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

New Residential Investment Corp (NY: NRZ )

10.89 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 1, 2022 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 (%)
Oct 31, 2017 10.99 11.11 10.95 11.05 4,005,019 +0.12(+1.09%)
Oct 30, 2017 11.21 11.22 10.86 10.93 6,483,382 -0.28(-2.52%)
Oct 27, 2017 11.04 11.21 10.92 11.21 7,928,302 +0.52(+4.86%)
Oct 26, 2017 10.80 10.83 10.67 10.69 4,241,120 -0.09(-0.81%)
Oct 25, 2017 10.95 10.96 10.67 10.78 4,630,749 -0.15(-1.38%)
Oct 24, 2017 10.94 10.97 10.83 10.93 3,258,339 +0.03(+0.23%)
Oct 23, 2017 10.97 10.97 10.85 10.90 2,888,742 -0.06(-0.51%)
Oct 20, 2017 10.85 10.97 10.84 10.96 3,521,538 +0.15(+1.39%)
Oct 19, 2017 10.74 10.83 10.70 10.81 2,651,288 +0.06(+0.52%)
Oct 18, 2017 10.74 10.78 10.70 10.75 2,202,456 +0.03(+0.23%)
Oct 17, 2017 10.76 10.77 10.72 10.73 2,073,859 -0.01(-0.12%)
Oct 16, 2017 10.80 10.82 10.72 10.74 3,376,172 -0.04(-0.41%)
Oct 13, 2017 10.78 10.80 10.75 10.79 2,455,554 +0.03(+0.29%)
Oct 12, 2017 10.74 10.78 10.72 10.75 2,063,456 +0.03(+0.23%)
Oct 11, 2017 10.74 10.78 10.71 10.73 2,811,146 -0.01(-0.12%)
Oct 10, 2017 10.79 10.79 10.72 10.74 2,180,507 -0.02(-0.17%)
Oct 09, 2017 10.78 10.79 10.73 10.76 3,251,840 -0.01(-0.06%)
Oct 06, 2017 10.80 10.80 10.64 10.77 3,931,005 -0.06(-0.52%)
Oct 05, 2017 10.69 10.84 10.67 10.82 5,984,081 +0.15(+1.41%)
Oct 04, 2017 10.62 10.68 10.60 10.67 3,444,039 +0.06(+0.53%)
Oct 03, 2017 10.61 10.67 10.55 10.62 4,507,613 +0.00(+0.00%)
Oct 02, 2017 10.49 10.64 10.45 10.62 5,761,121 +0.13(+1.26%)
Sep 29, 2017 10.52 10.55 10.44 10.49 8,362,284 -0.04(-0.36%)
Sep 28, 2017 10.49 10.53 10.41 10.52 9,652,097 +0.04(+0.41%)
Sep 27, 2017 10.41 10.49 10.37 10.48 10,342,212 +0.09(+0.82%)
Sep 26, 2017 10.32 10.43 10.29 10.39 7,995,406 +0.10(+1.00%)
Sep 25, 2017 10.32 10.32 10.22 10.29 6,037,406 +0.01(+0.12%)
Sep 22, 2017 10.23 10.29 10.22 10.28 4,875,617 +0.07(+0.66%)
Sep 21, 2017 10.22 10.23 10.15 10.21 2,887,689 +0.02(+0.18%)
Sep 20, 2017 10.25 10.26 10.15 10.19 3,737,747 -0.02(-0.24%)
Sep 19, 2017 10.13 10.26 10.13 10.22 4,343,392 +0.07(+0.66%)
Sep 18, 2017 10.10 10.16 10.10 10.15 4,070,605 +0.09(+0.91%)
Sep 15, 2017 10.07 10.10 10.02 10.06 4,610,074 +0.05(+0.49%)
