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

Capitol Fed Finl Inc (NQ: CFFN )

5.170 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2015 6.492 6.546 6.471 6.530 1,492,307 +0.03(+0.41%)
May 28, 2015 6.557 6.606 6.487 6.503 1,518,128 -0.04(-0.66%)
May 27, 2015 6.438 6.557 6.417 6.546 1,674,239 +0.12(+1.93%)
May 26, 2015 6.487 6.492 6.417 6.422 2,086,655 -0.07(-1.08%)
May 22, 2015 6.519 6.492 6.492 6.492 1,349,117 -0.02(-0.33%)
May 21, 2015 6.530 6.563 6.482 6.514 848,517 -0.04(-0.58%)
May 20, 2015 6.611 6.627 6.536 6.552 672,266 -0.06(-0.90%)
May 19, 2015 6.595 6.619 6.568 6.611 722,638 +0.03(+0.41%)
May 18, 2015 6.530 6.595 6.525 6.584 923,060 +0.05(+0.74%)
May 15, 2015 6.590 6.600 6.519 6.536 625,367 -0.04(-0.66%)
May 14, 2015 6.584 6.633 6.525 6.579 697,914 +0.03(+0.41%)
May 13, 2015 6.557 6.573 6.514 6.552 664,953 -0.01(-0.08%)
May 12, 2015 6.541 6.600 6.492 6.557 814,332 +0.00(+0.00%)
May 11, 2015 6.530 6.638 6.530 6.557 987,625 +0.02(+0.25%)
May 08, 2015 6.557 6.573 6.509 6.541 1,081,497 +0.03(+0.41%)
May 07, 2015 6.487 6.563 6.465 6.514 1,880,930 +0.02(+0.25%)
May 06, 2015 6.509 6.552 6.460 6.498 1,939,688 +0.03(+0.42%)
May 05, 2015 6.482 6.552 6.444 6.471 1,671,977 -0.03(-0.42%)
May 04, 2015 6.455 6.519 6.444 6.498 1,144,107 +0.04(+0.58%)
May 01, 2015 6.503 6.546 6.449 6.460 1,710,755 -0.02(-0.25%)
Apr 30, 2015 6.519 6.617 6.471 6.476 3,086,480 -0.05(-0.83%)
Apr 29, 2015 6.584 6.654 6.530 6.530 667,458 -0.05(-0.78%)
Apr 28, 2015 6.512 6.581 6.480 6.581 1,276,044 +0.08(+1.24%)
Apr 27, 2015 6.533 6.573 6.480 6.501 820,817 -0.04(-0.57%)
Apr 24, 2015 6.555 6.565 6.506 6.539 645,083 -0.02(-0.25%)
Apr 23, 2015 6.587 6.603 6.541 6.555 839,272 -0.04(-0.65%)
Apr 22, 2015 6.619 6.619 6.560 6.598 1,050,337 -0.03(-0.40%)
Apr 21, 2015 6.657 6.710 6.614 6.624 771,059 -0.03(-0.40%)
Apr 20, 2015 6.635 6.699 6.619 6.651 505,149 +0.05(+0.81%)
Apr 17, 2015 6.630 6.673 6.560 6.598 775,856 -0.08(-1.20%)
Apr 16, 2015 6.635 6.697 6.624 6.678 355,023 +0.03(+0.40%)
Apr 15, 2015 6.630 6.667 6.608 6.651 865,010 +0.04(+0.57%)
Apr 14, 2015 6.657 6.657 6.608 6.614 422,688 -0.04(-0.64%)
Apr 13, 2015 6.646 6.683 6.646 6.657 452,778 +0.01(+0.08%)
Apr 10, 2015 6.662 6.662 6.635 6.651 297,766 +0.00(+0.00%)
Apr 09, 2015 6.662 6.683 6.604 6.651 521,844 -0.03(-0.40%)
Apr 08, 2015 6.651 6.715 6.651 6.678 665,947 +0.03(+0.40%)
Apr 07, 2015 6.694 6.721 6.651 6.651 792,714 -0.03(-0.48%)
Apr 06, 2015 6.662 6.745 6.657 6.683 588,218 -0.03(-0.52%)
Apr 02, 2015 6.673 6.718 6.718 6.718 992,628 +0.05(+0.68%)
