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

C3.ai, Inc. (NY: AI )

22.83 +0.67 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2019 6.298 6.335 6.173 6.214 429,968 -0.15(-2.34%)
May 30, 2019 6.428 6.456 6.326 6.363 406,760 -0.05(-0.72%)
May 29, 2019 6.502 6.512 6.363 6.409 501,314 -0.10(-1.57%)
May 28, 2019 6.605 6.642 6.502 6.512 316,310 -0.08(-1.27%)
May 24, 2019 6.577 6.605 6.502 6.595 263,212 +0.05(+0.71%)
May 23, 2019 6.577 6.605 6.507 6.549 309,307 -0.07(-0.98%)
May 22, 2019 6.688 6.730 6.567 6.614 374,227 -0.08(-1.25%)
May 21, 2019 6.725 6.790 6.695 6.697 290,958 -0.01(-0.14%)
May 20, 2019 6.846 6.846 6.688 6.707 472,171 -0.14(-2.04%)
May 17, 2019 7.004 7.004 6.818 6.846 649,042 -0.20(-2.77%)
May 16, 2019 7.060 7.097 7.013 7.041 200,477 -0.03(-0.39%)
May 15, 2019 7.032 7.097 6.971 7.069 209,964 +0.00(+0.00%)
May 14, 2019 7.013 7.106 6.985 7.069 193,644 +0.08(+1.20%)
May 13, 2019 7.032 7.069 6.967 6.985 312,613 -0.10(-1.44%)
May 10, 2019 7.050 7.097 6.985 7.088 312,948 +0.04(+0.53%)
May 09, 2019 7.078 7.078 6.967 7.050 403,641 -0.03(-0.39%)
May 08, 2019 7.069 7.134 7.060 7.078 270,596 -0.03(-0.39%)
May 07, 2019 7.153 7.208 7.069 7.106 355,202 -0.07(-0.91%)
May 06, 2019 7.088 7.236 7.088 7.171 442,727 +0.02(+0.26%)
May 03, 2019 7.050 7.180 7.050 7.153 451,068 +0.09(+1.32%)
May 02, 2019 7.199 7.255 7.060 7.060 886,477 -0.30(-4.04%)
May 01, 2019 7.348 7.431 7.310 7.357 521,401 +0.07(+0.89%)
Apr 30, 2019 7.329 7.329 7.194 7.292 313,514 -0.04(-0.51%)
Apr 29, 2019 7.310 7.385 7.301 7.329 257,570 +0.02(+0.25%)
Apr 26, 2019 7.208 7.338 7.208 7.310 253,631 +0.09(+1.29%)
Apr 25, 2019 7.357 7.357 7.180 7.218 450,340 -0.14(-1.89%)
Apr 24, 2019 7.190 7.366 7.180 7.357 255,276 +0.16(+2.19%)
Apr 23, 2019 7.153 7.236 7.143 7.199 441,017 +0.06(+0.78%)
Apr 22, 2019 7.050 7.143 7.013 7.143 431,062 +0.10(+1.45%)
Apr 18, 2019 7.050 7.069 7.023 7.041 185,809 -0.01(-0.13%)
Apr 17, 2019 7.060 7.060 6.990 7.050 282,812 -0.01(-0.13%)
Apr 16, 2019 6.985 7.088 6.985 7.060 318,003 +0.08(+1.20%)
Apr 15, 2019 7.069 7.088 6.948 6.976 514,424 -0.07(-0.92%)
Apr 12, 2019 7.199 7.217 7.013 7.041 664,329 -0.12(-1.69%)
Apr 11, 2019 7.320 7.329 7.140 7.162 709,055 -0.17(-2.28%)
Apr 10, 2019 7.357 7.385 7.301 7.329 327,733 -0.04(-0.50%)
Apr 09, 2019 7.394 7.431 7.348 7.366 284,199 -0.04(-0.50%)
Apr 08, 2019 7.338 7.422 7.329 7.403 385,236 +0.04(+0.50%)
Apr 05, 2019 7.301 7.376 7.301 7.366 266,873 +0.09(+1.28%)
Apr 04, 2019 7.273 7.338 7.264 7.273 322,443 +0.00(+0.00%)
