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 (%)
Mar 31, 2017 11.47 11.60 11.45 11.59 1,715,489 +0.10(+0.84%)
Mar 30, 2017 11.41 11.49 11.30 11.49 917,822 +0.08(+0.70%)
Mar 29, 2017 11.39 11.41 11.30 11.41 1,400,536 +0.04(+0.35%)
Mar 28, 2017 11.37 11.42 11.22 11.37 1,616,961 +0.01(+0.07%)
Mar 27, 2017 11.52 11.63 11.30 11.36 2,496,351 -0.21(-1.81%)
Mar 24, 2017 11.56 11.63 11.51 11.57 1,315,370 +0.00(+0.00%)
Mar 23, 2017 11.39 11.67 11.39 11.57 2,137,455 +0.17(+1.52%)
Mar 22, 2017 11.52 11.59 11.25 11.40 2,577,267 -0.13(-1.10%)
Mar 21, 2017 11.57 11.60 11.40 11.52 2,269,992 -0.07(-0.62%)
Mar 20, 2017 11.62 11.67 11.56 11.60 1,393,029 -0.02(-0.14%)
Mar 17, 2017 11.63 11.68 11.54 11.61 12,975,793 +0.02(+0.14%)
Mar 16, 2017 11.63 11.71 11.59 11.60 1,816,598 -0.07(-0.61%)
Mar 15, 2017 11.41 11.76 11.40 11.67 2,976,604 +0.25(+2.23%)
Mar 14, 2017 11.25 11.43 11.21 11.41 2,167,115 +0.12(+1.05%)
Mar 13, 2017 11.15 11.37 11.14 11.29 3,187,361 +0.22(+2.01%)
Mar 10, 2017 11.33 11.38 11.02 11.07 3,367,650 -0.15(-1.34%)
Mar 09, 2017 11.50 11.56 11.12 11.22 3,624,898 -0.28(-2.42%)
Mar 08, 2017 11.52 11.54 11.27 11.50 5,692,564 -0.10(-0.89%)
Mar 07, 2017 11.78 11.83 11.59 11.60 2,558,254 -0.18(-1.55%)
Mar 06, 2017 12.00 12.01 11.78 11.79 1,919,726 -0.19(-1.59%)
Mar 03, 2017 12.07 12.17 11.86 11.98 3,779,340 -0.12(-0.98%)
Mar 02, 2017 12.12 12.15 11.99 12.10 2,876,449 -0.02(-0.20%)
Mar 01, 2017 12.23 12.27 12.08 12.12 1,986,349 -0.12(-0.97%)
Feb 28, 2017 12.42 12.44 12.16 12.24 4,575,234 -0.22(-1.78%)
Feb 27, 2017 12.36 12.56 12.36 12.46 1,886,966 +0.09(+0.71%)
Feb 24, 2017 12.38 12.41 12.30 12.37 1,623,409 -0.01(-0.06%)
Feb 23, 2017 12.38 12.44 12.22 12.38 2,868,406 +0.02(+0.19%)
Feb 22, 2017 12.35 12.41 12.28 12.36 1,983,661 -0.01(-0.06%)
Feb 21, 2017 12.03 12.43 12.00 12.37 2,437,009 +0.40(+3.32%)
Feb 17, 2017 11.97 11.97 11.97 0 +0.02(+0.20%)
Feb 16, 2017 11.90 12.01 11.90 11.94 2,191,356 +0.01(+0.07%)
Feb 15, 2017 11.95 12.06 11.77 11.94 2,564,529 -0.06(-0.46%)
Feb 14, 2017 12.04 12.04 11.92 11.99 2,638,644 -0.07(-0.59%)
Feb 13, 2017 12.13 12.18 12.03 12.06 1,025,495 -0.03(-0.26%)
Feb 10, 2017 12.00 12.15 12.00 12.10 965,314 +0.09(+0.73%)
Feb 09, 2017 12.00 12.05 11.94 12.01 1,929,539 +0.00(+0.00%)
Feb 08, 2017 11.91 12.02 11.82 12.01 2,271,317 +0.13(+1.07%)
