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

Nexpoint Residential Trust Inc (NY: NXRT )

36.54 +0.74 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2017 18.00 18.45 18.00 18.11 131,545 -0.04(-0.22%)
Jan 30, 2017 18.32 18.32 17.99 18.15 126,030 -0.09(-0.47%)
Jan 27, 2017 18.40 18.40 18.07 18.24 78,722 -0.12(-0.64%)
Jan 26, 2017 18.38 18.50 18.31 18.36 106,611 -0.05(-0.30%)
Jan 25, 2017 18.40 18.60 18.27 18.41 85,871 +0.05(+0.26%)
Jan 24, 2017 18.38 18.55 18.19 18.36 119,411 -0.04(-0.21%)
Jan 23, 2017 18.14 18.47 18.07 18.40 73,389 +0.24(+1.29%)
Jan 20, 2017 17.97 18.22 17.92 18.17 92,735 +0.13(+0.69%)
Jan 19, 2017 18.09 18.16 17.92 18.04 112,236 -0.14(-0.78%)
Jan 18, 2017 18.35 18.52 18.13 18.18 114,416 -0.16(-0.85%)
Jan 17, 2017 18.04 18.36 18.04 18.34 124,709 +0.41(+2.27%)
Jan 13, 2017 17.93 17.93 17.93 0 -0.02(-0.13%)
Jan 12, 2017 18.01 18.05 17.70 17.96 103,310 +0.01(+0.04%)
Jan 11, 2017 18.04 18.11 17.85 17.95 135,679 -0.14(-0.78%)
Jan 10, 2017 17.79 18.11 17.64 18.09 137,431 +0.27(+1.54%)
Jan 09, 2017 18.03 18.03 17.77 17.82 104,554 -0.13(-0.70%)
Jan 06, 2017 17.80 18.03 17.80 17.94 120,337 -0.03(-0.17%)
Jan 05, 2017 17.92 18.10 17.68 17.97 272,382 +0.08(+0.44%)
Jan 04, 2017 17.71 18.01 17.60 17.89 242,875 +0.33(+1.87%)
Jan 03, 2017 17.60 17.68 17.34 17.57 241,457 +0.05(+0.31%)
Dec 30, 2016 17.51 17.51 17.51 0 +0.31(+1.82%)
Dec 29, 2016 17.01 17.24 17.01 17.20 190,720 +0.19(+1.11%)
Dec 28, 2016 16.97 17.10 16.76 17.01 157,589 +0.09(+0.51%)
Dec 27, 2016 16.88 17.20 16.88 16.92 164,045 -0.02(-0.14%)
Dec 23, 2016 16.95 16.95 16.95 0 +0.03(+0.19%)
Dec 22, 2016 16.78 16.95 16.67 16.91 194,012 +0.02(+0.14%)
Dec 21, 2016 17.13 17.22 16.83 16.89 132,372 -0.20(-1.19%)
Dec 20, 2016 17.07 17.24 17.01 17.10 133,439 +0.05(+0.28%)
Dec 19, 2016 16.57 17.20 16.57 17.05 229,354 +0.45(+2.69%)
Dec 16, 2016 16.23 16.63 16.05 16.60 398,623 +0.49(+3.02%)
Dec 15, 2016 16.01 16.30 16.01 16.12 207,921 +0.05(+0.34%)
Dec 14, 2016 16.30 16.30 15.82 16.06 243,522 -0.21(-1.30%)
Dec 13, 2016 16.53 16.71 16.12 16.27 192,279 -0.34(-2.08%)
Dec 12, 2016 16.07 16.65 15.99 16.62 261,694 +0.60(+3.73%)
Dec 09, 2016 16.05 16.36 15.92 16.02 230,648 -0.03(-0.19%)
Dec 08, 2016 16.11 16.21 16.03 16.05 229,356 -0.14(-0.86%)
Dec 07, 2016 16.22 16.35 16.14 16.19 282,028 +0.09(+0.58%)
Dec 06, 2016 15.94 16.24 15.92 16.10 327,883 +0.19(+1.22%)
Dec 05, 2016 15.70 16.01 15.62 15.90 308,619 +0.19(+1.23%)
Dec 02, 2016 15.37 15.93 15.37 15.71 326,507 +0.49(+3.21%)