Sep 14, 2017 10.01 10.05 9.981 10.01 2,760,759 -0.01(-0.06%)
Sep 13, 2017 10.05 10.07 9.969 10.02 3,606,785 -0.04(-0.36%)
Sep 12, 2017 10.04 10.07 9.975 10.05 3,471,385 +0.03(+0.30%)
Sep 11, 2017 9.981 10.05 9.969 10.02 2,912,901 +0.07(+0.67%)
Sep 08, 2017 9.969 9.969 9.902 9.957 2,595,822 +0.00(+0.00%)
Sep 07, 2017 10.02 10.02 9.914 9.957 2,756,196 -0.04(-0.43%)
Sep 06, 2017 10.01 10.03 9.960 9.999 2,701,955 +0.02(+0.18%)
Sep 05, 2017 10.15 10.18 9.914 9.981 5,619,545 -0.16(-1.56%)
Sep 01, 2017 10.04 10.15 10.02 10.14 3,553,672 +0.11(+1.09%)
Aug 31, 2017 9.993 10.08 9.969 10.03 3,126,498 +0.07(+0.67%)
Aug 30, 2017 10.03 10.05 9.929 9.963 3,824,875 -0.07(-0.67%)
Aug 29, 2017 10.04 10.10 9.993 10.03 3,546,749 -0.05(-0.48%)
Aug 28, 2017 10.13 10.23 10.04 10.08 4,519,080 -0.04(-0.36%)
Aug 25, 2017 10.14 10.14 10.03 10.12 2,823,114 +0.05(+0.54%)
Aug 24, 2017 10.09 10.12 10.02 10.06 3,590,117 -0.02(-0.24%)
Aug 23, 2017 10.13 10.15 10.05 10.08 4,086,974 -0.05(-0.54%)
Aug 22, 2017 10.10 10.17 10.09 10.14 3,335,401 +0.04(+0.36%)
Aug 21, 2017 10.10 10.13 10.02 10.10 3,162,176 +0.03(+0.30%)
Aug 18, 2017 10.13 10.13 10.05 10.07 3,177,140 -0.05(-0.48%)
Aug 17, 2017 10.25 10.26 10.12 10.12 2,734,009 -0.13(-1.25%)
Aug 16, 2017 10.18 10.26 10.16 10.25 3,076,175 +0.09(+0.84%)
Aug 15, 2017 10.10 10.17 10.08 10.16 3,099,701 +0.07(+0.66%)
Aug 14, 2017 10.10 10.19 10.07 10.10 3,423,970 +0.02(+0.18%)
Aug 11, 2017 9.999 10.09 9.926 10.08 3,570,924 +0.04(+0.36%)
Aug 10, 2017 10.11 10.17 10.02 10.04 4,215,866 -0.12(-1.14%)
Aug 09, 2017 10.08 10.17 10.02 10.16 3,001,310 +0.02(+0.18%)
Aug 08, 2017 10.21 10.21 10.12 10.14 3,929,115 -0.05(-0.54%)
Aug 07, 2017 10.27 10.29 10.12 10.19 4,346,565 -0.05(-0.48%)
Aug 04, 2017 10.29 10.05 10.24 4,637,742 +0.02(+0.24%)
Aug 03, 2017 10.39 10.39 10.19 10.22 4,651,308 -0.17(-1.64%)
Aug 02, 2017 10.45 10.49 10.30 10.39 6,244,554 -0.05(-0.47%)
Aug 01, 2017 10.35 10.49 10.34 10.44 8,608,005 +0.09(+0.88%)
Jul 31, 2017 10.13 10.35 10.07 10.35 14,684,075 +0.58(+5.98%)
Jul 28, 2017 9.914 9.920 9.707 9.762 4,850,778 -0.12(-1.17%)
Jul 27, 2017 9.756 9.908 9.695 9.878 4,899,519 +0.14(+1.44%)
Jul 26, 2017 9.713 9.756 9.659 9.738 3,106,059 +0.05(+0.50%)