Apr 03, 2019 7.338 7.347 7.236 7.273 536,233 -0.03(-0.38%)
Apr 02, 2019 7.394 7.394 7.292 7.301 552,276 -0.08(-1.13%)
Apr 01, 2019 7.403 7.422 7.329 7.385 434,706 -0.01(-0.13%)
Mar 29, 2019 7.385 7.417 7.310 7.394 574,869 +0.02(+0.25%)
Mar 28, 2019 7.338 7.417 7.288 7.376 543,088 +0.03(+0.44%)
Mar 27, 2019 7.361 7.378 7.281 7.343 908,137 +0.00(+0.00%)
Mar 26, 2019 7.299 7.361 7.272 7.343 557,533 +0.08(+1.10%)
Mar 25, 2019 7.334 7.374 7.210 7.263 673,749 -0.05(-0.73%)
Mar 22, 2019 7.290 7.361 7.237 7.316 811,311 +0.01(+0.12%)
Mar 21, 2019 7.263 7.387 7.192 7.308 458,931 +0.04(+0.61%)
Mar 20, 2019 7.458 7.458 7.201 7.263 1,154,072 -0.20(-2.62%)
Mar 19, 2019 7.441 7.520 7.396 7.458 902,326 +0.03(+0.36%)
Mar 18, 2019 7.263 7.432 7.263 7.432 550,168 +0.13(+1.82%)
Mar 15, 2019 7.325 7.370 7.285 7.299 1,871,709 -0.02(-0.24%)
Mar 14, 2019 7.308 7.378 7.295 7.316 447,074 +0.00(+0.00%)
Mar 13, 2019 7.201 7.378 7.201 7.316 494,628 +0.12(+1.73%)
Mar 12, 2019 7.183 7.299 7.166 7.192 540,060 +0.01(+0.12%)
Mar 11, 2019 7.121 7.237 7.121 7.183 404,614 +0.06(+0.87%)
Mar 08, 2019 7.077 7.175 7.050 7.121 458,934 +0.00(+0.00%)
Mar 07, 2019 7.237 7.268 7.112 7.121 489,977 -0.12(-1.59%)
Mar 06, 2019 7.308 7.334 7.228 7.237 544,586 -0.08(-1.09%)
Mar 05, 2019 7.370 7.387 7.281 7.316 621,927 -0.07(-0.96%)
Mar 04, 2019 7.334 7.423 7.321 7.387 1,011,569 +0.09(+1.22%)
Mar 01, 2019 7.405 7.423 7.299 7.299 974,475 -0.05(-0.72%)
Feb 28, 2019 7.414 7.432 7.343 7.352 704,861 -0.04(-0.60%)
Feb 27, 2019 7.316 7.432 7.294 7.396 1,322,793 +0.10(+1.34%)
Feb 26, 2019 7.237 7.352 7.237 7.299 901,523 +0.04(+0.61%)
Feb 25, 2019 7.325 7.383 7.210 7.254 968,731 -0.04(-0.61%)
Feb 22, 2019 7.272 7.352 7.272 7.299 684,230 +0.03(+0.37%)
Feb 21, 2019 7.192 7.334 7.183 7.272 1,202,504 +0.09(+1.23%)
Feb 20, 2019 7.361 7.396 7.130 7.183 4,843,903 -0.53(-6.90%)
Feb 19, 2019 7.715 7.769 7.378 7.715 926,808 -0.12(-1.58%)
Feb 15, 2019 7.848 7.902 7.804 7.840 491,297 +0.02(+0.23%)
Feb 14, 2019 7.822 7.866 7.671 7.822 319,887 -0.03(-0.34%)
Feb 13, 2019 7.831 7.875 7.804 7.848 280,450 +0.02(+0.23%)
Feb 12, 2019 7.822 7.853 7.786 7.831 351,604 +0.02(+0.23%)
Feb 11, 2019 7.715 7.848 7.667 7.813 364,985 +0.12(+1.50%)
Feb 08, 2019 7.724 7.733 7.645 7.698 380,453 -0.02(-0.23%)
Feb 07, 2019 7.786 7.786 7.636 7.715 502,299 -0.07(-0.91%)
Feb 06, 2019 7.742 7.804 7.653 7.786 394,895 +0.05(+0.69%)
Feb 05, 2019 7.769 7.769 7.671 7.733 324,469 -0.01(-0.11%)
Feb 04, 2019 7.751 7.822 7.698 7.742 392,723 +0.00(+0.00%)
