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

New Senior Investment Group Inc (NY: SNR )

N/A UNCHANGED
Last Price Updated: 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 30, 2015 5.880 5.897 5.839 5.862 987,897 +0.01(+0.10%)
Oct 29, 2015 5.856 5.979 5.848 5.856 955,633 +0.00(+0.00%)
Oct 28, 2015 5.851 5.976 5.816 5.856 2,123,435 +0.01(+0.10%)
Oct 27, 2015 6.050 6.055 5.816 5.851 1,423,222 -0.20(-3.38%)
Oct 26, 2015 6.319 6.360 6.026 6.055 885,562 -0.26(-4.17%)
Oct 23, 2015 6.559 6.617 6.260 6.319 685,108 -0.18(-2.79%)
Oct 22, 2015 6.500 6.635 6.442 6.500 727,744 +0.04(+0.63%)
Oct 21, 2015 6.512 6.512 6.434 6.459 434,925 -0.05(-0.81%)
Oct 20, 2015 6.488 6.547 6.424 6.512 639,494 +0.01(+0.18%)
Oct 19, 2015 6.365 6.518 6.365 6.500 712,536 +0.12(+1.93%)
Oct 16, 2015 6.447 6.535 6.360 6.377 624,671 -0.06(-0.91%)
Oct 15, 2015 6.371 6.453 6.325 6.436 621,354 +0.07(+1.10%)
Oct 14, 2015 6.342 6.494 6.342 6.365 551,542 +0.02(+0.37%)
Oct 13, 2015 6.553 6.570 6.322 6.342 853,661 -0.25(-3.82%)
Oct 12, 2015 6.699 6.699 6.576 6.594 692,975 -0.12(-1.74%)
Oct 09, 2015 6.740 6.757 6.667 6.711 506,485 -0.02(-0.26%)
Oct 08, 2015 6.769 6.781 6.681 6.728 757,996 -0.02(-0.26%)
Oct 07, 2015 6.482 6.760 6.465 6.746 2,219,410 +0.30(+4.63%)
Oct 06, 2015 6.301 6.447 6.260 6.447 1,301,409 +0.13(+2.13%)
Oct 05, 2015 6.161 6.313 6.137 6.313 968,981 +0.17(+2.76%)
Oct 02, 2015 6.079 6.161 6.061 6.143 1,193,768 -0.02(-0.28%)
Oct 01, 2015 6.155 6.225 6.085 6.161 1,072,160 +0.04(+0.67%)
Sep 30, 2015 5.868 6.131 5.769 6.120 2,488,282 +0.30(+5.13%)
Sep 29, 2015 6.044 6.044 5.775 5.821 3,810,249 -0.19(-3.21%)
Sep 28, 2015 6.523 6.553 5.897 6.014 2,170,391 -0.54(-8.21%)
Sep 25, 2015 6.687 6.687 6.535 6.553 1,367,845 -0.10(-1.50%)
Sep 24, 2015 6.839 6.874 6.617 6.652 1,403,433 -0.21(-3.07%)
Sep 23, 2015 6.874 6.910 6.828 6.863 1,115,548 +0.00(+0.00%)
Sep 22, 2015 6.945 7.003 6.834 6.863 862,903 -0.14(-2.01%)
Sep 21, 2015 7.038 7.073 6.980 7.003 679,705 -0.01(-0.17%)
Sep 18, 2015 6.898 7.038 6.880 7.015 2,131,166 +0.02(+0.33%)
Sep 17, 2015 6.968 7.120 6.898 6.991 835,181 +0.02(+0.34%)
Sep 16, 2015 6.939 7.009 6.851 6.968 965,480 +0.05(+0.68%)
Sep 15, 2015 6.787 6.927 6.670 6.921 948,805 +0.04(+0.60%)
Sep 14, 2015 6.734 6.883 6.670 6.880 762,040 +0.16(+2.35%)
Sep 11, 2015 6.553 6.769 6.494 6.722 1,369,515 +0.13(+1.95%)
Sep 10, 2015 6.582 6.658 6.541 6.594 634,720 -0.02(-0.35%)
Sep 09, 2015 6.845 6.904 6.617 6.617 1,142,021 -0.05(-0.79%)
Sep 08, 2015 6.652 6.687 6.564 6.670 739,977 +0.11(+1.69%)