Feb 07, 2017 11.82 11.94 11.67 11.88 1,965,956 +0.05(+0.40%)
Feb 06, 2017 11.83 11.86 11.75 11.83 1,282,210 +0.00(+0.00%)
Feb 03, 2017 11.92 11.96 11.75 11.83 2,370,810 -0.02(-0.13%)
Feb 02, 2017 11.67 11.87 11.64 11.85 1,451,314 +0.20(+1.70%)
Feb 01, 2017 11.84 11.94 11.64 11.65 1,096,792 -0.24(-2.00%)
Jan 31, 2017 11.72 11.94 11.67 11.89 1,571,167 +0.17(+1.42%)
Jan 30, 2017 11.72 11.78 11.65 11.72 992,565 -0.02(-0.20%)
Jan 27, 2017 11.91 11.93 11.72 11.75 1,098,499 -0.18(-1.53%)
Jan 26, 2017 11.98 12.03 11.90 11.93 970,981 -0.04(-0.33%)
Jan 25, 2017 12.06 12.10 11.93 11.97 900,375 -0.10(-0.85%)
Jan 24, 2017 12.08 12.15 12.00 12.07 841,402 -0.02(-0.13%)
Jan 23, 2017 11.98 12.11 11.95 12.09 1,729,905 +0.08(+0.66%)
Jan 20, 2017 11.96 12.02 11.89 12.01 1,687,730 +0.04(+0.33%)
Jan 19, 2017 11.97 12.02 11.91 11.97 1,949,494 -0.07(-0.59%)
Jan 18, 2017 12.02 12.07 11.94 12.04 1,558,394 +0.00(+0.00%)
Jan 17, 2017 11.95 12.06 11.92 12.04 2,145,447 +0.07(+0.60%)
Jan 13, 2017 11.97 11.97 11.97 0 +0.01(+0.07%)
Jan 12, 2017 11.92 11.98 11.83 11.96 1,112,717 +0.01(+0.07%)
Jan 11, 2017 11.95 12.01 11.92 11.95 2,841,354 -0.03(-0.27%)
Jan 10, 2017 12.06 12.12 11.94 11.98 1,841,138 -0.09(-0.72%)
Jan 09, 2017 12.32 12.32 12.05 12.07 1,808,056 -0.27(-2.19%)
Jan 06, 2017 12.41 12.47 12.33 12.34 1,005,326 -0.08(-0.64%)
Jan 05, 2017 12.34 12.49 12.23 12.42 2,172,226 +0.02(+0.19%)
Jan 04, 2017 12.23 12.45 12.19 12.40 2,268,583 +0.21(+1.76%)
Jan 03, 2017 12.23 12.27 12.10 12.18 1,710,558 +0.01(+0.06%)
Dec 30, 2016 12.18 12.18 12.18 0 +0.10(+0.79%)
Dec 29, 2016 11.94 12.10 11.90 12.08 3,801,201 +0.14(+1.20%)
Dec 28, 2016 12.03 12.04 11.90 11.94 1,562,520 -0.06(-0.53%)
Dec 27, 2016 11.97 12.06 11.94 12.00 1,432,201 +0.02(+0.13%)
Dec 23, 2016 11.98 11.98 11.98 0 +0.01(+0.07%)
Dec 22, 2016 11.98 12.06 11.89 11.98 1,910,522 -0.01(-0.07%)
Dec 21, 2016 12.15 12.28 11.98 11.98 2,273,039 -0.16(-1.31%)
Dec 20, 2016 11.91 12.21 11.83 12.14 3,333,869 +0.23(+1.97%)
Dec 19, 2016 11.92 12.02 11.90 11.91 2,392,972 +0.02(+0.13%)
Dec 16, 2016 11.98 12.14 11.88 11.89 4,666,034 +0.05(+0.46%)
Dec 15, 2016 11.98 12.08 11.79 11.84 1,548,985 -0.17(-1.37%)
Dec 14, 2016 12.27 12.32 11.99 12.00 2,166,506 -0.25(-2.05%)
Dec 13, 2016 12.16 12.26 11.99 12.25 2,772,999 +0.17(+1.43%)
Dec 12, 2016 12.07 12.14 12.00 12.08 2,279,316 -0.07(-0.58%)