Apr 01, 2015 6.705 6.790 6.608 6.673 1,126,935 -0.03(-0.40%)
Mar 31, 2015 6.689 6.726 6.635 6.699 1,091,391 -0.04(-0.64%)
Mar 30, 2015 6.710 6.774 6.678 6.742 795,362 +0.08(+1.13%)
Mar 27, 2015 6.689 6.705 6.630 6.667 694,576 -0.02(-0.24%)
Mar 26, 2015 6.646 6.683 6.611 6.683 1,138,526 +0.04(+0.56%)
Mar 25, 2015 6.742 6.788 6.640 6.646 994,664 -0.09(-1.35%)
Mar 24, 2015 6.758 6.758 6.710 6.737 645,891 -0.02(-0.24%)
Mar 23, 2015 6.764 6.807 6.726 6.753 553,688 -0.02(-0.32%)
Mar 20, 2015 6.737 6.780 6.694 6.774 1,458,982 +0.08(+1.20%)
Mar 19, 2015 6.705 6.721 6.673 6.694 781,821 -0.03(-0.48%)
Mar 18, 2015 6.689 6.764 6.681 6.726 732,811 +0.01(+0.08%)
Mar 17, 2015 6.662 6.742 6.635 6.721 1,060,940 +0.05(+0.72%)
Mar 16, 2015 6.748 6.748 6.661 6.673 978,910 -0.05(-0.72%)
Mar 13, 2015 6.732 6.817 6.630 6.721 1,215,287 -0.01(-0.08%)
Mar 12, 2015 6.614 6.737 6.581 6.726 1,169,715 +0.17(+2.53%)
Mar 11, 2015 6.608 6.614 6.549 6.560 1,554,915 -0.05(-0.73%)
Mar 10, 2015 6.673 6.673 6.608 6.608 758,808 -0.10(-1.56%)
Mar 09, 2015 6.699 6.742 6.699 6.713 521,329 +0.02(+0.28%)
Mar 06, 2015 6.689 6.801 6.662 6.694 976,791 -0.04(-0.64%)
Mar 05, 2015 6.726 6.748 6.640 6.737 695,623 +0.02(+0.24%)
Mar 04, 2015 6.705 6.737 6.694 6.721 1,042,345 -0.02(-0.24%)
Mar 03, 2015 6.721 6.748 6.689 6.737 821,181 +0.02(+0.24%)
Mar 02, 2015 6.646 6.721 6.619 6.721 1,301,962 +0.07(+1.05%)
Feb 27, 2015 6.689 6.694 6.646 6.651 670,492 -0.05(-0.72%)
Feb 26, 2015 6.694 6.737 6.657 6.699 911,117 -0.01(-0.16%)
Feb 25, 2015 6.726 6.748 6.678 6.710 634,616 -0.02(-0.24%)
Feb 24, 2015 6.710 6.774 6.694 6.726 566,671 +0.03(+0.40%)
Feb 23, 2015 6.721 6.726 6.678 6.699 789,624 -0.04(-0.64%)
Feb 20, 2015 6.753 6.758 6.648 6.742 926,870 +0.01(+0.16%)
Feb 19, 2015 6.737 6.764 6.689 6.732 540,708 -0.03(-0.40%)
Feb 18, 2015 6.801 6.807 6.742 6.758 834,787 -0.07(-1.02%)
Feb 17, 2015 6.844 6.849 6.790 6.828 598,707 +0.00(+0.00%)
Feb 13, 2015 6.839 6.828 6.828 6.828 661,441 -0.01(-0.16%)
Feb 12, 2015 6.790 6.855 6.756 6.839 687,191 +0.06(+0.95%)
Feb 11, 2015 6.780 6.807 6.737 6.774 809,900 -0.03(-0.39%)
Feb 10, 2015 6.774 6.817 6.710 6.801 977,125 +0.05(+0.75%)
Feb 09, 2015 6.785 6.807 6.734 6.750 1,571,569 -0.07(-0.98%)
Feb 06, 2015 6.796 6.866 6.796 6.817 1,085,922 +0.04(+0.55%)
Feb 05, 2015 6.769 6.832 6.740 6.780 2,269,663 +0.03(+0.40%)
Feb 04, 2015 6.715 6.844 6.715 6.753 1,318,471 +0.02(+0.28%)
Feb 03, 2015 6.676 6.761 6.676 6.734 1,174,144 +0.08(+1.20%)
Feb 02, 2015 6.617 6.724 6.559 6.654 1,701,153 +0.02(+0.32%)