Jul 25, 2017 9.732 9.780 9.683 9.689 3,352,263 -0.02(-0.19%)
Jul 24, 2017 9.713 9.805 9.683 9.707 3,482,836 -0.01(-0.06%)
Jul 21, 2017 9.707 9.756 9.652 9.713 2,765,931 +0.02(+0.25%)
Jul 20, 2017 9.622 9.774 9.598 9.689 4,827,485 +0.12(+1.21%)
Jul 19, 2017 9.512 9.619 9.506 9.573 3,639,335 +0.05(+0.51%)
Jul 18, 2017 9.531 9.549 9.446 9.525 5,079,781 -0.04(-0.45%)
Jul 17, 2017 9.512 9.645 9.482 9.567 4,540,434 +0.12(+1.29%)
Jul 14, 2017 9.366 9.488 9.366 9.446 8,193,217 +0.10(+1.04%)
Jul 13, 2017 9.433 9.461 9.287 9.348 6,036,832 -0.07(-0.71%)
Jul 12, 2017 9.409 9.500 9.385 9.415 3,546,217 +0.04(+0.39%)
Jul 11, 2017 9.336 9.421 9.330 9.379 4,349,897 +0.05(+0.52%)
Jul 10, 2017 9.336 9.366 9.287 9.330 5,745,028 -0.01(-0.07%)
Jul 07, 2017 9.312 9.366 9.153 9.336 7,006,970 +0.02(+0.26%)
Jul 06, 2017 9.458 9.494 9.287 9.312 8,150,820 -0.16(-1.73%)
Jul 05, 2017 9.616 9.671 9.446 9.476 6,820,756 -0.15(-1.58%)
Jul 03, 2017 9.500 9.640 9.494 9.628 3,519,037 +0.16(+1.67%)
Jun 30, 2017 9.695 9.713 9.446 9.470 10,832,445 -0.20(-2.08%)
Jun 29, 2017 9.695 9.732 9.585 9.671 9,007,666 +0.07(+0.70%)
Jun 28, 2017 9.621 9.657 9.498 9.604 15,942,327 +0.01(+0.06%)
Jun 27, 2017 9.734 9.757 9.562 9.598 12,279,581 -0.10(-1.03%)
Jun 26, 2017 9.852 9.896 9.592 9.698 11,546,488 -0.09(-0.90%)
Jun 23, 2017 9.916 9.999 9.734 9.787 55,461,140 -0.11(-1.07%)
Jun 22, 2017 9.745 9.934 9.680 9.893 8,915,764 +0.44(+4.62%)
Jun 21, 2017 9.557 9.616 9.444 9.456 6,949,177 -0.05(-0.50%)
Jun 20, 2017 9.857 9.881 9.468 9.503 13,261,820 -0.47(-4.73%)
Jun 19, 2017 9.905 9.993 9.878 9.975 4,260,687 +0.11(+1.08%)
Jun 16, 2017 9.757 9.911 9.757 9.869 8,632,962 +0.03(+0.30%)
Jun 15, 2017 9.793 9.875 9.739 9.840 3,720,866 +0.00(+0.00%)
Jun 14, 2017 9.775 9.840 9.666 9.840 9,239,972 +0.02(+0.18%)
Jun 13, 2017 9.734 9.828 9.710 9.822 3,656,500 +0.09(+0.91%)
Jun 12, 2017 9.651 9.781 9.645 9.734 3,525,245 +0.10(+1.04%)
Jun 09, 2017 9.568 9.657 9.568 9.633 3,002,766 +0.06(+0.62%)
Jun 08, 2017 9.450 9.616 9.444 9.574 2,382,407 +0.13(+1.37%)
Jun 07, 2017 9.450 9.474 9.403 9.444 3,113,522 +0.01(+0.06%)
Jun 06, 2017 9.527 9.527 9.350 9.439 5,342,821 -0.09(-0.93%)
Jun 05, 2017 9.645 9.668 9.521 9.527 3,340,710 -0.14(-1.46%)
