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

Braemar Hotels & Resorts Inc (NY: BHR )

3.250 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2019 7.805 7.940 7.679 7.679 197,769 -0.13(-1.72%)
Jul 30, 2019 7.772 7.901 7.746 7.814 179,891 -0.01(-0.11%)
Jul 29, 2019 7.788 7.892 7.755 7.822 157,955 +0.06(+0.76%)
Jul 26, 2019 7.704 7.788 7.637 7.763 199,764 +0.08(+1.10%)
Jul 25, 2019 7.864 7.873 7.679 7.679 123,907 -0.21(-2.67%)
Jul 24, 2019 7.839 7.940 7.797 7.889 234,730 +0.05(+0.64%)
Jul 23, 2019 7.856 7.915 7.704 7.839 275,048 -0.01(-0.11%)
Jul 22, 2019 7.915 8.024 7.822 7.847 245,879 -0.11(-1.38%)
Jul 19, 2019 7.932 8.016 7.830 7.957 243,589 +0.01(+0.11%)
Jul 18, 2019 8.007 8.075 7.873 7.948 270,098 -0.08(-0.94%)
Jul 17, 2019 8.049 8.117 7.898 8.024 236,310 -0.01(-0.10%)
Jul 16, 2019 7.763 8.066 7.687 8.033 323,210 +0.23(+2.91%)
Jul 15, 2019 7.856 7.900 7.729 7.805 187,542 -0.08(-0.96%)
Jul 12, 2019 7.772 7.932 7.620 7.881 303,091 +0.14(+1.85%)
Jul 11, 2019 7.889 8.096 7.671 7.738 430,049 -0.13(-1.71%)
Jul 10, 2019 8.209 8.294 7.839 7.873 388,642 -0.03(-0.32%)
Jul 09, 2019 7.999 7.999 7.856 7.898 187,572 -0.11(-1.37%)
Jul 08, 2019 8.007 8.075 7.919 8.007 156,481 +0.00(+0.00%)
Jul 05, 2019 7.948 8.075 7.864 8.007 152,733 +0.03(+0.42%)
Jul 03, 2019 8.184 8.218 7.940 7.974 72,091 -0.18(-2.17%)
Jul 02, 2019 8.049 8.218 7.999 8.150 209,121 +0.11(+1.36%)
Jul 01, 2019 8.428 8.428 7.957 8.041 184,988 -0.29(-3.54%)
Jun 28, 2019 8.235 8.445 8.209 8.336 463,544 +0.10(+1.23%)
Jun 27, 2019 7.881 8.235 7.776 8.235 251,465 +0.39(+4.92%)
Jun 26, 2019 7.915 8.047 7.807 7.849 286,375 -0.07(-0.84%)
Jun 25, 2019 7.940 8.080 7.865 7.915 237,327 -0.02(-0.21%)
Jun 24, 2019 8.114 8.213 7.882 7.931 254,416 -0.18(-2.24%)
Jun 21, 2019 8.188 8.279 7.816 8.114 843,197 -0.15(-1.80%)
Jun 20, 2019 8.321 8.387 8.213 8.263 188,048 -0.04(-0.50%)
Jun 19, 2019 8.213 8.354 8.188 8.304 187,914 +0.03(+0.40%)
Jun 18, 2019 8.387 8.470 8.097 8.271 351,531 -0.05(-0.60%)
Jun 17, 2019 8.387 8.453 8.238 8.321 184,641 -0.02(-0.30%)
Jun 14, 2019 8.561 8.594 8.329 8.345 175,137 -0.24(-2.80%)
Jun 13, 2019 8.453 8.586 8.354 8.586 239,156 +0.17(+1.97%)
Jun 12, 2019 8.677 8.677 8.412 8.420 274,183 -0.19(-2.21%)
Jun 11, 2019 8.677 8.834 8.552 8.610 245,787 +0.05(+0.58%)
Jun 10, 2019 8.395 8.610 8.304 8.561 220,996 +0.21(+2.48%)
Jun 07, 2019 8.329 8.461 8.196 8.354 214,392 +0.03(+0.40%)
Jun 06, 2019 8.370 8.478 8.155 8.321 223,164 -0.05(-0.59%)
Jun 05, 2019 8.370 8.453 8.205 8.370 216,809 +0.02(+0.30%)