Dec 01, 2016 15.18 15.28 14.95 15.22 205,058 +0.00(+0.00%)
Nov 30, 2016 15.75 15.75 14.87 15.22 1,866,369 -0.69(-4.34%)
Nov 29, 2016 15.85 16.22 15.85 15.91 234,965 -0.02(-0.10%)
Nov 28, 2016 15.63 15.93 15.63 15.93 269,810 +0.24(+1.53%)
Nov 25, 2016 15.29 15.83 15.29 15.69 154,940 +0.35(+2.28%)
Nov 23, 2016 15.34 15.34 15.34 0 -0.46(-2.90%)
Nov 22, 2016 15.27 15.82 15.27 15.79 244,662 +0.47(+3.09%)
Nov 21, 2016 15.52 15.89 15.31 15.32 203,067 -0.20(-1.30%)
Nov 18, 2016 15.31 15.60 15.31 15.52 254,057 +0.26(+1.68%)
Nov 17, 2016 15.30 15.63 15.27 15.27 278,627 +0.03(+0.20%)
Nov 16, 2016 15.28 15.59 15.22 15.24 234,302 -0.10(-0.66%)
Nov 15, 2016 15.07 15.71 15.07 15.34 438,103 +0.34(+2.28%)
Nov 14, 2016 15.01 15.21 14.86 15.00 229,698 +0.13(+0.89%)
Nov 11, 2016 14.29 15.21 14.25 14.86 277,564 +0.14(+0.95%)
Nov 10, 2016 13.96 14.86 12.93 14.72 412,137 +0.38(+2.65%)
Nov 09, 2016 13.97 14.40 13.77 14.34 169,091 -0.06(-0.43%)
Nov 08, 2016 14.21 14.44 14.16 14.41 81,970 +0.16(+1.09%)
Nov 07, 2016 13.96 14.33 13.96 14.25 116,850 +0.48(+3.49%)
Nov 04, 2016 13.89 14.04 13.69 13.77 156,444 -0.19(-1.33%)
Nov 03, 2016 13.82 14.13 13.82 13.96 69,844 +0.07(+0.50%)
Nov 02, 2016 14.09 14.16 13.86 13.89 78,298 -0.13(-0.94%)
Nov 01, 2016 14.42 14.42 13.95 14.02 92,526 -0.44(-3.06%)
Oct 31, 2016 14.38 14.60 14.23 14.46 95,940 +0.21(+1.47%)
Oct 28, 2016 14.28 14.45 14.13 14.25 74,442 +0.18(+1.27%)
Oct 27, 2016 14.44 14.44 13.96 14.07 89,150 -0.33(-2.26%)
Oct 26, 2016 14.55 14.57 14.37 14.40 74,760 -0.19(-1.28%)
Oct 25, 2016 14.93 14.95 14.56 14.58 86,379 -0.43(-2.89%)
Oct 24, 2016 15.10 15.23 14.93 15.02 80,043 +0.00(+0.00%)
Oct 21, 2016 14.78 15.21 14.78 15.02 110,062 +0.09(+0.62%)
Oct 20, 2016 15.01 15.11 14.77 14.93 108,603 -0.05(-0.31%)
Oct 19, 2016 14.66 14.98 14.58 14.97 124,959 +0.31(+2.12%)
Oct 18, 2016 14.68 14.70 14.51 14.66 97,669 +0.10(+0.69%)
Oct 17, 2016 14.32 14.61 14.30 14.56 124,698 +0.26(+1.85%)
Oct 14, 2016 14.06 14.39 14.01 14.30 99,604 +0.20(+1.43%)
Oct 13, 2016 14.06 14.27 13.97 14.10 99,104 +0.00(+0.00%)
Oct 12, 2016 13.80 14.12 13.80 14.10 81,457 +0.29(+2.08%)
Oct 11, 2016 13.99 13.99 13.74 13.81 105,395 -0.16(-1.17%)
Oct 10, 2016 13.86 14.03 13.86 13.97 89,701 +0.16(+1.12%)
Oct 07, 2016 13.89 14.16 13.77 13.82 133,281 -0.12(-0.83%)
Oct 06, 2016 13.50 14.23 13.44 13.93 284,046 +0.41(+3.04%)
Oct 05, 2016 14.32 14.38 13.48 13.52 451,589 -0.71(-4.96%)
Oct 04, 2016 14.90 14.90 13.87 14.23 400,042 -0.75(-5.02%)
Oct 03, 2016 15.24 15.25 14.93 14.98 127,094 -0.27(-1.78%)