Jun 02, 2017 9.639 9.728 9.639 9.669 2,930,037 +0.06(+0.61%)
Jun 01, 2017 9.486 9.686 9.450 9.610 3,959,902 +0.12(+1.24%)
May 31, 2017 9.503 9.586 9.412 9.492 4,232,660 -0.01(-0.12%)
May 30, 2017 9.763 9.775 9.480 9.503 6,092,087 -0.26(-2.66%)
May 26, 2017 9.745 9.775 9.657 9.763 2,747,774 +0.02(+0.18%)
May 25, 2017 9.722 9.810 9.704 9.745 3,807,252 +0.04(+0.43%)
May 24, 2017 9.675 9.725 9.645 9.704 2,921,579 +0.07(+0.73%)
May 23, 2017 9.633 9.677 9.592 9.633 3,797,807 +0.04(+0.37%)
May 22, 2017 9.509 9.651 9.498 9.598 3,734,071 +0.12(+1.31%)
May 19, 2017 9.344 9.527 9.332 9.474 4,305,019 +0.14(+1.45%)
May 18, 2017 9.403 9.403 9.297 9.338 6,434,393 -0.02(-0.25%)
May 17, 2017 9.439 9.474 9.350 9.362 7,137,602 -0.11(-1.12%)
May 16, 2017 9.509 9.568 9.456 9.468 5,993,258 -0.02(-0.25%)
May 15, 2017 9.533 9.551 9.444 9.492 6,349,765 -0.01(-0.06%)
May 12, 2017 9.539 9.574 9.474 9.498 4,259,310 -0.04(-0.43%)
May 11, 2017 9.616 9.645 9.433 9.539 7,330,177 -0.05(-0.55%)
May 10, 2017 9.557 9.651 9.557 9.592 4,578,733 +0.03(+0.31%)
May 09, 2017 9.704 9.734 9.536 9.562 7,565,333 -0.14(-1.46%)
May 08, 2017 9.857 9.878 9.704 9.704 5,815,243 -0.17(-1.67%)
May 05, 2017 9.857 9.911 9.834 9.869 3,342,199 +0.00(+0.00%)
May 04, 2017 9.869 9.911 9.775 9.869 4,373,446 +0.01(+0.06%)
May 03, 2017 9.993 10.03 9.834 9.863 6,215,297 -0.14(-1.36%)
May 02, 2017 10.03 10.08 9.881 9.999 10,234,485 -0.06(-0.64%)
May 01, 2017 9.981 10.13 9.840 10.06 11,547,800 +0.23(+2.34%)
Apr 28, 2017 10.00 10.03 9.781 9.834 6,910,549 -0.14(-1.36%)
Apr 27, 2017 9.964 10.02 9.899 9.970 7,260,571 +0.05(+0.54%)
Apr 26, 2017 9.804 9.958 9.769 9.916 7,240,587 +0.16(+1.63%)
Apr 25, 2017 9.616 9.810 9.592 9.757 10,051,367 +0.16(+1.66%)
Apr 24, 2017 9.663 9.663 9.291 9.598 17,078,998 -0.04(-0.43%)
Apr 21, 2017 9.887 10.02 9.616 9.639 26,304,160 -0.03(-0.31%)
Apr 20, 2017 10.51 10.53 9.067 9.669 50,308,024 -0.80(-7.66%)
Apr 19, 2017 10.51 10.54 10.46 10.47 5,367,074 +0.01(+0.06%)
Apr 18, 2017 10.44 10.49 10.37 10.46 5,174,372 +0.02(+0.23%)
Apr 17, 2017 10.26 10.45 10.26 10.44 5,756,161 +0.17(+1.61%)
Apr 13, 2017 10.21 10.29 10.18 10.28 6,463,277 +0.08(+0.81%)
Apr 12, 2017 10.18 10.25 10.13 10.19 4,411,420 +0.02(+0.17%)
Apr 11, 2017 10.12 10.18 10.10 10.18 4,010,562 +0.06(+0.64%)