Feb 01, 2019 7.671 7.778 7.591 7.742 465,700 +0.10(+1.28%)
Jan 31, 2019 7.680 7.698 7.529 7.645 394,151 -0.03(-0.35%)
Jan 30, 2019 7.600 7.707 7.563 7.671 298,208 +0.10(+1.29%)
Jan 29, 2019 7.538 7.622 7.503 7.574 255,525 +0.08(+1.07%)
Jan 28, 2019 7.361 7.520 7.361 7.494 256,179 +0.10(+1.32%)
Jan 25, 2019 7.290 7.423 7.272 7.396 372,673 +0.16(+2.21%)
Jan 24, 2019 7.228 7.272 7.143 7.237 222,505 +0.01(+0.12%)
Jan 23, 2019 7.201 7.245 7.148 7.228 202,868 +0.07(+0.99%)
Jan 22, 2019 7.210 7.223 7.095 7.157 395,183 -0.07(-0.98%)
Jan 18, 2019 7.183 7.316 7.112 7.228 334,672 +0.06(+0.87%)
Jan 17, 2019 7.192 7.201 7.059 7.166 336,260 -0.06(-0.86%)
Jan 16, 2019 7.157 7.232 7.139 7.228 442,672 +0.10(+1.37%)
Jan 15, 2019 7.112 7.157 7.041 7.130 196,846 +0.03(+0.37%)
Jan 14, 2019 7.015 7.139 7.015 7.104 225,406 +0.04(+0.63%)
Jan 11, 2019 7.006 7.081 6.948 7.059 283,254 +0.04(+0.51%)
Jan 10, 2019 7.148 7.148 7.006 7.024 338,366 -0.13(-1.86%)
Jan 09, 2019 7.095 7.157 7.015 7.157 490,122 +0.06(+0.88%)
Jan 08, 2019 7.095 7.157 6.988 7.095 521,565 +0.07(+1.01%)
Jan 07, 2019 6.749 7.050 6.749 7.024 548,209 +0.27(+4.07%)
Jan 04, 2019 6.518 6.784 6.518 6.749 574,288 +0.27(+4.10%)
Jan 03, 2019 6.456 6.545 6.447 6.483 561,001 +0.00(+0.00%)
Jan 02, 2019 6.332 6.554 6.137 6.483 560,009 +0.06(+0.97%)
Dec 31, 2018 6.669 6.669 6.314 6.421 725,725 -0.27(-3.98%)
Dec 28, 2018 6.669 6.784 6.563 6.687 682,538 +0.07(+1.00%)
Dec 27, 2018 6.612 6.637 6.392 6.620 863,910 +0.00(+0.00%)
Dec 26, 2018 6.418 6.620 6.358 6.620 623,794 +0.24(+3.70%)
Dec 24, 2018 6.460 6.485 6.333 6.384 417,802 -0.12(-1.82%)
Dec 21, 2018 6.468 6.662 6.409 6.502 1,118,404 +0.03(+0.52%)
Dec 20, 2018 6.671 6.730 6.392 6.468 570,934 -0.24(-3.53%)
Dec 19, 2018 6.755 6.874 6.662 6.705 396,755 -0.07(-1.00%)
Dec 18, 2018 6.857 6.885 6.713 6.772 562,516 -0.04(-0.62%)
Dec 17, 2018 7.102 7.102 6.798 6.814 724,111 -0.24(-3.47%)
Dec 14, 2018 7.042 7.102 7.000 7.059 462,804 +0.01(+0.12%)
Dec 13, 2018 7.034 7.072 7.017 7.051 270,694 +0.03(+0.48%)
Dec 12, 2018 7.110 7.127 7.009 7.017 300,428 -0.03(-0.48%)
Dec 11, 2018 7.085 7.152 7.034 7.051 309,164 +0.04(+0.60%)
Dec 10, 2018 7.102 7.110 6.890 7.009 392,745 -0.08(-1.19%)
Dec 07, 2018 7.068 7.186 7.034 7.093 345,682 +0.02(+0.24%)
Dec 06, 2018 7.009 7.076 6.865 7.076 466,648 +0.03(+0.48%)
Dec 04, 2018 7.270 7.308 7.009 7.042 616,519 -0.28(-3.81%)
Dec 03, 2018 7.304 7.338 7.203 7.321 408,681 +0.07(+0.93%)
Nov 30, 2018 7.169 7.254 7.118 7.254 329,576 +0.08(+1.18%)