Sep 04, 2015 6.559 6.559 6.559 6.559 710,524 -0.08(-1.15%)
Sep 03, 2015 6.699 6.699 6.547 6.635 857,086 -0.05(-0.79%)
Sep 02, 2015 6.635 6.722 6.605 6.687 1,215,155 +0.10(+1.51%)
Sep 01, 2015 6.635 6.728 6.518 6.588 1,333,702 -0.08(-1.14%)
Aug 31, 2015 6.757 6.798 6.652 6.664 1,926,242 -0.12(-1.81%)
Aug 28, 2015 6.629 6.793 6.611 6.787 910,578 +0.15(+2.20%)
Aug 27, 2015 6.506 6.757 6.482 6.640 1,633,389 +0.17(+2.62%)
Aug 26, 2015 6.365 6.482 6.278 6.471 2,203,160 +0.21(+3.36%)
Aug 25, 2015 6.617 6.687 6.243 6.260 1,123,688 -0.09(-1.38%)
Aug 24, 2015 6.488 6.716 6.330 6.348 1,963,094 -0.37(-5.49%)
Aug 21, 2015 6.816 6.927 6.681 6.716 1,241,881 -0.12(-1.71%)
Aug 20, 2015 6.910 6.933 6.834 6.834 1,101,789 -0.11(-1.52%)
Aug 19, 2015 6.962 7.015 6.886 6.939 979,576 -0.02(-0.25%)
Aug 18, 2015 7.027 7.050 6.939 6.956 851,080 -0.08(-1.08%)
Aug 17, 2015 6.869 7.050 6.863 7.032 592,285 +0.13(+1.95%)
Aug 14, 2015 6.857 6.915 6.816 6.898 567,193 +0.02(+0.26%)
Aug 13, 2015 6.974 7.009 6.863 6.880 897,674 -0.09(-1.26%)
Aug 12, 2015 6.927 6.968 6.752 6.968 1,567,076 +0.02(+0.34%)
Aug 11, 2015 6.863 6.945 6.851 6.945 1,117,117 +0.02(+0.34%)
Aug 10, 2015 7.079 7.138 6.869 6.921 1,504,298 -0.12(-1.74%)
Aug 07, 2015 7.231 7.278 6.997 7.044 1,909,919 -0.28(-3.83%)
Aug 06, 2015 7.424 7.594 6.933 7.325 2,359,892 -0.03(-0.40%)
Aug 05, 2015 7.577 7.577 7.256 7.354 1,371,445 -0.19(-2.56%)
Aug 04, 2015 7.600 7.658 7.512 7.547 787,130 -0.04(-0.46%)
Aug 03, 2015 7.571 7.606 7.512 7.582 804,389 +0.01(+0.15%)
Jul 31, 2015 7.565 7.623 7.512 7.571 4,237,836 +0.04(+0.54%)
Jul 30, 2015 7.582 7.620 7.486 7.530 1,124,934 -0.07(-0.92%)
Jul 29, 2015 7.389 7.612 7.325 7.600 1,119,539 +0.19(+2.61%)
Jul 28, 2015 7.465 7.506 7.348 7.407 1,135,133 -0.02(-0.24%)
Jul 27, 2015 7.430 7.527 7.395 7.424 1,234,228 -0.03(-0.39%)
Jul 24, 2015 7.600 7.635 7.413 7.454 1,808,796 -0.17(-2.23%)
Jul 23, 2015 7.775 7.781 7.483 7.623 3,060,314 -0.15(-1.96%)
Jul 22, 2015 7.740 7.869 7.705 7.775 888,476 +0.02(+0.30%)
Jul 21, 2015 7.752 7.828 7.694 7.752 646,028 -0.01(-0.15%)
Jul 20, 2015 7.793 7.840 7.729 7.764 855,439 -0.01(-0.08%)
Jul 17, 2015 7.852 7.892 7.758 7.770 1,390,152 -0.07(-0.90%)
Jul 16, 2015 7.898 7.957 7.764 7.840 1,071,659 -0.05(-0.59%)
Jul 15, 2015 7.933 7.933 7.740 7.887 1,695,669 -0.04(-0.52%)
Jul 14, 2015 7.986 8.009 7.881 7.928 1,400,744 -0.05(-0.59%)
Jul 13, 2015 8.045 8.097 7.881 7.974 1,404,788 -0.01(-0.15%)
Jul 10, 2015 7.986 8.053 7.939 7.986 1,729,486 +0.04(+0.52%)
Jul 09, 2015 8.045 8.050 7.872 7.945 1,828,910 -0.02(-0.22%)