Jan 30, 2015 6.697 6.740 6.590 6.633 1,483,356 -0.12(-1.74%)
Jan 29, 2015 6.617 6.750 6.580 6.750 898,336 +0.19(+2.84%)
Jan 28, 2015 6.713 6.728 6.548 6.564 1,519,366 -0.11(-1.60%)
Jan 27, 2015 6.681 6.740 6.649 6.670 920,746 -0.07(-1.03%)
Jan 26, 2015 6.702 6.766 6.638 6.740 972,492 +0.03(+0.40%)
Jan 23, 2015 6.787 6.787 6.697 6.713 630,336 -0.08(-1.18%)
Jan 22, 2015 6.649 6.793 6.606 6.793 1,116,381 +0.19(+2.90%)
Jan 21, 2015 6.564 6.606 6.548 6.601 997,780 +0.01(+0.16%)
Jan 20, 2015 6.718 6.729 6.590 6.590 933,456 -0.12(-1.75%)
Jan 16, 2015 6.532 6.713 6.532 6.708 1,160,331 +0.16(+2.44%)
Jan 15, 2015 6.617 6.617 6.532 6.548 1,131,762 -0.07(-1.05%)
Jan 14, 2015 6.601 6.628 6.559 6.617 964,657 -0.05(-0.72%)
Jan 13, 2015 6.654 6.713 6.580 6.665 1,066,872 +0.06(+0.89%)
Jan 12, 2015 6.628 6.636 6.575 6.606 882,459 -0.01(-0.08%)
Jan 09, 2015 6.729 6.729 6.606 6.612 707,370 -0.12(-1.82%)
Jan 08, 2015 6.670 6.742 6.622 6.734 1,058,045 +0.12(+1.77%)
Jan 07, 2015 6.596 6.633 6.540 6.617 1,004,933 +0.07(+1.06%)
Jan 06, 2015 6.676 6.676 6.532 6.548 1,058,646 -0.10(-1.52%)
Jan 05, 2015 6.734 6.798 6.606 6.649 1,471,973 -0.13(-1.96%)
Jan 02, 2015 6.846 6.878 6.708 6.782 1,139,995 -0.02(-0.31%)
Dec 31, 2014 6.942 6.803 6.803 6.803 1,053,631 -0.12(-1.69%)
Dec 30, 2014 6.883 6.968 6.825 6.921 742,927 +0.01(+0.15%)
Dec 29, 2014 6.835 6.915 6.830 6.910 1,178,015 +0.07(+1.01%)
Dec 26, 2014 6.867 6.873 6.835 6.841 557,370 +0.00(+0.00%)
Dec 24, 2014 6.830 6.841 6.841 6.841 374,190 +0.01(+0.16%)
Dec 23, 2014 6.819 6.865 6.777 6.830 947,687 +0.01(+0.12%)
Dec 22, 2014 6.841 6.862 6.809 6.822 1,070,682 -0.02(-0.27%)
Dec 19, 2014 6.851 6.870 6.803 6.841 1,758,559 -0.03(-0.39%)
Dec 18, 2014 6.841 6.873 6.779 6.867 975,797 +0.09(+1.26%)
Dec 17, 2014 6.665 6.782 6.609 6.782 1,277,202 +0.14(+2.04%)
Dec 16, 2014 6.569 6.697 6.569 6.646 1,120,572 +0.06(+0.85%)
Dec 15, 2014 6.692 6.729 6.585 6.590 1,040,776 -0.07(-1.12%)
Dec 12, 2014 6.686 6.782 6.665 6.665 1,039,103 -0.09(-1.34%)
Dec 11, 2014 6.708 6.777 6.708 6.756 776,283 +0.08(+1.20%)
Dec 10, 2014 6.761 6.793 6.670 6.676 1,131,645 -0.11(-1.57%)
Dec 09, 2014 6.670 6.782 6.654 6.782 1,600,871 +0.07(+1.03%)
Dec 08, 2014 6.777 6.814 6.686 6.713 844,990 -0.07(-1.10%)
Dec 05, 2014 6.686 6.782 6.686 6.787 1,007,618 +0.10(+1.43%)
Dec 04, 2014 6.708 6.729 6.670 6.692 754,598 -0.02(-0.24%)
Dec 03, 2014 6.681 6.745 6.608 6.708 770,916 +0.02(+0.24%)
Dec 02, 2014 6.628 6.756 6.595 6.692 775,128 +0.09(+1.37%)
Dec 01, 2014 6.654 6.676 6.601 6.601 863,906 -0.06(-0.96%)