Nov 29, 2018 7.059 7.228 7.051 7.169 318,189 +0.08(+1.07%)
Nov 28, 2018 7.068 7.152 7.000 7.093 391,930 +0.03(+0.48%)
Nov 27, 2018 7.068 7.135 7.051 7.059 232,376 -0.02(-0.24%)
Nov 26, 2018 7.051 7.127 7.009 7.076 260,494 +0.08(+1.09%)
Nov 23, 2018 7.059 7.110 6.971 7.000 158,097 -0.08(-1.19%)
Nov 21, 2018 7.085 7.085 7.085 0 +0.06(+0.84%)
Nov 20, 2018 7.102 7.178 6.950 7.026 616,459 -0.18(-2.46%)
Nov 19, 2018 7.304 7.363 7.169 7.203 452,951 -0.12(-1.61%)
Nov 16, 2018 7.093 7.321 7.051 7.321 815,591 +0.21(+2.97%)
Nov 15, 2018 7.085 7.131 6.907 7.110 611,873 -0.02(-0.24%)
Nov 14, 2018 7.152 7.220 7.068 7.127 371,161 +0.02(+0.24%)
Nov 13, 2018 7.152 7.199 7.076 7.110 387,837 -0.02(-0.24%)
Nov 12, 2018 7.296 7.296 7.102 7.127 429,413 -0.18(-2.43%)
Nov 09, 2018 7.330 7.338 7.254 7.304 377,301 -0.03(-0.46%)
Nov 08, 2018 7.346 7.414 7.317 7.338 284,717 -0.03(-0.46%)
Nov 07, 2018 7.262 7.372 7.228 7.372 273,268 +0.13(+1.75%)
Nov 06, 2018 7.152 7.270 7.127 7.245 232,581 +0.08(+1.06%)
Nov 05, 2018 7.169 7.220 7.118 7.169 436,368 +0.00(+0.00%)
Nov 02, 2018 7.211 7.211 7.114 7.169 313,589 -0.03(-0.35%)
Nov 01, 2018 7.127 7.228 7.127 7.194 487,018 +0.09(+1.31%)
Oct 31, 2018 7.093 7.161 7.059 7.102 580,843 +0.02(+0.24%)
Oct 30, 2018 7.093 7.211 6.966 7.085 467,755 +0.01(+0.12%)
Oct 29, 2018 7.135 7.228 7.034 7.076 407,868 +0.03(+0.48%)
Oct 26, 2018 7.093 7.110 6.890 7.042 647,073 -0.12(-1.65%)
Oct 25, 2018 6.975 7.211 6.975 7.161 839,081 +0.18(+2.54%)
Oct 24, 2018 6.857 7.304 6.823 6.983 853,959 -0.05(-0.72%)
Oct 23, 2018 7.034 7.076 6.916 7.034 441,536 -0.08(-1.07%)
Oct 22, 2018 7.093 7.237 7.093 7.110 562,203 +0.02(+0.24%)
Oct 19, 2018 7.118 7.194 7.034 7.093 740,984 -0.07(-0.94%)
Oct 18, 2018 7.287 7.304 7.127 7.161 357,717 -0.12(-1.62%)
Oct 17, 2018 7.279 7.315 7.232 7.279 310,974 -0.04(-0.58%)
Oct 16, 2018 7.152 7.361 7.135 7.321 393,754 +0.14(+2.00%)
Oct 15, 2018 7.102 7.249 7.093 7.178 574,325 +0.08(+1.07%)
Oct 12, 2018 7.186 7.245 7.076 7.102 536,701 -0.04(-0.59%)
Oct 11, 2018 7.338 7.397 7.135 7.144 637,099 -0.20(-2.76%)
Oct 10, 2018 7.515 7.574 7.346 7.346 372,075 -0.16(-2.14%)
Oct 09, 2018 7.524 7.583 7.498 7.507 348,101 -0.03(-0.45%)
Oct 08, 2018 7.507 7.574 7.473 7.541 241,795 -0.03(-0.33%)
Oct 05, 2018 7.667 7.676 7.397 7.566 662,350 -0.10(-1.32%)
Oct 04, 2018 7.558 7.693 7.490 7.667 1,117,060 +0.22(+2.95%)
Oct 03, 2018 7.625 7.684 7.346 7.448 1,546,492 -0.18(-2.33%)
Oct 02, 2018 7.710 7.769 7.617 7.625 761,064 -0.14(-1.85%)