Dec 09, 2016 12.21 12.30 12.13 12.15 2,341,468 -0.06(-0.51%)
Dec 08, 2016 11.96 12.25 11.96 12.21 2,923,655 +0.20(+1.63%)
Dec 07, 2016 11.92 12.12 11.92 12.02 7,727,912 +0.15(+1.26%)
Dec 06, 2016 11.97 12.04 11.85 11.87 3,101,852 -0.04(-0.33%)
Dec 05, 2016 11.96 12.01 11.81 11.91 2,528,746 -0.02(-0.13%)
Dec 02, 2016 11.87 12.08 11.87 11.92 1,506,587 +0.12(+1.00%)
Dec 01, 2016 11.90 11.98 11.75 11.81 1,467,705 -0.18(-1.51%)
Nov 30, 2016 12.06 12.14 11.89 11.99 1,941,682 -0.18(-1.48%)
Nov 29, 2016 12.07 12.21 12.07 12.17 1,462,886 +0.12(+0.98%)
Nov 28, 2016 12.06 12.16 11.98 12.05 1,114,996 +0.03(+0.26%)
Nov 25, 2016 11.93 12.10 11.93 12.02 626,553 +0.09(+0.79%)
Nov 23, 2016 11.92 11.92 11.92 0 -0.05(-0.39%)
Nov 22, 2016 11.87 12.04 11.87 11.97 2,067,836 +0.13(+1.13%)
Nov 21, 2016 11.90 11.99 11.79 11.84 1,859,553 -0.02(-0.13%)
Nov 18, 2016 11.83 11.92 11.78 11.85 1,248,238 +0.05(+0.40%)
Nov 17, 2016 11.95 11.99 11.79 11.81 1,585,249 -0.13(-1.05%)
Nov 16, 2016 11.81 11.94 11.80 11.93 1,340,117 +0.06(+0.53%)
Nov 15, 2016 12.00 12.13 11.79 11.87 2,413,724 -0.04(-0.33%)
Nov 14, 2016 11.75 11.96 11.74 11.91 2,901,186 +0.10(+0.86%)
Nov 11, 2016 11.74 11.96 11.74 11.81 2,320,601 +0.05(+0.47%)
Nov 10, 2016 11.75 11.89 11.46 11.75 2,431,652 -0.05(-0.40%)
Nov 09, 2016 11.50 11.84 11.33 11.80 2,659,827 +0.02(+0.20%)
Nov 08, 2016 11.77 11.82 11.65 11.77 1,528,390 +0.02(+0.13%)
Nov 07, 2016 11.75 11.81 11.70 11.76 1,777,286 +0.19(+1.63%)
Nov 04, 2016 11.61 11.66 11.56 11.57 2,141,689 +0.00(+0.00%)
Nov 03, 2016 11.69 11.74 11.54 11.57 1,469,174 -0.12(-1.01%)
Nov 02, 2016 12.05 12.18 11.68 11.69 1,844,450 -0.16(-1.33%)
Nov 01, 2016 12.21 12.21 11.84 11.85 1,743,680 -0.38(-3.15%)
Oct 31, 2016 12.10 12.25 12.01 12.23 1,538,128 +0.20(+1.63%)
Oct 28, 2016 11.96 12.07 11.95 12.03 1,827,965 +0.08(+0.66%)
Oct 27, 2016 12.18 12.18 11.92 11.96 2,104,734 -0.23(-1.87%)
Oct 26, 2016 12.28 12.32 12.11 12.18 1,771,047 -0.17(-1.40%)
Oct 25, 2016 12.42 12.48 12.29 12.36 2,588,692 -0.09(-0.76%)
Oct 24, 2016 12.47 12.54 12.38 12.45 1,824,751 +0.05(+0.44%)
Oct 21, 2016 12.36 12.42 12.34 12.40 1,334,063 -0.02(-0.19%)
Oct 20, 2016 12.47 12.54 12.36 12.42 1,602,204 -0.09(-0.69%)
Oct 19, 2016 12.50 12.53 12.44 12.51 2,723,518 -0.04(-0.31%)
Oct 18, 2016 12.62 12.62 12.51 12.54 4,140,973 +0.06(+0.44%)
Oct 17, 2016 12.56 12.65 12.48 12.49 1,525,574 -0.07(-0.56%)