Sep 30, 2016 15.43 15.51 15.22 15.25 146,257 -0.09(-0.61%)
Sep 29, 2016 15.65 15.65 15.34 15.34 141,825 -0.32(-2.03%)
Sep 28, 2016 15.73 15.82 15.52 15.66 103,418 -0.09(-0.59%)
Sep 27, 2016 16.21 16.21 15.69 15.76 130,224 -0.39(-2.40%)
Sep 26, 2016 16.28 16.41 16.13 16.14 155,344 -0.05(-0.29%)
Sep 23, 2016 15.62 16.27 15.50 16.19 211,609 +0.70(+4.51%)
Sep 22, 2016 15.62 15.80 15.38 15.49 168,007 -0.01(-0.05%)
Sep 21, 2016 15.34 15.54 15.07 15.50 148,806 +0.29(+1.89%)
Sep 20, 2016 15.57 15.57 15.20 15.21 96,591 -0.26(-1.65%)
Sep 19, 2016 15.34 15.48 15.26 15.47 113,687 +0.25(+1.63%)
Sep 16, 2016 14.96 15.27 14.85 15.22 500,110 +0.26(+1.71%)
Sep 15, 2016 14.86 14.98 14.73 14.96 167,210 +0.12(+0.78%)
Sep 14, 2016 14.64 15.00 14.62 14.85 157,778 +0.31(+2.13%)
Sep 13, 2016 15.14 15.24 14.54 14.54 226,980 -0.74(-4.84%)
Sep 12, 2016 14.97 15.36 14.74 15.28 233,620 +0.24(+1.58%)
Sep 09, 2016 15.84 15.84 15.01 15.04 268,854 -0.83(-5.23%)
Sep 08, 2016 16.43 16.47 15.82 15.87 174,802 -0.55(-3.32%)
Sep 07, 2016 16.08 16.48 15.98 16.41 436,456 +0.41(+2.59%)
Sep 06, 2016 16.17 16.23 15.89 16.00 131,922 -0.20(-1.23%)
Sep 02, 2016 15.90 16.20 16.20 16.20 118,920 +0.29(+1.83%)
Sep 01, 2016 15.94 16.20 15.80 15.91 122,339 -0.15(-0.91%)
Aug 31, 2016 15.93 16.13 15.81 16.05 196,470 +0.16(+1.01%)
Aug 30, 2016 15.83 16.08 15.70 15.89 247,615 +0.01(+0.05%)
Aug 29, 2016 15.78 15.94 15.68 15.88 243,383 +0.08(+0.49%)
Aug 26, 2016 16.17 16.32 15.59 15.81 235,469 -0.25(-1.53%)
Aug 25, 2016 15.99 16.26 15.97 16.05 248,859 +0.02(+0.14%)
Aug 24, 2016 16.05 16.07 15.54 16.03 239,647 +0.10(+0.63%)
Aug 23, 2016 16.01 16.06 15.77 15.93 126,889 +0.02(+0.10%)
Aug 22, 2016 15.89 16.02 15.68 15.92 163,443 -0.05(-0.34%)
Aug 19, 2016 16.11 16.17 15.88 15.97 156,314 -0.12(-0.72%)
Aug 18, 2016 16.20 16.41 16.03 16.08 266,892 -0.04(-0.24%)
Aug 17, 2016 16.28 16.37 16.01 16.12 270,836 +0.01(+0.05%)
Aug 16, 2016 15.82 16.45 15.76 16.11 427,325 +0.45(+2.89%)
Aug 15, 2016 15.28 15.72 15.28 15.66 306,033 +0.42(+2.77%)
Aug 12, 2016 14.76 15.54 14.75 15.24 264,938 +0.50(+3.39%)
Aug 11, 2016 14.93 15.12 14.61 14.74 148,836 -0.30(-1.99%)
Aug 10, 2016 15.26 15.32 14.86 15.04 114,252 -0.19(-1.26%)
Aug 09, 2016 14.86 15.86 14.75 15.23 223,203 +0.48(+3.23%)
Aug 08, 2016 14.78 14.88 14.67 14.76 86,632 +0.05(+0.37%)
Aug 05, 2016 14.74 14.82 14.59 14.70 109,115 -0.05(-0.31%)
Aug 04, 2016 14.66 14.76 14.43 14.75 118,912 -0.02(-0.10%)
Aug 03, 2016 14.74 14.83 14.34 14.76 125,288 +0.08(+0.57%)