Jul 08, 2015 8.033 8.074 7.869 7.963 1,393,077 -0.08(-1.02%)
Jul 07, 2015 7.933 8.062 7.916 8.045 1,445,458 +0.07(+0.88%)
Jul 06, 2015 7.869 7.974 7.828 7.974 1,422,964 +0.11(+1.34%)
Jul 02, 2015 7.992 7.869 7.869 7.869 2,660,577 -0.09(-1.18%)
Jul 01, 2015 7.933 8.074 7.890 7.963 2,317,789 +0.14(+1.80%)
Jun 30, 2015 7.822 7.869 7.676 7.822 2,028,132 +0.08(+0.98%)
Jun 29, 2015 7.916 7.974 7.717 7.746 2,878,259 -0.24(-3.00%)
Jun 26, 2015 7.980 8.025 7.916 7.986 9,583,977 -0.03(-0.36%)
Jun 25, 2015 8.244 8.255 7.846 8.015 3,776,003 -0.26(-3.18%)
Jun 24, 2015 8.167 8.337 8.047 8.279 23,059,242 +0.01(+0.07%)
Jun 23, 2015 8.682 8.875 8.273 8.273 5,243,001 -0.65(-7.28%)
Jun 22, 2015 9.221 9.267 8.887 8.922 736,868 -0.30(-3.24%)
Jun 19, 2015 9.098 9.355 9.027 9.221 3,143,344 +0.12(+1.35%)
Jun 18, 2015 8.975 9.104 8.946 9.098 781,181 +0.14(+1.57%)
Jun 17, 2015 8.864 8.969 8.764 8.957 717,072 +0.11(+1.19%)
Jun 16, 2015 8.893 8.916 8.750 8.852 864,930 -0.16(-1.75%)
Jun 15, 2015 8.951 9.101 8.934 9.010 1,204,980 +0.03(+0.33%)
Jun 12, 2015 9.045 9.074 8.905 8.981 574,762 -0.11(-1.16%)
Jun 11, 2015 9.185 9.215 9.057 9.086 793,197 -0.09(-0.96%)
Jun 10, 2015 9.121 9.215 9.033 9.174 817,056 +0.02(+0.26%)
Jun 09, 2015 9.127 9.197 9.027 9.150 923,399 +0.14(+1.56%)
Jun 08, 2015 9.016 9.068 8.910 9.010 993,590 -0.04(-0.45%)
Jun 05, 2015 9.273 9.302 9.010 9.051 1,052,982 -0.21(-2.27%)
Jun 04, 2015 9.256 9.319 9.185 9.262 556,478 -0.04(-0.44%)
Jun 03, 2015 9.361 9.369 9.256 9.302 471,762 -0.06(-0.62%)
Jun 02, 2015 9.285 9.411 9.285 9.361 498,560 +0.03(+0.31%)
Jun 01, 2015 9.302 9.384 9.256 9.332 745,054 +0.00(+0.00%)
May 29, 2015 9.408 9.419 9.232 9.332 1,146,210 -0.08(-0.81%)
May 28, 2015 9.349 9.437 9.291 9.408 387,646 +0.09(+0.94%)
May 27, 2015 9.425 9.443 9.221 9.320 784,149 -0.11(-1.18%)
May 26, 2015 9.332 9.478 9.244 9.431 538,528 +0.08(+0.81%)
May 22, 2015 9.384 9.355 9.355 9.355 590,878 -0.06(-0.62%)
May 21, 2015 9.490 9.525 9.332 9.414 575,340 -0.07(-0.74%)
May 20, 2015 9.490 9.542 9.419 9.484 709,397 -0.02(-0.18%)
May 19, 2015 9.496 9.531 9.437 9.501 423,106 +0.02(+0.19%)
May 18, 2015 9.455 9.525 9.425 9.484 593,945 +0.00(+0.00%)
May 15, 2015 9.291 9.513 9.264 9.484 691,423 +0.18(+1.89%)
May 14, 2015 9.232 9.343 9.185 9.308 563,608 +0.09(+0.95%)
May 13, 2015 9.326 9.326 9.185 9.221 807,389 -0.11(-1.13%)
May 12, 2015 9.291 9.379 9.086 9.326 555,796 -0.02(-0.25%)
May 11, 2015 9.478 9.507 9.349 9.349 422,933 -0.12(-1.30%)
May 08, 2015 9.466 9.642 9.389 9.472 567,325 +0.08(+0.81%)
May 07, 2015 9.244 9.531 9.115 9.396 706,341 +0.32(+3.48%)
