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

Retail Properties of America (NY: RPAI )

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 (%)
Nov 28, 2014 11.61 11.73 11.56 11.58 654,902 -0.01(-0.06%)
Nov 26, 2014 11.48 11.59 11.59 11.59 1,256,424 +0.09(+0.75%)
Nov 25, 2014 11.38 11.50 11.35 11.50 1,930,565 +0.12(+1.08%)
Nov 24, 2014 11.30 11.46 11.29 11.38 2,108,961 +0.07(+0.64%)
Nov 21, 2014 11.34 11.35 11.27 11.30 1,416,476 +0.04(+0.32%)
Nov 20, 2014 11.13 11.28 11.13 11.27 993,084 +0.09(+0.84%)
Nov 19, 2014 11.26 11.31 11.17 11.17 852,287 -0.08(-0.70%)
Nov 18, 2014 11.26 11.36 11.19 11.25 1,329,824 +0.04(+0.32%)
Nov 17, 2014 11.13 11.25 11.12 11.22 974,589 +0.06(+0.58%)
Nov 14, 2014 11.25 11.27 11.10 11.15 978,196 -0.08(-0.71%)
Nov 13, 2014 11.26 11.35 11.22 11.23 942,900 -0.03(-0.26%)
Nov 12, 2014 11.30 11.35 11.20 11.26 1,131,786 -0.07(-0.64%)
Nov 11, 2014 11.34 11.42 11.27 11.33 1,945,595 +0.01(+0.06%)
Nov 10, 2014 11.18 11.35 11.13 11.33 951,903 +0.14(+1.22%)
Nov 07, 2014 11.22 11.29 11.15 11.19 1,458,875 -0.06(-0.51%)
Nov 06, 2014 11.37 11.44 11.21 11.25 1,409,024 -0.16(-1.39%)
Nov 05, 2014 11.44 11.46 11.32 11.40 1,277,055 -0.03(-0.25%)
Nov 04, 2014 11.40 11.44 11.32 11.43 1,560,714 +0.06(+0.51%)
Nov 03, 2014 11.33 11.44 11.30 11.38 1,980,759 +0.07(+0.64%)
Oct 31, 2014 11.18 11.31 11.12 11.30 1,377,787 +0.15(+1.36%)
Oct 30, 2014 11.07 11.15 11.02 11.15 1,560,861 +0.04(+0.32%)
Oct 29, 2014 11.05 11.18 11.01 11.12 1,481,878 +0.02(+0.20%)
Oct 28, 2014 11.24 11.35 11.02 11.10 3,081,696 -0.20(-1.79%)
Oct 27, 2014 11.21 11.22 11.22 11.30 1,476,623 +0.08(+0.71%)
Oct 24, 2014 11.17 11.27 11.15 11.22 1,196,778 +0.01(+0.13%)
Oct 23, 2014 11.19 11.24 11.10 11.20 2,407,154 +0.09(+0.84%)
Oct 22, 2014 11.15 11.22 11.07 11.11 1,144,785 -0.04(-0.39%)
Oct 21, 2014 11.04 11.15 10.99 11.15 1,229,523 +0.17(+1.51%)
Oct 20, 2014 10.85 11.02 10.79 10.99 1,541,147 +0.15(+1.40%)
Oct 17, 2014 10.99 10.99 10.84 10.84 1,632,042 -0.06(-0.59%)
Oct 16, 2014 10.73 10.94 10.73 10.90 1,679,621 +0.08(+0.73%)
Oct 15, 2014 10.83 10.99 10.75 10.82 1,405,067 -0.07(-0.66%)
Oct 14, 2014 10.79 10.99 10.79 10.89 1,478,477 +0.12(+1.14%)
Oct 13, 2014 10.78 10.90 10.71 10.77 899,588 +0.02(+0.20%)