Aug 02, 2016 15.07 15.09 14.62 14.68 140,021 -0.34(-2.25%)
Aug 01, 2016 14.94 15.06 14.67 15.02 112,518 +0.05(+0.36%)
Jul 29, 2016 14.92 15.12 14.87 14.96 154,644 +0.12(+0.78%)
Jul 28, 2016 14.87 15.03 14.84 14.85 77,260 -0.10(-0.67%)
Jul 27, 2016 15.35 15.35 14.85 14.95 88,866 -0.32(-2.11%)
Jul 26, 2016 15.06 15.31 15.06 15.27 123,612 +0.16(+1.07%)
Jul 25, 2016 15.20 15.22 15.05 15.11 93,771 +0.00(+0.00%)
Jul 22, 2016 14.93 15.19 14.93 15.11 69,579 +0.14(+0.92%)
Jul 21, 2016 15.02 15.10 14.80 14.97 95,158 -0.04(-0.26%)
Jul 20, 2016 14.86 15.07 14.82 15.01 71,417 +0.18(+1.24%)
Jul 19, 2016 14.85 14.97 14.76 14.83 87,011 -0.03(-0.21%)
Jul 18, 2016 14.69 14.99 14.64 14.86 96,329 +0.11(+0.73%)
Jul 15, 2016 14.68 14.78 14.33 14.75 169,024 +0.08(+0.52%)
Jul 14, 2016 15.05 15.07 14.59 14.67 189,000 -0.36(-2.40%)
Jul 13, 2016 15.21 15.24 14.97 15.03 165,694 -0.08(-0.51%)
Jul 12, 2016 15.19 15.26 14.84 15.11 113,627 -0.05(-0.35%)
Jul 11, 2016 15.19 15.24 14.92 15.16 109,888 +0.02(+0.15%)
Jul 08, 2016 14.96 15.11 14.96 15.14 174,677 +0.18(+1.18%)
Jul 07, 2016 15.01 15.03 14.76 14.96 145,241 -0.12(-0.76%)
Jul 06, 2016 14.91 15.16 14.84 15.08 146,351 +0.16(+1.08%)
Jul 05, 2016 14.51 14.99 14.43 14.92 292,170 +0.41(+2.80%)
Jul 01, 2016 13.97 14.51 14.51 14.51 221,689 +0.54(+3.85%)
Jun 30, 2016 13.79 13.99 13.75 13.97 187,536 +0.16(+1.17%)
Jun 29, 2016 13.97 14.08 13.75 13.81 240,387 -0.06(-0.44%)
Jun 28, 2016 13.93 14.23 13.81 13.87 293,181 +0.31(+2.26%)
Jun 27, 2016 13.76 13.78 13.15 13.57 291,184 -0.21(-1.56%)
Jun 24, 2016 12.78 13.84 12.69 13.78 519,186 +0.75(+5.78%)
Jun 23, 2016 13.02 13.11 12.91 13.03 105,835 +0.12(+0.95%)
Jun 22, 2016 13.00 13.07 12.91 12.91 76,520 -0.07(-0.53%)
Jun 21, 2016 12.92 13.07 12.89 12.97 120,582 -0.06(-0.47%)
Jun 20, 2016 13.01 13.19 12.85 13.04 194,189 +0.13(+1.01%)
Jun 17, 2016 12.64 13.09 12.47 12.91 325,450 +0.34(+2.69%)
Jun 16, 2016 11.98 12.58 11.98 12.57 269,709 +0.65(+5.48%)
Jun 15, 2016 11.59 11.98 11.59 11.92 125,579 +0.25(+2.17%)
Jun 14, 2016 11.67 11.81 11.59 11.66 94,229 -0.05(-0.39%)
Jun 13, 2016 11.65 11.87 11.62 11.71 198,784 +0.10(+0.90%)
Jun 10, 2016 11.53 11.63 11.40 11.60 151,128 +0.14(+1.26%)
Jun 09, 2016 11.33 11.53 11.32 11.46 137,982 +0.13(+1.14%)
Jun 08, 2016 11.12 11.34 11.12 11.33 126,015 +0.21(+1.91%)
Jun 07, 2016 11.13 11.19 11.07 11.12 89,376 -0.07(-0.61%)
Jun 06, 2016 11.19 11.22 11.10 11.19 124,353 +0.08(+0.75%)
Jun 03, 2016 11.04 11.13 10.95 11.10 291,714 +0.20(+1.81%)
Jun 02, 2016 10.76 10.97 10.75 10.91 103,541 +0.10(+0.91%)