May 06, 2015 9.256 9.302 9.027 9.080 816,409 -0.13(-1.46%)
May 05, 2015 9.490 9.501 9.185 9.215 757,873 -0.32(-3.31%)
May 04, 2015 9.472 9.566 9.431 9.531 336,144 +0.06(+0.62%)
May 01, 2015 9.455 9.531 9.363 9.472 319,824 +0.02(+0.19%)
Apr 30, 2015 9.624 9.624 9.425 9.455 398,920 -0.17(-1.76%)
Apr 29, 2015 9.683 9.712 9.601 9.624 191,672 -0.09(-0.96%)
Apr 28, 2015 9.689 9.724 9.673 9.718 585,378 +0.01(+0.12%)
Apr 27, 2015 9.683 9.730 9.671 9.706 323,721 +0.02(+0.18%)
Apr 24, 2015 9.694 9.730 9.653 9.689 185,700 -0.02(-0.24%)
Apr 23, 2015 9.689 9.759 9.653 9.712 506,497 +0.00(+0.00%)
Apr 22, 2015 9.724 9.753 9.659 9.712 1,092,354 -0.02(-0.24%)
Apr 21, 2015 9.683 9.741 9.659 9.735 558,641 +0.07(+0.73%)
Apr 20, 2015 9.636 9.700 9.577 9.665 576,695 +0.08(+0.79%)
Apr 17, 2015 9.648 9.653 9.557 9.589 357,961 -0.06(-0.61%)
Apr 16, 2015 9.671 9.677 9.566 9.648 344,723 -0.07(-0.72%)
Apr 15, 2015 9.624 9.747 9.536 9.718 607,189 +0.02(+0.18%)
Apr 14, 2015 9.642 9.765 9.609 9.700 457,817 +0.02(+0.24%)
Apr 13, 2015 9.741 9.741 9.624 9.677 532,681 -0.05(-0.48%)
Apr 10, 2015 9.677 9.800 9.677 9.724 467,865 +0.04(+0.42%)
Apr 09, 2015 9.747 9.765 9.648 9.683 299,158 -0.06(-0.66%)
Apr 08, 2015 9.595 9.765 9.595 9.747 652,089 +0.11(+1.09%)
Apr 07, 2015 9.689 9.747 9.624 9.642 391,487 -0.07(-0.72%)
Apr 06, 2015 9.800 9.835 9.700 9.712 380,025 -0.07(-0.72%)
Apr 02, 2015 9.718 9.782 9.782 9.782 752,913 +0.05(+0.54%)
Apr 01, 2015 9.759 9.835 9.665 9.730 237,419 +0.00(+0.00%)
Mar 31, 2015 9.776 9.864 9.706 9.730 287,320 -0.11(-1.13%)
Mar 30, 2015 9.741 9.899 9.741 9.841 383,760 +0.08(+0.78%)
Mar 27, 2015 9.712 9.788 9.659 9.765 281,131 +0.08(+0.79%)
Mar 26, 2015 9.735 9.896 9.671 9.689 384,454 -0.08(-0.84%)
Mar 25, 2015 9.946 9.952 9.689 9.771 329,587 -0.19(-1.94%)
Mar 24, 2015 10.00 10.00 9.882 9.964 381,038 -0.02(-0.23%)
Mar 23, 2015 10.02 10.14 9.969 9.987 534,168 +0.02(+0.18%)
Mar 20, 2015 9.741 10.02 9.653 9.969 1,048,111 +0.25(+2.53%)
Mar 19, 2015 9.700 9.858 9.677 9.724 330,866 -0.03(-0.30%)
Mar 18, 2015 9.706 9.779 9.548 9.753 525,707 +0.08(+0.79%)
Mar 17, 2015 9.595 9.718 9.572 9.677 624,649 +0.09(+0.92%)
Mar 16, 2015 9.613 9.712 9.536 9.589 1,042,498 +0.03(+0.31%)
Mar 13, 2015 9.683 9.728 9.554 9.560 380,492 -0.09(-0.97%)
Mar 12, 2015 9.519 9.771 9.519 9.653 925,534 +0.15(+1.54%)
Mar 11, 2015 9.607 9.624 9.501 9.507 436,241 -0.13(-1.34%)
Mar 10, 2015 9.613 9.712 9.572 9.636 443,716 -0.06(-0.66%)
Mar 09, 2015 9.607 9.718 9.595 9.700 561,919 +0.06(+0.61%)