Oct 10, 2014 10.74 10.90 10.71 10.75 975,365 -0.01(-0.13%)
Oct 09, 2014 10.71 10.92 10.69 10.76 1,550,613 -0.01(-0.07%)
Oct 08, 2014 10.55 10.77 10.53 10.77 1,468,411 +0.21(+1.98%)
Oct 07, 2014 10.59 10.66 10.53 10.56 1,099,290 -0.04(-0.41%)
Oct 06, 2014 10.53 10.68 10.50 10.61 1,143,988 +0.08(+0.75%)
Oct 03, 2014 10.51 10.55 10.44 10.53 1,117,497 +0.08(+0.76%)
Oct 02, 2014 10.55 10.59 10.40 10.45 1,108,845 -0.14(-1.29%)
Oct 01, 2014 10.53 10.65 10.46 10.58 1,816,271 +0.04(+0.41%)
Sep 30, 2014 10.53 10.61 10.45 10.54 1,536,709 -0.01(-0.07%)
Sep 29, 2014 10.51 10.55 10.41 10.55 1,288,722 -0.01(-0.07%)
Sep 26, 2014 10.39 10.56 10.33 10.55 1,405,155 +0.16(+1.52%)
Sep 25, 2014 10.52 10.52 10.37 10.40 967,554 -0.10(-0.96%)
Sep 24, 2014 10.52 10.58 10.43 10.50 1,802,721 -0.04(-0.37%)
Sep 23, 2014 10.65 10.71 10.53 10.54 2,219,590 -0.13(-1.20%)
Sep 22, 2014 10.96 10.97 10.63 10.66 1,761,109 -0.33(-3.04%)
Sep 19, 2014 10.85 11.01 10.80 11.00 5,733,667 +0.23(+2.12%)
Sep 18, 2014 10.91 10.95 10.76 10.77 1,311,230 -0.11(-0.98%)
Sep 17, 2014 10.98 11.06 10.86 10.88 1,214,662 -0.05(-0.46%)
Sep 16, 2014 10.88 10.96 10.85 10.93 1,313,316 +0.11(+1.05%)
Sep 15, 2014 10.90 10.96 10.79 10.81 1,028,264 -0.10(-0.91%)
Sep 12, 2014 11.15 11.15 10.84 10.91 1,315,425 -0.26(-2.30%)
Sep 11, 2014 11.20 11.22 11.11 11.17 1,046,008 -0.02(-0.19%)
Sep 10, 2014 11.33 11.34 11.15 11.19 984,600 -0.19(-1.69%)
Sep 09, 2014 11.42 11.45 11.36 11.38 1,028,013 -0.03(-0.25%)
Sep 08, 2014 11.39 11.51 11.39 11.41 1,164,302 +0.02(+0.19%)
Sep 05, 2014 11.33 11.43 11.32 11.39 969,788 +0.08(+0.69%)
Sep 04, 2014 11.33 11.48 11.28 11.31 1,515,773 +0.00(+0.00%)
Sep 03, 2014 11.34 11.36 11.29 11.31 1,490,740 -0.01(-0.13%)
Sep 02, 2014 11.30 11.33 11.22 11.33 916,869 +0.06(+0.51%)
Aug 29, 2014 11.28 11.27 11.27 11.27 1,216,469 +0.01(+0.06%)
Aug 28, 2014 11.20 11.28 11.13 11.26 1,497,884 +0.05(+0.45%)
Aug 27, 2014 11.20 11.23 11.18 11.21 751,871 +0.01(+0.13%)
Aug 26, 2014 11.19 11.25 11.17 11.20 892,823 -0.01(-0.13%)
Aug 25, 2014 11.20 11.21 11.15 11.21 1,351,412 +0.04(+0.38%)
Aug 22, 2014 11.26 11.28 11.15 11.17 1,264,600 -0.06(-0.51%)
Aug 21, 2014 11.21 11.28 11.16 11.23 913,649 +0.04(+0.38%)