Jun 01, 2016 10.72 10.85 10.64 10.81 131,882 +0.10(+0.92%)
May 31, 2016 10.57 10.75 10.57 10.71 80,885 +0.06(+0.57%)
May 27, 2016 10.61 10.65 10.65 10.65 72,219 +0.00(+0.00%)
May 26, 2016 10.64 10.79 10.63 10.65 85,449 -0.08(-0.71%)
May 25, 2016 10.66 10.74 10.64 10.72 78,996 +0.02(+0.21%)
May 24, 2016 10.63 10.79 10.63 10.70 74,186 +0.07(+0.64%)
May 23, 2016 10.74 10.74 10.61 10.63 52,425 -0.09(-0.85%)
May 20, 2016 10.47 10.76 10.40 10.72 91,792 +0.33(+3.13%)
May 19, 2016 10.51 10.55 10.40 10.40 102,458 -0.12(-1.15%)
May 18, 2016 10.53 10.72 10.40 10.52 101,145 -0.07(-0.64%)
May 17, 2016 10.92 10.97 10.54 10.59 115,544 -0.31(-2.85%)
May 16, 2016 10.83 10.93 10.79 10.90 110,405 +0.08(+0.70%)
May 13, 2016 10.82 11.00 10.68 10.82 161,674 +0.02(+0.14%)
May 12, 2016 10.87 10.87 10.74 10.81 161,430 -0.04(-0.35%)
May 11, 2016 10.91 11.01 10.57 10.85 161,565 -0.05(-0.42%)
May 10, 2016 10.84 10.98 10.79 10.89 200,144 +0.19(+1.77%)
May 09, 2016 10.72 10.72 10.46 10.70 93,458 -0.02(-0.14%)
May 06, 2016 10.41 10.74 10.35 10.72 145,296 +0.26(+2.46%)
May 05, 2016 10.57 10.63 10.44 10.46 255,378 -0.14(-1.36%)
May 04, 2016 10.44 10.69 10.44 10.60 107,726 +0.08(+0.79%)
May 03, 2016 10.53 10.63 10.43 10.52 113,265 -0.07(-0.64%)
May 02, 2016 10.65 10.85 10.57 10.59 103,224 -0.06(-0.57%)
Apr 29, 2016 10.49 10.72 10.45 10.65 210,159 +0.08(+0.79%)
Apr 28, 2016 10.64 10.65 10.52 10.57 68,691 -0.07(-0.64%)
Apr 27, 2016 10.72 10.73 10.50 10.63 62,158 -0.11(-1.06%)
Apr 26, 2016 10.60 10.79 10.60 10.75 84,477 +0.17(+1.65%)
Apr 25, 2016 10.54 10.60 10.49 10.57 61,348 -0.02(-0.22%)
Apr 22, 2016 10.58 10.69 10.55 10.60 113,029 -0.01(-0.07%)
Apr 21, 2016 10.53 10.66 10.40 10.60 96,524 +0.11(+1.01%)
Apr 20, 2016 10.82 10.85 10.46 10.50 84,732 -0.34(-3.14%)
Apr 19, 2016 10.97 10.97 10.82 10.84 89,421 -0.11(-0.97%)
Apr 18, 2016 10.85 10.98 10.81 10.94 89,722 +0.11(+0.98%)
Apr 15, 2016 10.56 10.90 10.42 10.84 146,057 +0.21(+2.00%)
Apr 14, 2016 10.72 10.72 10.48 10.63 161,414 -0.15(-1.41%)
Apr 13, 2016 10.75 10.86 10.72 10.78 91,932 +0.05(+0.42%)
Apr 12, 2016 10.62 10.74 10.60 10.73 74,083 +0.09(+0.85%)
Apr 11, 2016 10.69 10.79 10.63 10.64 82,898 +0.01(+0.07%)
Apr 08, 2016 10.68 10.72 10.47 10.63 83,234 -0.02(-0.21%)
Apr 07, 2016 10.51 10.71 10.51 10.66 129,548 +0.10(+0.93%)
Apr 06, 2016 10.25 10.60 10.07 10.56 323,163 +0.34(+3.34%)
Apr 05, 2016 10.09 10.24 9.945 10.22 140,422 +0.08(+0.82%)
Apr 04, 2016 10.14 10.19 9.937 10.13 247,396 +0.05(+0.45%)