Jun 04, 2019 8.428 8.536 8.279 8.345 179,300 -0.07(-0.88%)
Jun 03, 2019 8.610 8.610 8.180 8.420 325,137 -0.22(-2.59%)
May 31, 2019 8.900 8.900 8.577 8.643 221,277 -0.31(-3.51%)
May 30, 2019 9.364 9.372 8.908 8.958 257,095 -0.39(-4.16%)
May 29, 2019 9.869 9.927 9.273 9.347 277,882 -0.63(-6.31%)
May 28, 2019 10.00 10.16 9.836 9.976 375,319 -0.01(-0.08%)
May 24, 2019 10.09 10.16 9.861 9.985 77,543 -0.02(-0.25%)
May 23, 2019 10.01 10.06 9.943 10.01 97,271 -0.10(-0.98%)
May 22, 2019 10.22 10.23 10.03 10.11 83,831 -0.07(-0.73%)
May 21, 2019 10.22 10.30 10.11 10.18 115,582 -0.01(-0.08%)
May 20, 2019 10.38 10.41 10.19 10.19 156,319 -0.22(-2.15%)
May 17, 2019 10.64 10.73 10.37 10.42 111,242 -0.31(-2.86%)
May 16, 2019 10.77 10.85 10.64 10.72 128,122 -0.03(-0.31%)
May 15, 2019 10.54 10.84 10.49 10.75 320,889 +0.21(+1.96%)
May 14, 2019 10.45 10.57 10.21 10.55 333,627 +0.04(+0.39%)
May 13, 2019 10.69 10.76 10.44 10.51 145,085 -0.27(-2.53%)
May 10, 2019 10.73 10.83 10.56 10.78 115,349 -0.02(-0.23%)
May 09, 2019 10.90 11.05 10.77 10.80 170,834 -0.14(-1.29%)
May 08, 2019 11.07 11.14 10.94 10.95 89,606 -0.12(-1.05%)
May 07, 2019 11.20 11.39 10.99 11.06 281,448 -0.19(-1.69%)
May 06, 2019 11.13 11.47 11.12 11.25 233,760 +0.09(+0.82%)
May 03, 2019 10.78 11.21 10.78 11.16 118,489 +0.32(+2.98%)
May 02, 2019 10.78 11.10 10.47 10.84 214,453 -0.15(-1.36%)
May 01, 2019 11.27 11.29 10.47 10.99 506,060 -0.52(-4.53%)
Apr 30, 2019 11.52 11.61 11.44 11.51 146,526 -0.03(-0.29%)
Apr 29, 2019 11.55 11.62 11.48 11.54 174,239 +0.07(+0.65%)
Apr 26, 2019 11.10 11.48 11.10 11.47 217,412 +0.36(+3.20%)
Apr 25, 2019 11.12 11.18 10.97 11.11 70,451 -0.03(-0.30%)
Apr 24, 2019 11.13 11.25 11.05 11.14 130,094 +0.03(+0.30%)
Apr 23, 2019 10.95 11.17 10.93 11.11 123,908 +0.19(+1.74%)
Apr 22, 2019 11.09 11.10 10.86 10.92 158,847 -0.18(-1.64%)
Apr 18, 2019 11.07 11.14 10.90 11.10 69,692 +0.01(+0.07%)
Apr 17, 2019 11.04 11.12 10.87 11.09 152,200 +0.11(+0.98%)
Apr 16, 2019 10.87 11.02 10.76 10.99 138,541 +0.17(+1.53%)
Apr 15, 2019 10.82 10.90 10.70 10.82 155,093 -0.04(-0.38%)
Apr 12, 2019 10.93 10.93 10.75 10.86 222,968 -0.05(-0.46%)
Apr 11, 2019 10.95 11.02 10.87 10.91 138,240 -0.01(-0.08%)
Apr 10, 2019 10.89 11.00 10.81 10.92 161,229 +0.08(+0.76%)
Apr 09, 2019 11.28 11.33 10.80 10.84 360,309 -0.41(-3.68%)
Apr 08, 2019 11.14 11.25 11.10 11.25 159,242 +0.07(+0.59%)
Apr 05, 2019 11.02 11.21 11.02 11.19 174,413 +0.26(+2.43%)
Apr 04, 2019 10.85 10.94 10.77 10.92 290,926 +0.04(+0.38%)
