.75 12.52 12.71 1,196,509 +0.10(+0.83%)
Sep 22, 2015 12.72 12.79 12.55 12.61 1,085,709 -0.22(-1.69%)
Sep 21, 2015 12.77 12.87 12.64 12.82 1,612,866 +0.07(+0.53%)
Sep 18, 2015 12.52 12.84 12.43 12.76 3,094,429 +0.12(+0.95%)
Sep 17, 2015 12.44 12.80 12.40 12.64 754,862 +0.20(+1.62%)
Sep 16, 2015 12.29 12.47 12.27 12.44 476,348 +0.16(+1.34%)
Sep 15, 2015 12.17 12.32 12.10 12.27 615,310 +0.12(+0.98%)
Sep 14, 2015 12.04 12.18 12.01 12.15 624,713 +0.15(+1.25%)
Sep 11, 2015 11.84 12.06 11.83 12.00 836,178 +0.16(+1.32%)
Sep 10, 2015 11.78 11.99 11.78 11.84 1,295,900 +0.05(+0.44%)
Sep 09, 2015 11.98 12.13 11.77 11.79 1,248,456 -0.10(-0.88%)
Sep 08, 2015 11.88 11.98 11.83 11.90 2,166,931 +0.15(+1.27%)
Sep 04, 2015 12.01 11.75 11.75 11.75 1,691,963 -0.36(-2.96%)
Sep 03, 2015 12.13 12.24 12.05 12.11 1,549,663 +0.01(+0.12%)
Sep 02, 2015 12.17 12.23 12.05 12.09 851,074 +0.02(+0.12%)
Sep 01, 2015 12.20 12.26 11.95 12.08 1,590,759 -0.21(-1.70%)
Aug 31, 2015 12.53 12.58 12.20 12.29 2,122,643 -0.28(-2.26%)
Aug 28, 2015 12.55 12.61 12.49 12.57 1,066,485 -0.04(-0.30%)
Aug 27, 2015 12.54 12.73 12.44 12.61 1,141,955 +0.13(+1.08%)
Aug 26, 2015 12.44 12.44 12.17 12.47 1,344,736 +0.25(+2.02%)
Aug 25, 2015 12.52 12.59 12.14 12.23 1,344,428 -0.10(-0.85%)
Aug 24, 2015 12.77 12.86 12.31 12.33 1,005,463 -0.78(-5.93%)
Aug 21, 2015 13.23 13.29 13.10 13.11 765,594 -0.24(-1.79%)
Aug 20, 2015 13.32 13.42 13.29 13.35 537,076 -0.06(-0.45%)
Aug 19, 2015 13.54 13.54 13.38 13.41 673,849 -0.19(-1.43%)
Aug 18, 2015 13.59 13.67 13.57 13.60 646,171 -0.03(-0.22%)
Aug 17, 2015 13.53 13.65 13.40 13.63 1,280,276 +0.07(+0.55%)
Aug 14, 2015 13.54 13.62 13.44 13.56 1,299,520 +0.01(+0.11%)
Aug 13, 2015 13.68 13.68 13.53 13.54 1,246,932 -0.15(-1.09%)
Aug 12, 2015 13.62 13.69 13.59 13.69 1,448,244 +0.04(+0.27%)
Aug 11, 2015 13.67 13.71 13.55 13.65 1,479,844 +0.10(+0.77%)
Aug 10, 2015 13.51 13.68 13.47 13.55 1,280,331 +0.13(+1.00%)
Aug 07, 2015 13.17 13.50 13.04 13.41 1,869,393 +0.23(+1.76%)
Aug 06, 2015 13.20 13.29 12.94 13.18 842,484 -0.04(-0.28%)
Aug 05, 2015 13.22 13.30 13.17 13.22 1,139,855 +0.00(+0.00%)
Aug 04, 2015 13.38 13.44 13.19 13.22 731,566 -0.16(-1.17%)
Aug 03, 2015 13.38 13.44 13.31 13.38 648,838 +0.02(+0.17%)
Jul 31, 2015 13.31 13.37 13.22 13.35 2,249,270 +0.17(+1.30%)
Jul 30, 2015 13.25 13.31 13.16 13.18 890,676 -0.07(-0.51%)
Jul 29, 2015 13.19 13.38 13.12 13.25 1,131,223 +0.03(+0.23%)
Jul 28, 2015 13.23 13.29 13.06 13.22 1,004,912 +0.01(+0.11%)
Jul 27, 2015 13.36 13.38 13.15 13.20 1,522,478 -0.16(-1.23%)
Jul 24, 2015 13.20 13.42 13.15 13.37 1,403,086 +0.17(+1.30%)
Jul 23, 2015 13.31 13.39 13.13 13.20 1,146,375 -0.11(-0.84%)
Jul 22, 2015 13.18 13.40 13.14 13.31 724,699 +0.13(+1.02%)
Jul 21, 2015 13.20 13.32 13.12 13.17 973,490 -0.04(-0.34%)
Jul 20, 2015 13.35 13.35 13.17 13.22 1,618,947 -0.13(-0.95%)
Jul 17, 2015 13.41 13.49 13.26 13.35 859,881 -0.04(-0.28%)
Jul 16, 2015 13.32 13.41 13.29 13.38 1,873,540 +0.10(+0.73%)
Jul 15, 2015 13.26 13.33 13.14 13.29 1,590,941 -0.01(-0.06%)
Jul 14, 2015 13.23 13.37 13.20 13.29 812,784 +0.06(+0.45%)