Nov 28, 2014 6.740 6.782 6.652 6.665 538,358 -0.06(-0.87%)
Nov 26, 2014 6.713 6.724 6.724 6.724 406,875 +0.01(+0.08%)
Nov 25, 2014 6.724 6.766 6.676 6.718 698,466 +0.01(+0.08%)
Nov 24, 2014 6.686 6.984 6.638 6.713 723,107 +0.06(+0.88%)
Nov 21, 2014 6.782 6.803 6.649 6.654 929,252 -0.06(-0.95%)
Nov 20, 2014 6.585 6.718 6.580 6.718 1,024,006 +0.14(+2.19%)
Nov 19, 2014 6.665 6.665 6.537 6.575 1,463,937 -0.11(-1.59%)
Nov 18, 2014 6.691 6.751 6.650 6.681 858,772 +0.01(+0.08%)
Nov 17, 2014 6.650 6.691 6.624 6.676 2,060,006 +0.04(+0.55%)
Nov 14, 2014 6.665 6.707 6.629 6.639 1,033,275 -0.03(-0.51%)
Nov 13, 2014 6.754 6.759 6.671 6.673 1,036,592 -0.08(-1.24%)
Nov 12, 2014 6.702 6.770 6.691 6.757 809,652 +0.03(+0.50%)
Nov 11, 2014 6.754 6.770 6.717 6.723 482,921 -0.02(-0.27%)
Nov 10, 2014 6.728 6.754 6.697 6.741 762,224 +0.01(+0.19%)
Nov 07, 2014 6.712 6.728 6.650 6.728 931,889 +0.03(+0.39%)
Nov 06, 2014 6.681 6.712 6.650 6.702 678,678 +0.01(+0.08%)
Nov 05, 2014 6.707 6.728 6.665 6.697 819,876 +0.02(+0.35%)
Nov 04, 2014 6.632 6.689 6.621 6.673 753,687 +0.03(+0.39%)
Nov 03, 2014 6.668 6.715 6.632 6.647 989,604 +0.01(+0.08%)
Oct 31, 2014 6.637 6.656 6.580 6.642 1,997,457 +0.06(+0.95%)
Oct 30, 2014 6.559 6.642 6.533 6.580 2,310,686 +0.02(+0.32%)
Oct 29, 2014 6.564 6.564 6.445 6.559 859,275 +0.06(+0.88%)
Oct 28, 2014 6.466 6.528 6.435 6.502 2,034,433 +0.07(+1.13%)
Oct 27, 2014 6.378 6.432 6.398 6.429 790,399 +0.03(+0.49%)
Oct 24, 2014 6.362 6.406 6.321 6.398 679,169 +0.05(+0.82%)
Oct 23, 2014 6.357 6.471 6.331 6.346 711,640 +0.04(+0.66%)
Oct 22, 2014 6.321 6.393 6.300 6.305 1,082,492 -0.02(-0.33%)
Oct 21, 2014 6.289 6.352 6.274 6.326 883,104 +0.06(+0.91%)
Oct 20, 2014 6.232 6.274 6.217 6.269 1,338,193 +0.02(+0.33%)
Oct 17, 2014 6.414 6.414 6.243 6.248 982,285 -0.07(-1.15%)
Oct 16, 2014 6.243 6.372 6.232 6.321 1,606,904 +0.01(+0.16%)
Oct 15, 2014 6.331 6.450 6.258 6.310 1,507,898 -0.09(-1.38%)
Oct 14, 2014 6.357 6.466 6.336 6.398 1,902,303 +0.08(+1.31%)
Oct 13, 2014 6.264 6.367 6.253 6.315 1,154,358 +0.07(+1.16%)
Oct 10, 2014 6.201 6.315 6.201 6.243 1,103,240 +0.02(+0.25%)
Oct 09, 2014 6.300 6.349 6.222 6.227 1,022,113 -0.09(-1.48%)
Oct 08, 2014 6.207 6.326 6.207 6.321 1,195,133 +0.12(+2.01%)
Oct 07, 2014 6.212 6.279 6.175 6.196 982,393 -0.02(-0.25%)
Oct 06, 2014 6.274 6.326 6.212 6.212 962,484 -0.02(-0.33%)
Oct 03, 2014 6.300 6.424 6.222 6.232 1,446,296 +0.04(+0.59%)
Oct 02, 2014 6.139 6.227 6.139 6.196 1,191,579 +0.07(+1.10%)
Oct 01, 2014 6.134 6.175 6.108 6.129 1,303,225 +0.00(+0.00%)