Oct 01, 2018 7.895 7.928 7.642 7.769 1,010,288 -0.12(-1.50%)
Sep 28, 2018 8.081 8.115 7.878 7.887 816,184 -0.23(-2.81%)
Sep 27, 2018 8.174 8.250 8.098 8.115 793,268 -0.05(-0.67%)
Sep 26, 2018 8.194 8.227 8.137 8.170 717,279 -0.01(-0.10%)
Sep 25, 2018 8.227 8.275 8.178 8.178 412,841 -0.05(-0.59%)
Sep 24, 2018 8.251 8.284 8.219 8.227 598,842 -0.02(-0.20%)
Sep 21, 2018 8.227 8.308 8.219 8.243 606,340 +0.02(+0.20%)
Sep 20, 2018 8.210 8.243 8.170 8.227 410,556 +0.05(+0.60%)
Sep 19, 2018 8.251 8.300 8.178 8.178 468,566 -0.07(-0.79%)
Sep 18, 2018 8.235 8.251 8.162 8.243 466,670 -0.01(-0.10%)
Sep 17, 2018 8.178 8.251 8.129 8.251 355,275 +0.10(+1.20%)
Sep 14, 2018 8.170 8.227 8.153 8.153 394,631 -0.02(-0.30%)
Sep 13, 2018 8.210 8.251 8.170 8.178 253,961 -0.01(-0.10%)
Sep 12, 2018 8.300 8.308 8.088 8.186 665,540 -0.12(-1.47%)
Sep 11, 2018 8.308 8.332 8.300 8.308 328,447 -0.02(-0.20%)
Sep 10, 2018 8.316 8.340 8.292 8.324 248,442 +0.01(+0.10%)
Sep 07, 2018 8.324 8.389 8.251 8.316 311,227 -0.02(-0.29%)
Sep 06, 2018 8.340 8.373 8.320 8.340 302,560 +0.00(+0.00%)
Sep 05, 2018 8.308 8.377 8.304 8.340 631,393 +0.03(+0.39%)
Sep 04, 2018 8.259 8.332 8.235 8.308 438,645 +0.04(+0.49%)
Aug 31, 2018 8.267 8.267 8.267 0 -0.02(-0.29%)
Aug 30, 2018 8.267 8.340 8.267 8.292 308,386 +0.02(+0.20%)
Aug 29, 2018 8.243 8.292 8.227 8.275 324,209 +0.00(+0.00%)
Aug 28, 2018 8.251 8.298 8.202 8.275 514,375 +0.04(+0.49%)
Aug 27, 2018 8.235 8.259 8.202 8.235 355,511 -0.01(-0.10%)
Aug 24, 2018 8.235 8.259 8.178 8.243 272,724 +0.00(+0.00%)
Aug 23, 2018 8.243 8.284 8.235 8.243 329,539 -0.01(-0.10%)
Aug 22, 2018 8.308 8.353 8.251 8.251 245,006 -0.07(-0.88%)
Aug 21, 2018 8.275 8.357 8.275 8.324 444,528 +0.04(+0.49%)
Aug 20, 2018 8.284 8.365 8.251 8.284 598,309 -0.01(-0.10%)
Aug 17, 2018 8.227 8.332 8.227 8.292 308,398 +0.04(+0.49%)
Aug 16, 2018 8.243 8.259 8.186 8.251 452,878 +0.02(+0.30%)
Aug 15, 2018 8.219 8.275 8.153 8.227 482,329 -0.03(-0.39%)
Aug 14, 2018 8.275 8.316 8.251 8.259 414,771 -0.02(-0.20%)
Aug 13, 2018 8.251 8.349 8.235 8.275 339,100 +0.00(+0.00%)
Aug 10, 2018 8.300 8.357 8.251 8.275 419,357 -0.04(-0.49%)
Aug 09, 2018 8.316 8.376 8.308 8.316 289,561 +0.00(+0.00%)
Aug 08, 2018 8.308 8.357 8.227 8.316 431,577 +0.02(+0.20%)
Aug 07, 2018 8.373 8.397 8.275 8.300 352,042 -0.08(-0.97%)
Aug 06, 2018 8.430 8.430 8.348 8.381 348,490 -0.07(-0.77%)
Aug 03, 2018 8.479 8.523 8.422 8.446 364,985 -0.02(-0.19%)
Aug 02, 2018 8.495 8.503 8.422 8.462 354,270 -0.06(-0.67%)
Aug 01, 2018 8.552 8.560 8.381 8.519 708,914 -0.03(-0.38%)