Apr 03, 2019 10.61 10.93 10.61 10.88 272,458 +0.25(+2.34%)
Apr 02, 2019 10.30 10.65 10.25 10.63 163,437 +0.31(+3.05%)
Apr 01, 2019 10.14 10.32 10.08 10.32 387,026 +0.21(+2.05%)
Mar 29, 2019 10.51 10.61 10.09 10.11 562,494 -0.37(-3.55%)
Mar 28, 2019 10.26 10.52 10.26 10.48 345,882 +0.22(+2.17%)
Mar 27, 2019 10.23 10.36 10.17 10.26 229,728 +0.02(+0.24%)
Mar 26, 2019 10.17 10.31 10.14 10.23 480,908 +0.09(+0.89%)
Mar 25, 2019 9.900 10.19 9.855 10.14 238,537 +0.22(+2.22%)
Mar 22, 2019 10.05 10.13 9.810 9.924 254,199 -0.22(-2.18%)
Mar 21, 2019 9.891 10.24 9.891 10.14 266,187 +0.20(+2.06%)
Mar 20, 2019 9.646 10.05 9.564 9.940 405,209 +0.37(+3.84%)
Mar 19, 2019 9.613 9.736 9.507 9.573 125,387 +0.00(+0.00%)
Mar 18, 2019 9.319 9.720 9.319 9.573 262,227 +0.25(+2.72%)
Mar 15, 2019 9.417 9.425 9.172 9.319 2,319,843 -0.10(-1.04%)
Mar 14, 2019 9.442 9.474 9.311 9.417 318,820 +0.07(+0.70%)
Mar 13, 2019 9.376 9.483 9.221 9.352 343,139 -0.04(-0.44%)
Mar 12, 2019 9.695 9.793 9.327 9.393 426,882 -0.32(-3.28%)
Mar 11, 2019 10.04 10.06 9.491 9.712 652,876 -0.34(-3.41%)
Mar 08, 2019 10.14 10.24 9.916 10.05 264,719 -0.17(-1.68%)
Mar 07, 2019 10.43 10.50 10.20 10.23 313,019 -0.16(-1.57%)
Mar 06, 2019 10.77 10.90 10.32 10.39 764,820 -0.41(-3.79%)
Mar 05, 2019 10.65 10.88 10.59 10.80 224,680 +0.14(+1.30%)
Mar 04, 2019 10.94 10.95 10.56 10.66 295,749 -0.28(-2.54%)
Mar 01, 2019 10.77 11.23 10.75 10.94 553,293 +0.29(+2.77%)
Feb 28, 2019 10.27 10.83 10.22 10.64 488,451 +0.42(+4.16%)
Feb 27, 2019 10.03 10.32 9.646 10.22 362,755 -0.03(-0.32%)
Feb 26, 2019 10.37 10.42 10.08 10.25 162,244 -0.11(-1.03%)
Feb 25, 2019 10.47 10.50 10.21 10.36 204,525 -0.11(-1.02%)
Feb 22, 2019 9.965 10.53 9.932 10.46 612,622 +0.51(+5.18%)
Feb 21, 2019 9.826 9.985 9.777 9.949 390,110 +0.09(+0.91%)
Feb 20, 2019 9.687 9.916 9.671 9.859 222,154 +0.18(+1.86%)
Feb 19, 2019 9.605 9.712 9.524 9.679 161,422 -0.04(-0.42%)
Feb 15, 2019 9.630 9.810 9.499 9.720 248,572 +0.13(+1.36%)
Feb 14, 2019 9.589 9.654 9.548 9.589 126,587 -0.03(-0.34%)
Feb 13, 2019 9.532 9.679 9.458 9.622 119,430 +0.12(+1.29%)
Feb 12, 2019 9.671 9.752 9.474 9.499 168,209 -0.15(-1.53%)
Feb 11, 2019 9.605 9.687 9.548 9.646 186,661 +0.11(+1.11%)
Feb 08, 2019 9.434 9.581 9.425 9.540 130,280 +0.09(+0.95%)
Feb 07, 2019 9.425 9.515 9.327 9.450 221,640 -0.03(-0.34%)
Feb 06, 2019 9.376 9.573 9.327 9.483 170,538 +0.11(+1.13%)
Feb 05, 2019 9.131 9.393 9.131 9.376 238,109 +0.26(+2.87%)
Feb 04, 2019 9.131 9.147 8.959 9.115 140,060 -0.02(-0.18%)