Apr 10, 2017 10.05 10.15 10.04 10.11 3,224,339 +0.09(+0.88%)
Apr 07, 2017 10.09 10.13 10.01 10.02 3,385,665 -0.06(-0.64%)
Apr 06, 2017 10.00 10.11 9.946 10.09 4,445,226 +0.06(+0.65%)
Apr 05, 2017 10.13 10.20 10.01 10.02 5,464,007 -0.09(-0.93%)
Apr 04, 2017 10.06 10.13 10.02 10.12 3,726,848 +0.05(+0.53%)
Apr 03, 2017 10.03 10.06 9.964 10.06 3,660,381 +0.05(+0.47%)
Mar 31, 2017 10.03 10.09 10.01 10.02 3,940,338 -0.03(-0.29%)
Mar 30, 2017 9.952 10.05 9.940 10.05 3,169,442 +0.09(+0.95%)
Mar 29, 2017 9.940 9.993 9.928 9.952 4,349,814 +0.01(+0.12%)
Mar 28, 2017 9.804 9.949 9.793 9.940 4,760,287 +0.14(+1.38%)
Mar 27, 2017 9.745 9.804 9.710 9.804 5,126,329 +0.01(+0.12%)
Mar 24, 2017 9.834 9.893 9.763 9.793 5,044,952 -0.03(-0.30%)
Mar 23, 2017 9.822 9.887 9.734 9.822 9,125,729 +0.02(+0.24%)
Mar 22, 2017 9.810 9.836 9.730 9.798 10,412,602 -0.01(-0.12%)
Mar 21, 2017 9.873 9.890 9.764 9.810 8,093,092 -0.02(-0.23%)
Mar 20, 2017 9.804 9.861 9.770 9.833 6,384,104 +0.04(+0.41%)
Mar 17, 2017 9.724 9.816 9.724 9.793 10,315,086 +0.08(+0.83%)
Mar 16, 2017 9.701 9.747 9.644 9.712 6,302,556 +0.07(+0.71%)
Mar 15, 2017 9.517 9.684 9.500 9.644 9,244,932 +0.16(+1.69%)
Mar 14, 2017 9.586 9.592 9.449 9.483 4,841,963 -0.08(-0.84%)
Mar 13, 2017 9.598 9.638 9.546 9.563 4,689,977 -0.01(-0.12%)
Mar 10, 2017 9.569 9.632 9.512 9.575 6,809,672 +0.02(+0.24%)
Mar 09, 2017 9.621 9.701 9.466 9.552 7,567,363 -0.09(-0.89%)
Mar 08, 2017 9.753 9.770 9.581 9.638 7,122,039 -0.11(-1.12%)
Mar 07, 2017 9.747 9.798 9.689 9.747 5,982,421 +0.00(+0.00%)
Mar 06, 2017 9.747 9.758 9.667 9.747 5,694,377 +0.00(+0.00%)
Mar 03, 2017 9.707 9.747 9.603 9.747 6,118,213 +0.07(+0.71%)
Mar 02, 2017 9.678 9.730 9.655 9.678 7,357,314 +0.00(+0.00%)
Mar 01, 2017 9.672 9.695 9.638 9.678 7,589,665 +0.01(+0.06%)
Feb 28, 2017 9.603 9.672 9.546 9.672 16,491,115 +0.06(+0.60%)
Feb 27, 2017 9.603 9.646 9.563 9.615 8,217,024 +0.05(+0.54%)
Feb 24, 2017 9.529 9.595 9.500 9.563 5,506,773 +0.01(+0.12%)
Feb 23, 2017 9.569 9.615 9.466 9.552 6,815,213 -0.01(-0.06%)
Feb 22, 2017 9.477 9.621 9.472 9.558 8,597,104 +0.09(+0.97%)
Feb 21, 2017 9.460 9.489 9.317 9.466 9,324,776 +0.19(+2.04%)
Feb 17, 2017 9.277 9.277 9.277 0 -0.03(-0.37%)