Mar 06, 2015 9.601 9.730 9.507 9.642 743,591 -0.05(-0.48%)
Mar 05, 2015 9.788 9.817 9.613 9.689 4,134,921 -0.12(-1.19%)
Mar 04, 2015 9.735 9.817 9.613 9.806 1,232,958 +0.01(+0.12%)
Mar 03, 2015 9.888 9.946 9.759 9.794 675,480 -0.15(-1.47%)
Mar 02, 2015 9.852 9.993 9.829 9.940 713,289 +0.09(+0.89%)
Feb 27, 2015 9.975 10.17 9.782 9.852 2,284,516 -0.18(-1.75%)
Feb 26, 2015 10.26 10.38 9.981 10.03 986,162 -0.28(-2.72%)
Feb 25, 2015 10.31 10.33 10.17 10.31 527,389 +0.06(+0.57%)
Feb 24, 2015 10.26 10.33 10.14 10.25 664,551 -0.08(-0.74%)
Feb 23, 2015 10.23 10.38 10.10 10.33 612,597 +0.12(+1.15%)
Feb 20, 2015 10.19 10.26 9.946 10.21 646,380 +0.06(+0.58%)
Feb 19, 2015 10.16 10.23 10.06 10.15 823,006 -0.04(-0.34%)
Feb 18, 2015 9.940 10.27 9.917 10.19 618,812 +0.22(+2.17%)
Feb 17, 2015 9.940 10.04 9.928 9.969 367,689 -0.03(-0.29%)
Feb 13, 2015 9.876 9.999 9.999 9.999 701,978 +0.10(+1.00%)
Feb 12, 2015 9.724 9.899 9.683 9.899 670,677 +0.16(+1.62%)
Feb 11, 2015 9.811 9.823 9.659 9.741 444,203 -0.07(-0.72%)
Feb 10, 2015 9.806 9.852 9.683 9.811 620,208 -0.01(-0.06%)
Feb 09, 2015 9.858 9.940 9.759 9.817 331,522 -0.12(-1.18%)
Feb 06, 2015 10.11 10.19 9.888 9.934 1,064,798 -0.21(-2.08%)
Feb 05, 2015 9.952 10.16 9.923 10.14 542,846 +0.18(+1.82%)
Feb 04, 2015 10.02 10.08 9.847 9.964 688,677 -0.13(-1.33%)
Feb 03, 2015 9.806 10.10 9.788 10.10 1,030,826 +0.28(+2.80%)
Feb 02, 2015 9.706 9.828 9.624 9.823 951,461 +0.15(+1.51%)
Jan 30, 2015 9.730 9.841 9.635 9.677 318,524 -0.13(-1.31%)
Jan 29, 2015 9.823 9.882 9.653 9.806 404,757 -0.05(-0.53%)
Jan 28, 2015 9.923 9.929 9.800 9.858 518,065 -0.06(-0.59%)
Jan 27, 2015 9.788 9.928 9.700 9.917 749,462 +0.05(+0.53%)
Jan 26, 2015 9.595 9.914 9.577 9.864 1,736,297 +0.25(+2.62%)
Jan 23, 2015 9.630 9.659 9.583 9.613 502,616 -0.04(-0.36%)
Jan 22, 2015 9.642 9.691 9.607 9.648 579,536 +0.04(+0.37%)
Jan 21, 2015 9.683 9.750 9.598 9.613 525,292 -0.06(-0.67%)
Jan 20, 2015 9.747 9.759 9.642 9.677 1,002,524 -0.09(-0.90%)
Jan 16, 2015 9.747 9.806 9.718 9.765 502,004 -0.02(-0.18%)
Jan 15, 2015 9.958 10.03 9.730 9.782 590,634 -0.22(-2.16%)
Jan 14, 2015 9.806 10.02 9.724 9.999 546,038 +0.08(+0.83%)
Jan 13, 2015 9.946 9.946 9.712 9.917 1,015,735 +0.01(+0.06%)
Jan 12, 2015 9.940 9.958 9.811 9.911 1,386,418 -0.03(-0.29%)
Jan 09, 2015 9.829 9.952 9.794 9.940 1,893,708 +0.11(+1.07%)
Jan 08, 2015 9.946 9.952 9.794 9.835 814,477 -0.10(-1.00%)
Jan 07, 2015 9.847 9.946 9.630 9.934 712,992 +0.08(+0.83%)
Jan 06, 2015 9.940 9.981 9.694 9.852 748,944 -0.04(-0.41%)
Jan 05, 2015 9.712 9.946 9.618 9.893 741,239 +0.08(+0.77%)