Feb 01, 2019 9.090 9.131 9.025 9.131 286,738 +0.04(+0.45%)
Jan 31, 2019 8.927 9.107 8.853 9.090 186,706 +0.22(+2.49%)
Jan 30, 2019 8.682 9.025 8.649 8.870 199,354 +0.25(+2.84%)
Jan 29, 2019 8.502 8.641 8.469 8.624 114,482 +0.11(+1.34%)
Jan 28, 2019 8.322 8.608 8.272 8.510 252,259 +0.16(+1.86%)
Jan 25, 2019 8.305 8.420 8.256 8.355 94,437 +0.15(+1.79%)
Jan 24, 2019 8.077 8.265 8.028 8.207 144,461 +0.14(+1.72%)
Jan 23, 2019 8.224 8.297 8.019 8.068 133,432 -0.14(-1.69%)
Jan 22, 2019 8.216 8.322 8.167 8.207 165,190 -0.04(-0.50%)
Jan 18, 2019 8.395 8.493 8.224 8.248 257,135 -0.12(-1.46%)
Jan 17, 2019 8.281 8.428 8.228 8.371 249,313 +0.07(+0.89%)
Jan 16, 2019 7.864 8.428 7.864 8.297 250,065 +0.43(+5.51%)
Jan 15, 2019 7.938 7.970 7.807 7.864 211,097 +0.01(+0.10%)
Jan 14, 2019 7.815 7.938 7.750 7.856 214,206 +0.04(+0.52%)
Jan 11, 2019 7.799 7.979 7.750 7.815 283,068 +0.00(+0.00%)
Jan 10, 2019 7.848 7.905 7.733 7.815 97,727 -0.04(-0.52%)
Jan 09, 2019 7.766 7.880 7.660 7.856 91,138 +0.09(+1.16%)
Jan 08, 2019 7.513 7.790 7.513 7.766 198,364 +0.22(+2.93%)
Jan 07, 2019 7.365 7.586 7.349 7.545 89,558 +0.18(+2.44%)
Jan 04, 2019 7.079 7.521 7.014 7.365 182,147 +0.36(+5.13%)
Jan 03, 2019 6.908 7.218 6.875 7.006 238,752 +0.13(+1.90%)
Jan 02, 2019 7.218 7.218 6.801 6.875 414,189 -0.43(-5.82%)
Dec 31, 2018 7.300 7.374 7.210 7.300 249,428 +0.01(+0.11%)
Dec 28, 2018 7.087 7.357 7.055 7.292 192,667 +0.28(+3.94%)
Dec 27, 2018 6.967 7.047 6.863 7.015 181,229 -0.03(-0.46%)
Dec 26, 2018 6.815 7.079 6.742 7.047 170,523 +0.27(+4.03%)
Dec 24, 2018 7.095 7.095 6.734 6.774 140,409 -0.32(-4.52%)
Dec 21, 2018 7.360 7.441 7.087 7.095 513,173 -0.22(-3.07%)
Dec 20, 2018 7.392 7.488 7.232 7.320 465,236 -0.06(-0.76%)
Dec 19, 2018 7.689 7.762 7.344 7.376 222,532 -0.30(-3.87%)
Dec 18, 2018 7.730 7.970 7.617 7.673 226,897 -0.06(-0.73%)
Dec 17, 2018 8.195 8.195 7.657 7.730 203,874 -0.44(-5.40%)
Dec 14, 2018 8.171 8.404 8.107 8.171 166,822 +0.09(+1.09%)
Dec 13, 2018 7.930 8.099 7.930 8.083 133,526 +0.15(+1.92%)
Dec 12, 2018 7.890 8.099 7.890 7.930 91,869 +0.04(+0.51%)
Dec 11, 2018 7.930 8.002 7.834 7.890 105,775 -0.02(-0.30%)
Dec 10, 2018 8.027 8.027 7.802 7.914 111,429 -0.09(-1.10%)
Dec 07, 2018 7.874 8.059 7.874 8.002 249,174 +0.14(+1.84%)
Dec 06, 2018 7.609 7.878 7.481 7.858 197,671 +0.22(+2.84%)
Dec 04, 2018 7.601 7.874 7.537 7.641 210,178 +0.00(+0.00%)
Dec 03, 2018 7.754 7.754 7.441 7.641 76,546 +0.02(+0.21%)
Nov 30, 2018 7.818 7.834 7.481 7.625 186,506 -0.19(-2.46%)