Aug 20, 2014 11.11 11.19 11.07 11.18 1,122,869 +0.09(+0.83%)
Aug 19, 2014 11.07 11.14 11.01 11.09 1,163,501 +0.00(+0.00%)
Aug 18, 2014 11.01 11.08 10.99 11.09 1,516,601 +0.07(+0.65%)
Aug 15, 2014 10.99 11.04 10.92 11.02 1,874,375 +0.04(+0.32%)
Aug 14, 2014 10.86 10.98 10.84 10.98 1,406,590 +0.12(+1.11%)
Aug 13, 2014 10.70 10.87 10.70 10.86 948,606 +0.16(+1.53%)
Aug 12, 2014 10.70 10.75 10.68 10.70 1,037,150 -0.04(-0.33%)
Aug 11, 2014 10.67 10.75 10.64 10.74 995,344 +0.08(+0.74%)
Aug 08, 2014 10.63 10.67 10.51 10.66 1,135,432 +0.04(+0.40%)
Aug 07, 2014 10.58 10.69 10.50 10.61 1,383,598 +0.01(+0.07%)
Aug 06, 2014 10.51 10.65 10.45 10.61 1,038,717 +0.06(+0.61%)
Aug 05, 2014 10.67 10.67 9.603 10.54 1,762,901 -0.14(-1.33%)
Aug 04, 2014 10.59 10.70 10.54 10.69 1,034,003 +0.07(+0.67%)
Aug 01, 2014 10.69 10.77 10.60 10.61 1,720,846 -0.11(-1.00%)
Jul 31, 2014 10.82 10.87 10.66 10.72 1,829,213 -0.18(-1.63%)
Jul 30, 2014 10.86 10.98 10.86 10.90 2,774,019 +0.01(+0.07%)
Jul 29, 2014 11.02 11.02 10.89 10.89 728,082 -0.11(-0.97%)
Jul 28, 2014 10.89 11.02 10.88 11.00 1,175,448 +0.14(+1.25%)
Jul 25, 2014 11.04 11.05 10.84 10.86 1,648,279 -0.20(-1.80%)
Jul 24, 2014 11.08 11.15 10.98 11.06 2,109,841 -0.05(-0.45%)
Jul 23, 2014 11.14 11.16 11.07 11.11 1,105,614 -0.01(-0.06%)
Jul 22, 2014 11.14 11.21 11.09 11.12 1,240,961 -0.02(-0.19%)
Jul 21, 2014 11.20 11.21 11.12 11.14 964,407 -0.11(-0.95%)
Jul 18, 2014 11.13 11.26 11.12 11.25 1,440,582 +0.11(+0.96%)
Jul 17, 2014 11.11 11.18 11.07 11.14 1,473,835 +0.05(+0.45%)
Jul 16, 2014 11.11 11.13 11.01 11.09 1,150,179 +0.00(+0.00%)
Jul 15, 2014 11.13 11.17 11.06 11.09 874,412 -0.04(-0.38%)
Jul 14, 2014 11.18 11.21 11.11 11.13 1,091,589 -0.06(-0.57%)
Jul 11, 2014 11.18 11.29 11.15 11.20 2,415,306 +0.01(+0.06%)
Jul 10, 2014 11.05 11.22 11.01 11.19 2,311,083 +0.09(+0.77%)
Jul 09, 2014 11.03 11.12 10.93 11.11 1,740,313 +0.05(+0.45%)
Jul 08, 2014 10.95 11.07 10.94 11.06 1,563,208 +0.08(+0.71%)
Jul 07, 2014 10.87 11.06 10.85 10.98 1,845,712 +0.07(+0.65%)
Jul 03, 2014 10.93 10.91 10.91 10.91 907,509 -0.06(-0.58%)
Jul 02, 2014 10.96 10.98 10.85 10.97 1,168,422 +0.01(+0.06%)
Jul 01, 2014 10.94 10.97 10.88 10.96 1,555,885 +0.01(+0.07%)