Oct 14, 2016 12.64 12.70 12.56 12.56 1,569,204 -0.09(-0.68%)
Oct 13, 2016 12.43 12.73 12.43 12.65 4,626,077 +0.13(+1.07%)
Oct 12, 2016 12.49 12.59 12.46 12.51 2,391,151 +0.05(+0.44%)
Oct 11, 2016 12.54 12.63 12.38 12.46 1,288,633 -0.19(-1.49%)
Oct 10, 2016 12.55 12.69 12.53 12.65 942,552 +0.09(+0.69%)
Oct 07, 2016 12.65 12.83 12.45 12.56 1,971,204 -0.02(-0.19%)
Oct 06, 2016 12.57 12.68 12.47 12.58 2,295,068 -0.07(-0.56%)
Oct 05, 2016 12.94 13.00 12.62 12.65 2,238,493 -0.22(-1.71%)
Oct 04, 2016 12.91 12.97 12.76 12.87 3,407,154 -0.06(-0.43%)
Oct 03, 2016 13.33 13.33 12.91 12.93 2,573,651 -0.27(-2.02%)
Sep 30, 2016 13.26 13.32 13.13 13.20 3,023,441 +0.00(+0.00%)
Sep 29, 2016 13.23 13.29 13.10 13.20 1,186,640 -0.12(-0.89%)
Sep 28, 2016 13.28 13.33 13.21 13.31 710,464 +0.08(+0.59%)
Sep 27, 2016 13.47 13.53 13.20 13.24 1,817,420 -0.23(-1.69%)
Sep 26, 2016 13.49 13.60 13.46 13.46 2,258,699 -0.11(-0.81%)
Sep 23, 2016 13.42 13.63 13.34 13.57 3,040,062 +0.13(+0.99%)
Sep 22, 2016 13.15 13.46 13.14 13.44 2,765,954 +0.40(+3.05%)
Sep 21, 2016 12.88 13.05 12.69 13.04 1,595,119 +0.15(+1.15%)
Sep 20, 2016 13.01 13.04 12.85 12.90 1,475,429 -0.03(-0.24%)
Sep 19, 2016 12.83 12.93 12.78 12.93 1,131,511 +0.10(+0.79%)
Sep 16, 2016 12.74 12.86 12.67 12.83 1,892,648 +0.06(+0.49%)
Sep 15, 2016 12.72 12.85 12.70 12.76 1,369,071 -0.01(-0.06%)
Sep 14, 2016 12.74 12.83 12.69 12.77 861,029 +0.05(+0.43%)
Sep 13, 2016 12.90 13.02 12.72 12.72 1,461,279 -0.27(-2.10%)
Sep 12, 2016 12.86 13.08 12.86 12.99 1,859,360 +0.05(+0.42%)
Sep 09, 2016 13.28 13.31 12.84 12.93 1,460,259 -0.51(-3.76%)
Sep 08, 2016 13.56 13.58 13.40 13.44 1,138,928 -0.22(-1.59%)
Sep 07, 2016 13.45 13.67 13.37 13.66 2,207,738 +0.23(+1.68%)
Sep 06, 2016 13.34 13.43 13.28 13.43 1,175,187 +0.09(+0.70%)
Sep 02, 2016 13.28 13.34 13.34 13.34 828,793 +0.12(+0.94%)
Sep 01, 2016 13.21 13.28 13.14 13.21 975,623 -0.01(-0.06%)
Aug 31, 2016 13.15 13.23 13.07 13.22 1,906,070 +0.09(+0.71%)
Aug 30, 2016 13.22 13.22 13.00 13.13 867,107 -0.05(-0.41%)
Aug 29, 2016 13.12 13.24 13.10 13.18 781,102 +0.10(+0.77%)
Aug 26, 2016 13.19 13.29 13.00 13.08 1,417,905 -0.07(-0.53%)
Aug 25, 2016 13.09 13.22 13.09 13.15 1,155,688 +0.05(+0.36%)
Aug 24, 2016 12.98 13.13 12.87 13.11 2,553,935 +0.12(+0.96%)
Aug 23, 2016 12.93 13.00 12.92 12.98 1,134,912 +0.08(+0.60%)