Nov 29, 2018 7.866 7.922 7.770 7.818 95,429 -0.07(-0.92%)
Nov 28, 2018 7.858 7.922 7.722 7.890 94,100 +0.06(+0.82%)
Nov 27, 2018 7.946 7.954 7.810 7.826 95,143 -0.12(-1.52%)
Nov 26, 2018 7.794 8.002 7.794 7.946 138,523 +0.15(+1.96%)
Nov 23, 2018 7.778 7.850 7.673 7.794 45,598 +0.02(+0.21%)
Nov 21, 2018 7.778 7.778 7.778 0 +0.03(+0.41%)
Nov 20, 2018 7.689 7.834 7.621 7.746 221,100 +0.02(+0.21%)
Nov 19, 2018 7.665 7.842 7.625 7.730 116,503 +0.07(+0.94%)
Nov 16, 2018 7.649 7.722 7.577 7.657 120,475 -0.03(-0.42%)
Nov 15, 2018 8.018 8.018 7.641 7.689 275,231 -0.37(-4.58%)
Nov 14, 2018 8.203 8.264 8.043 8.059 154,557 -0.11(-1.38%)
Nov 13, 2018 7.882 8.203 7.802 8.171 167,575 +0.34(+4.30%)
Nov 12, 2018 7.890 8.018 7.826 7.834 114,404 -0.06(-0.71%)
Nov 09, 2018 8.018 8.091 7.882 7.890 136,298 -0.10(-1.31%)
Nov 08, 2018 8.002 8.083 7.938 7.994 165,375 -0.01(-0.10%)
Nov 07, 2018 8.043 8.051 7.930 8.002 158,439 +0.02(+0.30%)
Nov 06, 2018 8.251 8.283 7.930 7.978 104,858 -0.30(-3.59%)
Nov 05, 2018 8.259 8.404 8.083 8.275 189,635 -0.01(-0.10%)
Nov 02, 2018 8.797 8.797 8.235 8.283 205,568 -0.51(-5.75%)
Nov 01, 2018 8.564 8.942 8.564 8.789 363,868 +0.25(+2.91%)
Oct 31, 2018 8.709 8.813 8.516 8.540 218,440 -0.16(-1.85%)
Oct 30, 2018 8.468 8.725 8.436 8.701 131,967 +0.24(+2.85%)
Oct 29, 2018 8.372 8.532 8.307 8.460 104,722 +0.18(+2.23%)
Oct 26, 2018 8.388 8.452 8.171 8.275 113,125 -0.17(-2.00%)
Oct 25, 2018 8.548 8.637 8.420 8.444 155,416 -0.08(-0.94%)
Oct 24, 2018 8.669 8.733 8.508 8.524 284,772 -0.14(-1.58%)
Oct 23, 2018 8.548 8.741 8.548 8.661 242,058 +0.10(+1.12%)
Oct 22, 2018 8.645 8.825 8.540 8.564 250,867 -0.10(-1.11%)
Oct 19, 2018 8.580 8.709 8.548 8.661 228,243 +0.08(+0.94%)
Oct 18, 2018 8.508 8.749 8.452 8.580 304,514 +0.04(+0.47%)
Oct 17, 2018 8.412 8.596 8.396 8.540 163,755 +0.12(+1.43%)
Oct 16, 2018 8.179 8.500 8.139 8.420 168,555 +0.28(+3.45%)
Oct 15, 2018 8.035 8.259 7.946 8.139 200,071 +0.10(+1.30%)
Oct 12, 2018 8.436 8.524 7.982 8.035 227,495 -0.31(-3.66%)
Oct 11, 2018 8.428 8.484 8.332 8.340 185,856 -0.14(-1.61%)
Oct 10, 2018 8.845 8.931 8.460 8.476 167,433 -0.41(-4.61%)
Oct 09, 2018 9.014 9.094 8.869 8.885 123,420 -0.14(-1.51%)
Oct 08, 2018 9.094 9.247 8.998 9.022 249,961 -0.10(-1.06%)
Oct 05, 2018 9.102 9.150 9.054 9.118 166,199 +0.03(+0.35%)
Oct 04, 2018 9.110 9.206 9.022 9.086 246,545 -0.07(-0.79%)
Oct 03, 2018 9.078 9.291 9.030 9.158 517,862 +0.10(+1.06%)
Oct 02, 2018 9.030 9.134 9.006 9.062 366,396 +0.00(+0.00%)
Oct 01, 2018 9.407 9.704 9.062 9.062 997,783 -0.39(-4.08%)