Jun 30, 2014 10.85 10.97 10.81 10.96 1,791,413 +0.11(+0.98%)
Jun 27, 2014 10.79 10.90 10.76 10.85 8,127,327 +0.02(+0.20%)
Jun 26, 2014 10.85 10.89 10.76 10.83 1,470,829 -0.01(-0.13%)
Jun 25, 2014 10.82 10.92 10.76 10.84 1,940,789 -0.02(-0.23%)
Jun 24, 2014 10.87 10.87 10.78 10.87 1,992,807 -0.01(-0.06%)
Jun 23, 2014 10.98 11.03 10.85 10.87 2,416,211 -0.13(-1.15%)
Jun 20, 2014 10.90 11.02 10.85 11.00 2,039,633 +0.11(+0.97%)
Jun 19, 2014 10.88 10.90 10.82 10.90 1,359,592 +0.06(+0.52%)
Jun 18, 2014 10.75 10.92 10.73 10.84 2,274,445 +0.04(+0.39%)
Jun 17, 2014 10.68 10.85 10.64 10.80 3,135,123 +0.11(+1.06%)
Jun 16, 2014 10.66 10.80 10.64 10.68 1,723,362 +0.03(+0.26%)
Jun 13, 2014 10.68 10.68 10.54 10.66 2,096,154 -0.03(-0.26%)
Jun 12, 2014 10.60 10.71 10.54 10.68 1,960,947 +0.06(+0.53%)
Jun 11, 2014 10.56 10.64 10.53 10.63 1,868,238 +0.06(+0.60%)
Jun 10, 2014 10.68 10.71 10.56 10.56 1,436,750 -0.30(-2.73%)
Jun 06, 2014 11.02 11.02 10.81 10.86 1,623,021 -0.11(-1.03%)
Jun 05, 2014 10.84 11.02 10.80 10.97 2,546,130 +0.10(+0.91%)
Jun 04, 2014 10.78 10.90 10.73 10.87 1,286,497 +0.08(+0.72%)
Jun 03, 2014 10.62 10.80 10.62 10.80 1,644,134 +0.05(+0.46%)
Jun 02, 2014 10.58 10.75 10.56 10.75 2,102,653 +0.15(+1.40%)
May 30, 2014 10.51 10.63 10.46 10.60 2,320,312 +0.04(+0.33%)
May 29, 2014 10.51 10.57 10.44 10.56 1,192,896 +0.06(+0.60%)
May 28, 2014 10.51 10.54 10.42 10.50 1,137,825 -0.04(-0.33%)
May 27, 2014 10.47 10.56 10.42 10.54 1,288,596 +0.09(+0.88%)
May 23, 2014 10.37 10.44 10.44 10.44 1,026,623 -0.00(-0.03%)
May 22, 2014 10.43 10.47 10.37 10.45 521,760 +0.02(+0.24%)
May 21, 2014 10.42 10.45 10.35 10.42 1,538,599 -0.01(-0.07%)
May 20, 2014 10.33 10.44 10.32 10.43 2,320,334 +0.06(+0.61%)
May 19, 2014 10.40 10.44 10.32 10.37 1,068,101 -0.04(-0.41%)
May 16, 2014 10.34 10.41 10.29 10.41 1,202,727 +0.06(+0.61%)
May 15, 2014 10.38 10.42 10.28 10.35 1,293,580 -0.09(-0.88%)
May 14, 2014 10.36 10.48 10.32 10.44 1,197,702 +0.06(+0.54%)
May 13, 2014 10.42 10.48 10.35 10.38 1,132,142 -0.01(-0.14%)
May 12, 2014 10.42 10.48 10.37 10.39 1,110,088 -0.01(-0.07%)
May 09, 2014 10.44 10.49 10.32 10.40 1,150,923 -0.07(-0.67%)
May 08, 2014 10.42 10.53 10.40 10.47 1,683,015 +0.04(+0.34%)