Sep 30, 2014 6.196 6.201 6.124 6.129 1,632,898 -0.06(-1.01%)
Sep 29, 2014 6.155 6.212 6.149 6.191 987,158 -0.01(-0.08%)
Sep 26, 2014 6.160 6.207 6.139 6.196 1,575,199 +0.03(+0.50%)
Sep 25, 2014 6.207 6.227 6.144 6.165 1,296,856 -0.06(-0.92%)
Sep 24, 2014 6.243 6.253 6.186 6.222 835,893 +0.01(+0.08%)
Sep 23, 2014 6.258 6.284 6.212 6.217 908,378 -0.06(-0.91%)
Sep 22, 2014 6.284 6.305 6.261 6.274 631,808 -0.03(-0.49%)
Sep 19, 2014 6.362 6.424 6.294 6.305 1,227,515 -0.05(-0.82%)
Sep 18, 2014 6.352 6.398 6.326 6.357 780,985 +0.03(+0.41%)
Sep 17, 2014 6.315 6.362 6.289 6.331 762,767 +0.02(+0.25%)
Sep 16, 2014 6.336 6.393 6.289 6.315 628,421 -0.03(-0.49%)
Sep 15, 2014 6.367 6.424 6.326 6.346 679,235 -0.04(-0.57%)
Sep 12, 2014 6.424 6.445 6.357 6.383 1,015,951 -0.03(-0.49%)
Sep 11, 2014 6.321 6.419 6.321 6.414 661,210 +0.07(+1.06%)
Sep 10, 2014 6.269 6.352 6.243 6.346 1,307,298 +0.07(+1.07%)
Sep 09, 2014 6.352 6.352 6.248 6.279 896,685 -0.08(-1.22%)
Sep 08, 2014 6.331 6.367 6.283 6.357 561,230 +0.01(+0.08%)
Sep 05, 2014 6.341 6.341 6.284 6.352 634,554 -0.02(-0.24%)
Sep 04, 2014 6.372 6.409 6.352 6.367 539,703 +0.01(+0.16%)
Sep 03, 2014 6.429 6.445 6.352 6.357 772,320 -0.05(-0.73%)
Sep 02, 2014 6.429 6.450 6.383 6.404 972,541 +0.00(+0.00%)
Aug 29, 2014 6.378 6.404 6.404 6.404 509,927 +0.03(+0.49%)
Aug 28, 2014 6.357 6.404 6.341 6.372 481,736 -0.02(-0.24%)
Aug 27, 2014 6.404 6.411 6.383 6.388 663,075 -0.02(-0.32%)
Aug 26, 2014 6.357 6.419 6.341 6.409 873,482 +0.05(+0.73%)
Aug 25, 2014 6.388 6.388 6.331 6.362 543,487 +0.00(+0.00%)
Aug 22, 2014 6.367 6.401 6.352 6.362 1,159,641 -0.01(-0.16%)
Aug 21, 2014 6.336 6.378 6.300 6.372 510,500 +0.03(+0.49%)
Aug 20, 2014 6.346 6.372 6.310 6.341 812,121 -0.03(-0.49%)
Aug 19, 2014 6.331 6.427 6.331 6.372 1,814,115 +0.07(+1.15%)
Aug 18, 2014 6.269 6.300 6.232 6.300 803,147 +0.08(+1.25%)
Aug 15, 2014 6.300 6.300 6.186 6.222 1,121,886 -0.03(-0.42%)
Aug 14, 2014 6.284 6.289 6.238 6.248 637,096 -0.03(-0.41%)
Aug 13, 2014 6.243 6.295 6.240 6.274 645,170 +0.06(+1.00%)
Aug 12, 2014 6.232 6.278 6.194 6.212 699,773 -0.04(-0.58%)
Aug 11, 2014 6.253 6.308 6.207 6.248 1,281,661 +0.04(+0.67%)
Aug 08, 2014 6.160 6.227 6.147 6.207 889,742 +0.03(+0.50%)
Aug 07, 2014 6.222 6.279 6.160 6.175 928,511 -0.04(-0.58%)
Aug 06, 2014 6.160 6.264 6.160 6.212 962,659 +0.03(+0.50%)
Aug 05, 2014 6.139 6.230 6.131 6.181 1,459,302 +0.05(+0.85%)
Aug 04, 2014 6.149 6.155 6.067 6.129 1,495,477 +0.00(+0.00%)
Aug 01, 2014 6.087 6.139 6.020 6.129 1,689,423 +0.06(+1.03%)