Jul 31, 2018 8.511 8.568 8.454 8.552 1,009,036 +0.08(+0.96%)
Jul 30, 2018 8.454 8.519 8.446 8.471 845,152 +0.02(+0.19%)
Jul 27, 2018 8.446 8.471 8.389 8.454 1,033,571 +0.01(+0.10%)
Jul 26, 2018 8.397 8.508 8.373 8.446 561,067 +0.03(+0.39%)
Jul 25, 2018 8.194 8.430 8.137 8.414 1,017,793 +0.21(+2.58%)
Jul 24, 2018 8.129 8.243 8.129 8.202 471,358 +0.02(+0.30%)
Jul 23, 2018 8.129 8.202 8.056 8.178 980,024 +0.07(+0.90%)
Jul 20, 2018 8.357 8.357 8.032 8.105 1,556,451 -0.27(-3.20%)
Jul 19, 2018 8.316 8.429 8.316 8.373 378,417 +0.03(+0.39%)
Jul 18, 2018 8.251 8.365 8.251 8.340 412,974 +0.06(+0.69%)
Jul 17, 2018 8.259 8.332 8.259 8.284 309,431 +0.02(+0.30%)
Jul 16, 2018 8.300 8.349 8.251 8.259 500,196 -0.04(-0.49%)
Jul 13, 2018 8.324 8.373 8.296 8.300 299,489 -0.04(-0.49%)
Jul 12, 2018 8.430 8.454 8.284 8.340 741,325 -0.07(-0.87%)
Jul 11, 2018 8.405 8.475 8.373 8.414 1,001,774 -0.02(-0.19%)
Jul 10, 2018 8.430 8.462 8.397 8.430 427,116 +0.00(+0.00%)
Jul 09, 2018 8.536 8.536 8.414 8.430 576,189 -0.07(-0.86%)
Jul 06, 2018 8.430 8.576 8.430 8.503 762,348 +0.07(+0.87%)
Jul 05, 2018 8.454 8.495 8.389 8.430 585,970 +0.00(+0.00%)
Jul 03, 2018 8.430 8.430 8.430 0 -0.02(-0.19%)
Jul 02, 2018 8.340 8.454 8.292 8.446 896,076 +0.07(+0.78%)
Jun 29, 2018 8.476 8.365 8.381 661,312 -0.09(-1.06%)
Jun 28, 2018 8.373 8.499 8.300 8.471 1,257,148 +0.11(+1.31%)
Jun 27, 2018 8.588 8.596 8.325 8.361 1,061,440 -0.23(-2.65%)
Jun 26, 2018 8.627 8.627 8.471 8.588 815,854 +0.04(+0.46%)
Jun 25, 2018 8.580 8.604 8.463 8.549 936,743 -0.03(-0.37%)
Jun 22, 2018 8.612 8.612 8.447 8.580 1,496,157 -0.01(-0.09%)
Jun 21, 2018 8.533 8.604 8.482 8.588 768,619 +0.05(+0.64%)
Jun 20, 2018 8.424 8.553 8.329 8.533 838,312 +0.13(+1.59%)
Jun 19, 2018 8.424 8.345 8.400 1,180,840 +0.05(+0.66%)
Jun 18, 2018 8.447 8.533 8.337 8.345 1,968,331 -0.20(-2.39%)
Jun 15, 2018 8.753 8.878 8.549 2,991,079 -0.33(-3.71%)
Jun 14, 2018 8.863 8.980 8.839 8.878 889,394 +0.03(+0.35%)
Jun 13, 2018 8.784 8.863 8.737 8.847 914,194 +0.09(+0.98%)
Jun 12, 2018 8.761 8.831 8.729 8.761 700,900 +0.01(+0.09%)
Jun 11, 2018 8.808 8.808 8.651 8.753 1,300,630 -0.05(-0.62%)
Jun 08, 2018 8.996 9.043 8.800 8.808 1,200,777 -0.21(-2.35%)
Jun 07, 2018 9.027 9.145 9.004 9.020 888,027 -0.01(-0.09%)
Jun 06, 2018 9.047 8.910 9.027 733,522 +0.01(+0.09%)
Jun 05, 2018 9.216 9.216 8.988 9.020 823,504 -0.21(-2.29%)
Jun 04, 2018 9.059 9.247 9.059 9.231 1,197,077 +0.17(+1.90%)
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.