May 07, 2014 10.20 10.44 10.19 10.44 2,022,812 +0.24(+2.35%)
May 06, 2014 10.22 10.29 10.08 10.20 2,027,675 +0.09(+0.91%)
May 05, 2014 10.08 10.13 10.01 10.11 1,143,065 +0.01(+0.07%)
May 02, 2014 10.06 10.19 10.05 10.10 1,369,298 +0.00(+0.00%)
May 01, 2014 10.09 10.11 9.951 10.10 907,641 +0.01(+0.07%)
Apr 30, 2014 10.01 10.10 9.986 10.09 1,199,211 +0.06(+0.63%)
Apr 29, 2014 10.09 10.13 9.944 10.03 1,312,843 -0.05(-0.49%)
Apr 28, 2014 9.993 10.09 9.951 10.08 1,159,093 +0.08(+0.77%)
Apr 25, 2014 9.937 10.02 9.930 10.00 1,365,411 +0.00(+0.00%)
Apr 24, 2014 10.00 10.00 9.923 10.00 1,102,003 +0.05(+0.50%)
Apr 23, 2014 10.03 10.03 9.880 9.951 1,854,459 -0.06(-0.63%)
Apr 22, 2014 9.993 10.04 9.923 10.01 1,221,606 +0.00(+0.00%)
Apr 21, 2014 9.937 10.02 9.909 10.01 1,064,352 +0.03(+0.28%)
Apr 17, 2014 10.02 9.986 9.986 9.986 1,658,064 -0.07(-0.70%)
Apr 16, 2014 9.937 10.06 9.859 10.06 3,161,614 +0.09(+0.92%)
Apr 15, 2014 9.761 9.965 9.761 9.965 5,111,253 +0.18(+1.80%)
Apr 14, 2014 9.796 9.831 9.747 9.789 2,257,124 +0.02(+0.22%)
Apr 11, 2014 9.704 9.817 9.704 9.768 2,021,423 -0.02(-0.22%)
Apr 10, 2014 9.824 9.859 9.739 9.789 1,846,545 -0.06(-0.64%)
Apr 09, 2014 9.803 9.859 9.768 9.852 1,395,374 +0.03(+0.29%)
Apr 08, 2014 9.768 9.838 9.754 9.824 1,732,446 +0.04(+0.43%)
Apr 07, 2014 9.725 9.817 9.697 9.782 2,019,717 +0.05(+0.51%)
Apr 04, 2014 9.704 9.761 9.641 9.732 1,422,648 +0.06(+0.58%)
Apr 03, 2014 9.599 9.683 9.599 9.676 1,665,614 +0.06(+0.59%)
Apr 02, 2014 9.535 9.697 9.535 9.620 1,309,785 +0.04(+0.44%)
Apr 01, 2014 9.514 9.584 9.454 9.577 1,933,362 +0.04(+0.37%)
Mar 31, 2014 9.394 9.542 9.345 9.542 2,384,570 +0.16(+1.65%)
Mar 28, 2014 9.338 9.479 9.338 9.387 1,354,194 +0.04(+0.38%)
Mar 27, 2014 9.310 9.359 9.274 9.352 2,716,490 +0.01(+0.08%)
Mar 26, 2014 9.310 9.433 9.310 9.345 3,052,440 -0.02(-0.18%)
Mar 25, 2014 9.459 9.522 9.306 9.362 2,141,740 -0.10(-1.03%)
Mar 24, 2014 9.640 9.675 9.418 9.459 1,575,837 -0.15(-1.59%)
Mar 21, 2014 9.529 9.661 9.522 9.613 9,374,959 +0.13(+1.32%)
Mar 20, 2014 9.432 9.501 9.292 9.487 1,981,190 -0.01(-0.07%)
Mar 19, 2014 9.675 9.703 9.487 9.494 2,424,142 -0.19(-1.94%)
Mar 18, 2014 9.633 9.689 9.606 9.682 1,163,452 +0.02(+0.22%)