Jul 31, 2014 6.092 6.131 6.061 6.067 1,566,495 -0.06(-1.02%)
Jul 30, 2014 6.124 6.186 6.098 6.129 1,282,855 +0.03(+0.47%)
Jul 29, 2014 6.085 6.147 6.074 6.100 795,430 +0.02(+0.25%)
Jul 28, 2014 6.141 6.141 6.054 6.085 974,601 -0.02(-0.25%)
Jul 25, 2014 6.064 6.116 6.059 6.100 1,084,787 -0.01(-0.08%)
Jul 24, 2014 6.136 6.183 6.103 6.105 896,175 -0.03(-0.50%)
Jul 23, 2014 6.085 6.141 6.054 6.136 1,116,985 +0.05(+0.85%)
Jul 22, 2014 6.105 6.116 6.049 6.085 985,715 -0.01(-0.08%)
Jul 21, 2014 6.095 6.116 6.059 6.090 760,379 -0.02(-0.34%)
Jul 18, 2014 6.033 6.141 6.033 6.111 956,865 +0.05(+0.85%)
Jul 17, 2014 6.085 6.131 6.049 6.059 1,853,792 -0.05(-0.76%)
Jul 16, 2014 6.193 6.193 6.105 6.105 941,683 -0.06(-0.92%)
Jul 15, 2014 6.178 6.193 6.139 6.162 1,141,244 +0.01(+0.08%)
Jul 14, 2014 6.229 6.250 6.157 6.157 620,384 -0.02(-0.29%)
Jul 11, 2014 6.152 6.193 6.129 6.175 1,108,239 +0.02(+0.38%)
Jul 10, 2014 6.116 6.183 6.116 6.152 936,441 -0.03(-0.50%)
Jul 09, 2014 6.239 6.244 6.178 6.183 728,353 -0.03(-0.50%)
Jul 08, 2014 6.188 6.225 6.178 6.214 1,243,461 +0.01(+0.08%)
Jul 07, 2014 6.265 6.265 6.188 6.208 1,089,389 -0.08(-1.23%)
Jul 03, 2014 6.229 6.286 6.286 6.286 445,440 +0.08(+1.33%)
Jul 02, 2014 6.275 6.322 6.193 6.203 1,325,721 -0.10(-1.63%)
Jul 01, 2014 6.281 6.373 6.239 6.306 1,511,527 +0.04(+0.66%)
Jun 30, 2014 6.286 6.286 6.208 6.265 1,285,387 -0.02(-0.25%)
Jun 27, 2014 6.152 6.281 6.152 6.281 4,626,390 +0.09(+1.41%)
Jun 26, 2014 6.193 6.219 6.121 6.193 974,634 +0.02(+0.25%)
Jun 25, 2014 6.131 6.193 6.105 6.178 1,021,934 +0.01(+0.17%)
Jun 24, 2014 6.188 6.250 6.157 6.167 1,525,750 -0.02(-0.33%)
Jun 23, 2014 6.229 6.229 6.162 6.188 748,058 -0.03(-0.50%)
Jun 20, 2014 6.250 6.260 6.203 6.219 2,100,263 +0.00(+0.00%)
Jun 19, 2014 6.239 6.260 6.172 6.219 1,322,237 -0.02(-0.25%)
Jun 18, 2014 6.214 6.281 6.178 6.234 1,001,541 +0.02(+0.25%)
Jun 17, 2014 6.157 6.255 6.147 6.219 1,048,946 +0.06(+1.00%)
Jun 16, 2014 6.136 6.167 6.100 6.157 1,224,044 +0.00(+0.00%)
Jun 13, 2014 6.131 6.188 6.105 6.157 1,441,124 +0.05(+0.84%)
Jun 12, 2014 6.080 6.131 6.054 6.105 2,706,671 +0.01(+0.08%)
Jun 11, 2014 6.157 6.167 6.069 6.100 2,243,153 -0.08(-1.25%)
Jun 10, 2014 6.193 6.203 6.126 6.178 1,980,405 +0.06(+0.93%)
Jun 06, 2014 6.191 6.191 6.111 6.121 2,473,015 -0.04(-0.66%)
Jun 05, 2014 6.030 6.161 6.030 6.161 2,111,762 +0.05(+0.74%)
Jun 04, 2014 6.106 6.151 6.101 6.116 674,935 -0.02(-0.25%)
Jun 03, 2014 6.060 6.141 6.060 6.131 1,027,439 +0.03(+0.41%)
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.