Feb 16, 2017 9.328 9.366 9.300 9.311 9,582,219 -0.01(-0.06%)
Feb 15, 2017 9.345 9.345 9.237 9.317 7,271,281 -0.05(-0.49%)
Feb 14, 2017 9.231 9.363 9.162 9.363 8,515,798 +0.14(+1.55%)
Feb 13, 2017 9.173 9.259 9.153 9.219 7,696,917 +0.10(+1.13%)
Feb 10, 2017 9.105 9.168 9.082 9.116 10,464,360 +0.06(+0.63%)
Feb 09, 2017 8.979 9.070 8.973 9.059 10,227,716 +0.08(+0.89%)
Feb 08, 2017 9.053 9.059 8.973 8.979 10,938,901 -0.07(-0.76%)
Feb 07, 2017 9.082 9.128 9.030 9.047 8,711,636 +0.00(+0.00%)
Feb 06, 2017 9.076 9.145 9.033 9.047 9,233,136 +0.00(+0.00%)
Feb 03, 2017 9.116 9.125 9.042 9.047 11,640,799 +0.02(+0.19%)
Feb 02, 2017 8.938 9.096 8.921 9.030 16,680,539 +0.14(+1.55%)
Feb 01, 2017 8.772 8.910 8.743 8.893 23,456,850 +0.21(+2.38%)
Jan 31, 2017 8.635 8.784 8.617 8.686 92,801,360 -0.29(-3.26%)
Jan 30, 2017 9.282 9.357 8.961 8.979 18,757,540 -0.35(-3.75%)
Jan 27, 2017 9.351 9.351 9.285 9.328 2,630,807 +0.01(+0.12%)
Jan 26, 2017 9.294 9.363 9.265 9.317 3,036,020 +0.02(+0.25%)
Jan 25, 2017 9.265 9.311 9.248 9.294 2,886,096 +0.03(+0.31%)
Jan 24, 2017 9.231 9.288 9.196 9.265 4,158,488 +0.03(+0.37%)
Jan 23, 2017 9.196 9.259 9.162 9.231 3,306,944 +0.06(+0.62%)
Jan 20, 2017 9.116 9.173 9.116 9.173 2,075,683 +0.07(+0.76%)
Jan 19, 2017 9.116 9.122 9.070 9.105 1,510,774 -0.01(-0.13%)
Jan 18, 2017 9.156 9.168 9.065 9.116 3,500,898 -0.02(-0.19%)
Jan 17, 2017 9.202 9.237 9.119 9.133 2,593,226 -0.06(-0.62%)
Jan 13, 2017 9.191 9.191 9.191 0 +0.01(+0.06%)
Jan 12, 2017 9.231 9.259 9.110 9.185 2,729,865 -0.06(-0.62%)
Jan 11, 2017 9.225 9.282 9.199 9.242 2,481,681 +0.02(+0.19%)
Jan 10, 2017 9.168 9.248 9.128 9.225 4,091,242 +0.07(+0.81%)
Jan 09, 2017 9.185 9.219 9.128 9.151 2,175,433 +0.00(+0.00%)
Jan 06, 2017 9.173 9.211 9.105 9.151 2,067,292 +0.00(+0.00%)
Jan 05, 2017 9.133 9.173 9.087 9.151 2,643,813 +0.02(+0.19%)
Jan 04, 2017 9.110 9.162 9.042 9.133 3,773,650 +0.07(+0.76%)
Jan 03, 2017 9.024 9.139 8.933 9.065 4,981,255 +0.05(+0.57%)
Dec 30, 2016 9.013 9.013 9.013 0 +0.05(+0.58%)
Dec 29, 2016 8.898 9.013 8.839 8.961 3,614,160 +0.03(+0.39%)
Dec 28, 2016 9.019 9.047 8.870 8.927 5,941,257 -0.02(-0.26%)
Dec 27, 2016 9.078 9.078 8.950 8.950 4,797,241 -0.12(-1.29%)
Dec 23, 2016 9.067 9.067 9.067 0 +0.01(+0.12%)