Mar 17, 2014 9.640 9.710 9.627 9.661 1,542,821 +0.03(+0.29%)
Mar 14, 2014 9.633 9.682 9.606 9.633 2,747,819 +0.00(+0.00%)
Mar 13, 2014 9.620 9.682 9.585 9.633 2,485,920 +0.00(+0.00%)
Mar 12, 2014 9.599 9.661 9.543 9.633 2,301,741 -0.03(-0.29%)
Mar 11, 2014 9.606 9.685 9.585 9.661 1,885,522 +0.01(+0.14%)
Mar 10, 2014 9.585 9.689 9.564 9.647 2,587,387 +0.03(+0.29%)
Mar 07, 2014 9.640 9.682 9.564 9.620 2,656,945 -0.01(-0.07%)
Mar 06, 2014 9.675 9.724 9.606 9.627 2,898,869 -0.06(-0.65%)
Mar 05, 2014 9.738 9.738 9.595 9.689 1,454,755 -0.05(-0.50%)
Mar 04, 2014 9.640 9.745 9.640 9.738 1,594,144 +0.13(+1.30%)
Mar 03, 2014 9.661 9.668 9.564 9.613 1,920,751 -0.09(-0.93%)
Feb 28, 2014 9.571 9.717 9.571 9.703 8,858,072 +0.10(+1.01%)
Feb 27, 2014 9.633 9.717 9.592 9.606 1,774,084 -0.03(-0.29%)
Feb 26, 2014 9.620 9.689 9.592 9.633 2,035,855 -0.02(-0.22%)
Feb 25, 2014 9.571 9.689 9.543 9.654 1,894,664 +0.06(+0.65%)
Feb 24, 2014 9.661 9.710 9.578 9.592 2,103,581 -0.02(-0.22%)
Feb 21, 2014 9.578 9.675 9.543 9.613 2,098,534 +0.07(+0.73%)
Feb 20, 2014 9.480 9.571 9.466 9.543 1,980,963 +0.05(+0.51%)
Feb 19, 2014 9.487 9.633 9.376 9.494 3,058,811 -0.03(-0.37%)
Feb 18, 2014 9.411 9.536 9.404 9.529 2,229,059 +0.08(+0.88%)
Feb 14, 2014 9.285 9.446 9.446 9.446 1,882,885 +0.15(+1.57%)
Feb 13, 2014 9.202 9.376 9.202 9.299 4,452,408 +0.06(+0.68%)
Feb 12, 2014 9.362 9.369 9.167 9.237 2,616,238 -0.13(-1.34%)
Feb 11, 2014 9.327 9.411 9.327 9.362 2,031,690 +0.03(+0.30%)
Feb 10, 2014 9.265 9.362 9.223 9.334 2,699,096 +0.10(+1.05%)
Feb 07, 2014 9.195 9.285 9.139 9.237 2,638,338 +0.05(+0.53%)
Feb 06, 2014 9.000 9.209 8.986 9.188 2,307,060 +0.15(+1.69%)
Feb 05, 2014 9.063 9.125 9.007 9.035 2,018,994 -0.06(-0.61%)
Feb 04, 2014 9.049 9.146 9.042 9.091 1,702,734 +0.03(+0.38%)
Feb 03, 2014 9.202 9.202 8.958 9.056 2,846,081 -0.13(-1.36%)
Jan 31, 2014 9.146 9.223 9.049 9.181 2,043,998 +0.13(+1.38%)
Jan 30, 2014 8.910 9.111 8.910 9.056 1,947,666 +0.17(+1.96%)
Jan 29, 2014 8.889 8.937 8.840 8.882 1,332,470 -0.06(-0.70%)
Jan 28, 2014 8.861 9.014 8.847 8.944 1,695,933 +0.05(+0.55%)
Jan 27, 2014 8.903 8.986 8.826 8.896 2,323,563 -0.03(-0.39%)
Jan 24, 2014 8.882 8.986 8.875 8.930 2,049,266 -0.05(-0.54%)