Jul 13, 2015 13.44 13.48 13.18 13.23 1,534,350 -0.11(-0.84%)
Jul 10, 2015 13.41 13.41 13.24 13.35 2,053,268 +0.05(+0.39%)
Jul 09, 2015 13.32 13.40 13.24 13.29 2,220,563 +0.01(+0.11%)
Jul 08, 2015 13.29 13.38 13.23 13.28 2,679,348 -0.13(-0.95%)
Jul 07, 2015 13.43 13.51 13.35 13.41 1,693,437 +0.04(+0.34%)
Jul 06, 2015 13.26 13.37 13.26 13.36 1,275,982 +0.02(+0.11%)
Jul 02, 2015 13.16 13.35 13.35 13.35 2,887,338 +0.22(+1.71%)
Jul 01, 2015 12.82 13.15 12.72 13.12 3,711,114 +0.30(+2.33%)
Jun 30, 2015 12.85 12.91 12.68 12.82 3,592,465 +0.01(+0.06%)
Jun 29, 2015 13.00 13.09 12.77 12.82 1,640,968 -0.21(-1.61%)
Jun 26, 2015 12.96 13.06 12.85 13.03 3,529,248 +0.01(+0.12%)
Jun 25, 2015 13.04 13.04 12.83 13.01 2,982,153 -0.04(-0.34%)
Jun 24, 2015 13.14 13.20 13.05 13.06 1,426,903 -0.10(-0.74%)
Jun 23, 2015 13.23 13.23 13.03 13.15 3,331,335 -0.13(-0.96%)
Jun 22, 2015 13.45 13.50 13.28 13.28 1,183,450 -0.16(-1.22%)
Jun 19, 2015 13.59 13.65 13.42 13.44 2,884,156 -0.16(-1.15%)
Jun 18, 2015 13.51 13.71 13.51 13.60 1,587,838 +0.09(+0.66%)
Jun 17, 2015 13.45 13.53 13.31 13.51 1,484,828 +0.05(+0.39%)
Jun 16, 2015 13.34 13.49 13.29 13.46 4,739,102 +0.13(+1.01%)
Jun 15, 2015 13.34 13.44 13.29 13.32 1,332,440 -0.05(-0.39%)
Jun 12, 2015 13.53 13.68 13.33 13.38 6,034,799 -0.19(-1.38%)
Jun 11, 2015 13.35 13.56 13.29 13.56 2,878,826 +0.25(+1.91%)
Jun 10, 2015 13.32 13.42 13.23 13.31 1,833,004 -0.01(-0.06%)
Jun 09, 2015 13.44 13.44 13.20 13.32 1,881,789 -0.14(-1.06%)
Jun 08, 2015 13.46 13.59 13.41 13.46 1,056,139 +0.01(+0.11%)
Jun 05, 2015 13.62 13.62 13.39 13.44 3,178,937 -0.30(-2.17%)
Jun 04, 2015 13.73 13.76 13.68 13.74 1,237,281 -0.01(-0.05%)
Jun 03, 2015 13.83 13.85 13.64 13.75 1,040,201 -0.08(-0.59%)
Jun 02, 2015 13.86 13.91 13.77 13.83 1,802,399 -0.06(-0.43%)
Jun 01, 2015 13.74 13.92 13.71 13.89 1,639,536 +0.19(+1.36%)
May 29, 2015 14.06 14.21 13.56 13.71 20,499,156 -0.31(-2.19%)
May 28, 2015 14.12 14.18 13.94 14.01 2,690,874 -0.10(-0.69%)
May 27, 2015 14.20 14.28 14.09 14.11 2,919,953 -0.05(-0.37%)
May 26, 2015 14.33 14.40 14.09 14.16 3,800,206 -0.15(-1.04%)
May 22, 2015 14.29 14.31 14.31 14.31 1,787,374 -0.01(-0.05%)
May 21, 2015 14.42 14.48 14.29 14.32 3,954,162 -0.04(-0.31%)
May 20, 2015 14.12 14.42 14.09 14.36 2,557,947 +0.28(+1.96%)
May 19, 2015 13.91 14.16 13.87 14.09 2,178,493 +0.13(+0.91%)
May 18, 2015 13.88 14.13 13.75 13.96 1,601,024 +0.06(+0.43%)
May 15, 2015 13.85 13.98 13.82 13.90 1,286,807 +0.07(+0.54%)
May 14, 2015 13.90 13.99 13.74 13.82 1,619,889 -0.04(-0.27%)
May 13, 2015 13.82 14.06 13.77 13.86 3,122,943 +0.07(+0.49%)
May 12, 2015 13.63 13.85 13.43 13.80 2,730,970 +0.13(+0.98%)
May 11, 2015 13.75 13.85 13.55 13.66 2,198,121 -0.09(-0.65%)
May 08, 2015 13.49 14.06 13.39 13.75 2,506,077 +0.29(+2.17%)
May 07, 2015 13.34 13.51 13.31 13.46 1,468,728 +0.16(+1.18%)
May 06, 2015 13.43 13.50 13.21 13.30 2,507,972 -0.10(-0.72%)
May 05, 2015 13.61 13.64 13.32 13.40 1,525,449 -0.26(-1.91%)
May 04, 2015 13.75 13.86 13.64 13.66 2,525,134 -0.05(-0.38%)
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.