Sep 28, 2018 9.150 9.447 9.150 9.447 278,327 +0.26(+2.79%)
Sep 27, 2018 9.198 9.279 9.038 9.190 150,141 +0.02(+0.25%)
Sep 26, 2018 8.938 9.227 8.890 9.168 177,746 +0.25(+2.84%)
Sep 25, 2018 9.263 9.292 8.906 8.914 238,551 -0.33(-3.60%)
Sep 24, 2018 9.437 9.460 9.120 9.247 174,751 -0.21(-2.26%)
Sep 21, 2018 9.112 9.476 9.112 9.460 744,248 +0.40(+4.46%)
Sep 20, 2018 9.080 9.136 8.859 9.057 272,134 +0.01(+0.09%)
Sep 19, 2018 8.914 9.065 8.831 9.049 260,644 +0.13(+1.42%)
Sep 18, 2018 8.906 9.009 8.851 8.922 263,475 +0.06(+0.71%)
Sep 17, 2018 8.859 8.946 8.756 8.859 183,266 +0.01(+0.09%)
Sep 14, 2018 8.803 8.914 8.728 8.851 171,030 +0.04(+0.45%)
Sep 13, 2018 8.732 8.819 8.693 8.811 216,605 +0.09(+1.00%)
Sep 12, 2018 9.025 9.120 8.700 8.724 185,825 -0.31(-3.42%)
Sep 11, 2018 9.104 9.239 9.033 9.033 274,269 -0.07(-0.78%)
Sep 10, 2018 9.302 9.342 9.096 9.104 328,560 -0.09(-0.95%)
Sep 07, 2018 9.183 9.255 9.104 9.191 199,704 -0.06(-0.60%)
Sep 06, 2018 9.286 9.421 9.144 9.247 664,938 +0.02(+0.26%)
Sep 05, 2018 9.065 9.239 8.979 9.223 259,691 +0.14(+1.57%)
Sep 04, 2018 9.128 9.183 8.993 9.080 609,322 -0.06(-0.69%)
Aug 31, 2018 9.144 9.144 9.144 0 +0.06(+0.61%)
Aug 30, 2018 9.088 9.270 9.017 9.088 439,198 +0.01(+0.09%)
Aug 29, 2018 8.930 9.112 8.898 9.080 183,746 +0.18(+2.05%)
Aug 28, 2018 8.748 8.938 8.748 8.898 144,927 +0.15(+1.72%)
Aug 27, 2018 8.716 8.764 8.693 8.748 226,696 +0.04(+0.45%)
Aug 24, 2018 8.598 8.740 8.534 8.708 164,588 +0.13(+1.48%)
Aug 23, 2018 8.605 8.629 8.526 8.582 109,825 +0.01(+0.09%)
Aug 22, 2018 8.423 8.605 8.415 8.574 199,884 +0.14(+1.69%)
Aug 21, 2018 8.439 8.708 8.415 8.431 292,136 -0.24(-2.74%)
Aug 20, 2018 8.637 8.732 8.598 8.669 96,701 +0.02(+0.18%)
Aug 17, 2018 8.598 8.669 8.542 8.653 152,841 +0.06(+0.74%)
Aug 16, 2018 8.487 8.621 8.487 8.590 94,294 +0.12(+1.40%)
Aug 15, 2018 8.471 8.495 8.352 8.471 96,511 +0.02(+0.28%)
Aug 14, 2018 8.305 8.526 8.241 8.447 125,694 +0.12(+1.43%)
Aug 13, 2018 7.996 8.368 7.988 8.328 196,744 +0.25(+3.04%)
Aug 10, 2018 8.225 8.305 8.067 8.083 251,745 -0.21(-2.58%)
Aug 09, 2018 8.368 8.392 8.194 8.297 238,341 -0.07(-0.85%)
Aug 08, 2018 8.629 8.629 8.336 8.368 216,358 -0.32(-3.73%)
Aug 07, 2018 8.898 8.922 8.677 8.693 294,665 -0.19(-2.14%)
Aug 06, 2018 9.263 9.263 8.867 8.883 243,784 -0.30(-3.28%)
Aug 03, 2018 9.342 9.342 9.088 9.183 132,378 -0.12(-1.28%)
Aug 02, 2018 9.096 9.365 8.966 9.302 230,255 +0.30(+3.34%)
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.