Jan 23, 2014 8.784 8.979 8.763 8.979 2,361,179 +0.14(+1.57%)
Jan 22, 2014 8.659 8.840 8.652 8.840 1,667,428 +0.16(+1.84%)
Jan 21, 2014 8.645 8.729 8.638 8.680 2,102,525 +0.01(+0.16%)
Jan 17, 2014 8.589 8.666 8.666 8.666 1,931,732 +0.10(+1.22%)
Jan 16, 2014 8.527 8.624 8.401 8.562 2,127,497 -0.16(-1.84%)
Jan 15, 2014 8.617 8.729 8.617 8.722 1,832,599 +0.10(+1.21%)
Jan 14, 2014 8.575 8.645 8.568 8.617 1,878,446 +0.01(+0.16%)
Jan 13, 2014 8.659 8.729 8.575 8.603 1,706,675 -0.10(-1.20%)
Jan 10, 2014 8.708 8.784 8.631 8.708 1,613,879 +0.01(+0.16%)
Jan 09, 2014 8.701 8.736 8.638 8.694 1,283,636 -0.01(-0.08%)
Jan 08, 2014 8.736 8.770 8.659 8.701 2,280,721 -0.14(-1.57%)
Jan 07, 2014 8.875 8.951 8.791 8.840 1,649,624 -0.07(-0.78%)
Jan 06, 2014 8.826 9.000 8.812 8.910 2,442,545 +0.08(+0.87%)
Jan 03, 2014 8.742 8.875 8.736 8.833 1,275,059 +0.07(+0.79%)
Jan 02, 2014 8.805 8.819 8.715 8.763 1,215,804 -0.09(-1.02%)
Dec 31, 2013 8.833 8.854 8.854 8.854 1,527,599 -0.03(-0.31%)
Dec 30, 2013 8.736 8.882 8.722 8.882 1,766,789 +0.08(+0.87%)
Dec 27, 2013 8.784 8.847 8.715 8.805 1,393,180 -0.00(-0.03%)
Dec 26, 2013 8.836 8.870 8.760 8.808 1,756,056 -0.03(-0.31%)
Dec 24, 2013 8.781 8.849 8.739 8.836 518,395 +0.03(+0.31%)
Dec 23, 2013 8.849 8.932 8.788 8.808 1,720,038 -0.06(-0.70%)
Dec 20, 2013 8.746 8.870 8.733 8.870 5,250,132 +0.10(+1.18%)
Dec 19, 2013 8.891 8.932 8.753 8.767 2,676,939 -0.19(-2.07%)
Dec 18, 2013 8.767 8.980 8.719 8.952 2,277,340 +0.18(+2.04%)
Dec 17, 2013 8.767 8.863 8.753 8.774 1,665,643 +0.01(+0.08%)
Dec 16, 2013 8.794 8.863 8.753 8.767 1,473,919 -0.02(-0.23%)
Dec 13, 2013 8.767 8.849 8.753 8.788 1,514,458 -0.01(-0.16%)
Dec 12, 2013 8.746 8.822 8.712 8.801 1,689,070 +0.01(+0.16%)
Dec 11, 2013 9.014 9.014 8.788 8.788 5,035,106 -0.25(-2.74%)
Dec 10, 2013 8.863 9.056 8.849 9.035 1,852,549 +0.16(+1.78%)
Dec 09, 2013 8.760 8.880 8.760 8.877 1,873,963 +0.09(+1.02%)
Dec 06, 2013 8.643 8.794 8.643 8.788 2,195,987 +0.13(+1.51%)
Dec 05, 2013 8.671 8.733 8.623 8.657 2,849,277 -0.08(-0.87%)
Dec 04, 2013 8.733 8.870 8.712 8.733 2,609,299 -0.12(-1.40%)
Dec 03, 2013 8.849 8.925 8.829 8.856 1,679,296 -0.07(-0.77%)
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.