Dec 22, 2016 9.117 9.123 8.969 9.056 5,627,728 -0.06(-0.61%)
Dec 21, 2016 9.100 9.150 9.069 9.111 3,958,136 +0.01(+0.12%)
Dec 20, 2016 9.006 9.100 8.994 9.100 4,943,230 +0.09(+1.05%)
Dec 19, 2016 8.939 9.011 8.911 9.006 5,648,916 +0.12(+1.32%)
Dec 16, 2016 8.800 8.939 8.800 8.889 6,109,460 +0.12(+1.40%)
Dec 15, 2016 8.766 8.855 8.727 8.766 4,832,141 -0.03(-0.32%)
Dec 14, 2016 8.894 8.916 8.722 8.794 4,419,545 -0.09(-1.00%)
Dec 13, 2016 8.883 9.017 8.821 8.883 4,292,724 +0.02(+0.19%)
Dec 12, 2016 8.955 9.033 8.811 8.866 4,999,426 -0.08(-0.93%)
Dec 09, 2016 9.033 9.056 8.852 8.950 5,754,058 -0.06(-0.68%)
Dec 08, 2016 8.955 9.067 8.928 9.011 4,989,855 +0.06(+0.62%)
Dec 07, 2016 8.905 8.978 8.861 8.955 5,399,508 +0.06(+0.63%)
Dec 06, 2016 8.788 8.911 8.780 8.900 3,648,589 +0.10(+1.14%)
Dec 05, 2016 8.610 8.805 8.605 8.800 4,235,479 +0.23(+2.73%)
Dec 02, 2016 8.560 8.655 8.525 8.566 3,498,544 +0.02(+0.20%)
Dec 01, 2016 8.632 8.632 8.482 8.549 3,965,790 -0.06(-0.65%)
Nov 30, 2016 8.632 8.649 8.499 8.605 5,556,642 -0.01(-0.13%)
Nov 29, 2016 8.538 8.660 8.538 8.616 3,712,269 +0.08(+0.91%)
Nov 28, 2016 8.538 8.577 8.527 8.538 3,065,095 +0.02(+0.26%)
Nov 25, 2016 8.493 8.549 8.443 8.515 1,716,876 +0.06(+0.66%)
Nov 23, 2016 8.460 8.460 8.460 0 -0.07(-0.85%)
Nov 22, 2016 8.426 8.543 8.426 8.532 4,860,836 +0.14(+1.66%)
Nov 21, 2016 8.187 8.399 8.187 8.393 6,879,613 +0.22(+2.66%)
Nov 18, 2016 8.075 8.181 8.067 8.176 4,313,750 +0.13(+1.59%)
Nov 17, 2016 8.014 8.064 7.970 8.048 8,477,700 +0.06(+0.70%)
Nov 16, 2016 8.020 8.059 7.986 7.992 5,420,266 -0.03(-0.35%)
Nov 15, 2016 7.869 8.025 7.847 8.020 5,839,047 +0.14(+1.84%)
Nov 14, 2016 7.964 7.972 7.858 7.875 5,283,664 -0.04(-0.56%)
Nov 11, 2016 7.920 7.964 7.858 7.920 5,422,956 +0.00(+0.00%)
Nov 10, 2016 7.942 7.986 7.869 7.920 6,500,701 -0.01(-0.07%)
Nov 09, 2016 7.769 7.953 7.736 7.925 6,724,731 +0.01(+0.14%)
Nov 08, 2016 7.931 7.950 7.881 7.914 3,159,140 -0.02(-0.28%)
Nov 07, 2016 7.864 7.947 7.853 7.936 4,706,400 +0.12(+1.57%)
Nov 04, 2016 7.741 7.850 7.713 7.814 4,969,722 +0.08(+1.08%)
Nov 03, 2016 7.686 7.777 7.680 7.730 2,991,559 +0.07(+0.87%)
Nov 02, 2016 7.730 7.786 7.591 7.663 4,243,304 -0.04(-0.51%)
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.