Jan 02, 2015 9.618 9.864 9.536 9.817 660,943 +0.19(+2.01%)
Dec 31, 2014 9.653 9.624 9.624 9.624 2,390,520 -0.03(-0.30%)
Dec 30, 2014 9.782 9.800 9.642 9.653 1,606,101 -0.26(-2.60%)
Dec 29, 2014 9.958 10.03 9.876 9.911 865,926 -0.09(-0.94%)
Dec 26, 2014 9.952 10.03 9.899 10.00 391,738 +0.06(+0.59%)
Dec 24, 2014 9.940 9.946 9.946 9.946 189,211 -0.01(-0.12%)
Dec 23, 2014 9.981 10.06 9.893 9.958 789,909 -0.07(-0.70%)
Dec 22, 2014 10.04 10.05 9.829 10.03 1,198,564 -0.01(-0.12%)
Dec 19, 2014 9.595 10.09 9.572 10.04 2,694,598 +0.42(+4.32%)
Dec 18, 2014 9.735 9.794 9.519 9.624 931,103 -0.11(-1.14%)
Dec 17, 2014 9.519 9.765 9.443 9.735 954,560 +0.11(+1.15%)
Dec 16, 2014 9.683 9.689 9.536 9.624 1,095,173 -0.06(-0.66%)
Dec 15, 2014 9.905 9.936 9.613 9.689 1,644,780 -0.21(-2.13%)
Dec 12, 2014 9.969 10.05 9.829 9.899 1,226,171 -0.15(-1.51%)
Dec 11, 2014 9.981 10.12 9.981 10.05 548,650 -0.05(-0.46%)
Dec 10, 2014 10.09 10.12 9.946 10.10 640,644 -0.04(-0.35%)
Dec 09, 2014 10.12 10.22 10.00 10.13 1,135,059 -0.11(-1.08%)
Dec 08, 2014 10.26 10.38 10.17 10.24 1,067,159 -0.10(-0.96%)
Dec 05, 2014 10.38 10.41 10.24 10.34 673,470 -0.15(-1.39%)
Dec 04, 2014 10.26 10.53 10.24 10.49 540,244 +0.14(+1.36%)
Dec 03, 2014 10.32 10.47 10.27 10.35 626,035 -0.04(-0.39%)
Dec 02, 2014 10.10 10.44 10.10 10.39 730,141 +0.11(+1.02%)
Dec 01, 2014 10.27 10.38 10.09 10.29 1,012,745 -0.04(-0.34%)
Nov 28, 2014 10.34 10.38 10.22 10.32 289,299 -0.02(-0.17%)
Nov 26, 2014 10.34 10.34 10.34 10.34 455,166 +0.00(+0.00%)
Nov 25, 2014 10.17 10.34 10.16 10.34 1,497,627 +0.10(+0.97%)
Nov 24, 2014 10.03 10.30 10.02 10.24 1,074,889 +0.17(+1.69%)
Nov 21, 2014 10.24 10.26 9.958 10.07 1,371,416 -0.08(-0.75%)
Nov 20, 2014 10.09 10.30 10.09 10.14 1,082,292 -0.01(-0.12%)
Nov 19, 2014 10.30 10.53 10.09 10.16 1,878,117 -0.22(-2.09%)
Nov 18, 2014 10.49 10.54 10.31 10.37 2,203,804 +0.10(+0.97%)
Nov 17, 2014 10.01 10.42 10.00 10.27 1,762,662 +0.12(+1.21%)
Nov 14, 2014 10.14 10.38 10.09 10.15 1,108,662 -0.06(-0.63%)
Nov 13, 2014 10.55 10.55 10.12 10.22 1,969,244 -0.05(-0.51%)
Nov 12, 2014 10.46 10.55 10.22 10.27 2,053,553 -0.26(-2.45%)
Nov 11, 2014 10.36 10.71 10.30 10.53 2,879,937 +0.16(+1.52%)
Nov 10, 2014 11.23 11.35 10.29 10.37 5,555,690 -0.92(-8.19%)
Nov 07, 2014 11.32 11.55 11.12 11.29 13,890,043 -0.01(-0.05%)
Nov 06, 2014 11.52 11.82 11.30 11.30 1,854,437 -0.32(-2.72%)
Nov 05, 2014 11.23 11.61 11.15 11.61 1,508,255 +0.63(+5.70%)
Nov 04, 2014 10.94 11.01 10.64 10.99 140,395 -0.07(-0.64%)
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.