Apr 01, 2016 9.824 10.12 9.756 10.09 190,061 +0.17(+1.76%)
Mar 31, 2016 9.877 9.960 9.740 9.915 110,397 +0.07(+0.69%)
Mar 30, 2016 9.892 9.975 9.740 9.846 109,793 +0.00(+0.00%)
Mar 29, 2016 9.596 9.884 9.581 9.846 74,702 +0.20(+2.12%)
Mar 28, 2016 9.422 9.721 9.422 9.642 83,432 +0.26(+2.74%)
Mar 24, 2016 9.377 9.384 9.384 9.384 52,018 +0.05(+0.57%)
Mar 23, 2016 9.543 9.793 9.278 9.331 74,685 -0.25(-2.61%)
Mar 22, 2016 9.740 9.884 9.521 9.581 87,205 -0.23(-2.32%)
Mar 21, 2016 9.748 9.958 9.733 9.809 144,455 +0.14(+1.49%)
Mar 18, 2016 10.10 10.13 9.634 9.665 721,715 -0.37(-3.70%)
Mar 17, 2016 9.846 10.13 9.846 10.04 100,086 +0.23(+2.40%)
Mar 16, 2016 9.596 9.862 9.585 9.801 92,617 +0.10(+1.06%)
Mar 15, 2016 9.482 9.720 9.452 9.698 98,008 +0.10(+1.09%)
Mar 14, 2016 9.564 9.720 9.519 9.594 78,142 -0.05(-0.54%)
Mar 11, 2016 9.467 9.895 9.385 9.646 117,405 +0.28(+3.03%)
Mar 10, 2016 9.146 9.415 9.005 9.363 152,404 +0.22(+2.45%)
Mar 09, 2016 9.154 9.231 9.079 9.139 76,368 +0.06(+0.66%)
Mar 08, 2016 9.169 9.206 9.020 9.079 100,856 -0.16(-1.77%)
Mar 07, 2016 9.139 9.392 9.139 9.243 85,336 +0.09(+0.98%)
Mar 04, 2016 9.340 9.392 9.131 9.154 74,062 -0.24(-2.54%)
Mar 03, 2016 9.109 9.415 9.057 9.392 153,563 +0.29(+3.19%)
Mar 02, 2016 9.012 9.117 8.982 9.102 53,691 +0.07(+0.83%)
Mar 01, 2016 8.878 9.049 8.789 9.027 56,561 +0.20(+2.28%)
Feb 29, 2016 8.781 8.975 8.781 8.826 55,911 +0.03(+0.34%)
Feb 26, 2016 8.878 8.960 8.788 8.796 37,502 -0.07(-0.76%)
Feb 25, 2016 8.759 8.878 8.692 8.863 92,024 +0.18(+2.06%)
Feb 24, 2016 8.453 8.736 8.393 8.684 93,925 +0.12(+1.39%)
Feb 23, 2016 8.714 8.848 8.468 8.565 249,808 -0.23(-2.63%)
Feb 22, 2016 8.841 8.863 8.759 8.796 161,867 +0.07(+0.85%)
Feb 19, 2016 8.662 8.776 8.658 8.721 123,909 +0.00(+0.00%)
Feb 18, 2016 8.714 8.796 8.438 8.721 163,413 -0.01(-0.17%)
Feb 17, 2016 8.528 8.759 8.490 8.736 165,886 +0.32(+3.81%)
Feb 16, 2016 8.468 8.468 8.282 8.416 126,516 +0.02(+0.27%)
Feb 12, 2016 8.155 8.393 8.393 8.393 121,541 +0.23(+2.83%)
Feb 11, 2016 7.954 8.215 7.715 8.162 108,803 +0.10(+1.30%)
Feb 10, 2016 8.118 8.408 7.909 8.058 107,270 -0.01(-0.09%)
Feb 09, 2016 8.080 8.200 7.939 8.065 97,641 -0.11(-1.37%)
Feb 08, 2016 8.349 8.349 7.969 8.177 115,630 -0.31(-3.60%)
Feb 05, 2016 8.617 8.617 8.379 8.483 152,324 -0.14(-1.64%)
Feb 04, 2016 8.707 8.908 8.550 8.625 67,328 -0.13(-1.45%)
Feb 03, 2016 8.520 8.811 8.438 8.751 105,974 +0.23(+2.71%)
Feb 02, 2016 8.475 8.662 8.423 8.520 183,175 -0.29(-3.30%)
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.