Aug 22, 2016 12.88 12.93 12.83 12.90 706,818 +0.07(+0.55%)
Aug 19, 2016 12.86 12.89 12.78 12.83 914,015 -0.07(-0.54%)
Aug 18, 2016 12.80 12.92 12.79 12.90 1,081,993 +0.06(+0.48%)
Aug 17, 2016 12.86 12.90 12.69 12.84 1,313,117 +0.02(+0.18%)
Aug 16, 2016 13.00 13.06 12.79 12.82 1,635,278 -0.23(-1.73%)
Aug 15, 2016 13.20 13.29 13.04 13.04 1,703,251 -0.16(-1.18%)
Aug 12, 2016 13.21 13.42 13.19 13.20 1,331,807 +0.01(+0.06%)
Aug 11, 2016 13.60 13.60 13.13 13.19 3,365,594 -0.38(-2.81%)
Aug 10, 2016 13.49 13.58 13.44 13.57 1,667,986 +0.12(+0.87%)
Aug 09, 2016 13.39 13.48 13.31 13.46 1,157,754 +0.05(+0.41%)
Aug 08, 2016 13.30 13.42 13.24 13.40 1,382,102 +0.10(+0.76%)
Aug 05, 2016 13.51 13.51 13.28 13.30 2,443,527 -0.21(-1.55%)
Aug 04, 2016 13.57 13.58 13.47 13.51 1,419,026 +0.00(+0.00%)
Aug 03, 2016 13.68 13.68 13.32 13.51 2,479,058 -0.17(-1.25%)
Aug 02, 2016 13.77 13.82 13.63 13.68 1,426,530 -0.12(-0.85%)
Aug 01, 2016 13.71 13.83 13.68 13.80 1,298,514 +0.09(+0.62%)
Jul 29, 2016 13.52 13.76 13.52 13.71 1,680,528 +0.13(+0.97%)
Jul 28, 2016 13.32 13.63 13.32 13.58 1,309,613 +0.25(+1.87%)
Jul 27, 2016 13.41 13.41 13.21 13.33 1,093,225 -0.09(-0.64%)
Jul 26, 2016 13.53 13.55 13.42 13.42 887,019 -0.09(-0.69%)
Jul 25, 2016 13.50 13.57 13.47 13.51 1,246,180 -0.01(-0.06%)
Jul 22, 2016 13.41 13.58 13.41 13.52 1,400,106 +0.09(+0.70%)
Jul 21, 2016 13.28 13.43 13.24 13.42 1,980,006 +0.12(+0.88%)
Jul 20, 2016 13.36 13.37 13.25 13.31 1,467,055 -0.07(-0.52%)
Jul 19, 2016 13.32 13.37 13.25 13.38 1,025,484 +0.05(+0.35%)
Jul 18, 2016 13.34 13.39 13.32 13.33 790,658 -0.02(-0.12%)
Jul 15, 2016 13.31 13.38 13.25 13.35 1,891,549 -0.02(-0.12%)
Jul 14, 2016 13.36 13.39 13.28 13.36 1,129,162 -0.08(-0.58%)
Jul 13, 2016 13.29 13.44 13.26 13.44 1,741,880 +0.16(+1.17%)
Jul 12, 2016 13.30 13.36 13.21 13.28 1,214,552 -0.09(-0.70%)
Jul 11, 2016 13.31 13.38 13.20 13.38 1,682,746 +0.08(+0.58%)
Jul 08, 2016 13.26 13.21 13.19 13.30 1,699,665 +0.09(+0.71%)
Jul 07, 2016 13.35 13.35 13.07 13.21 3,181,906 -0.16(-1.16%)
Jul 06, 2016 13.48 13.56 13.35 13.36 2,833,228 -0.10(-0.75%)
Jul 05, 2016 13.31 13.48 13.31 13.46 1,606,859 +0.18(+1.35%)
Jul 01, 2016 13.22 13.28 13.28 13.28 1,236,247 +0.14(+1.07%)
Jun 30, 2016 13.14 13.14 12.92 13.14 2,275,948 -0.02(-0.18%)
Jun 29, 2016 13.11 13.22 12.97 13.17 2,043,378 +0.16(+1.20%)
Jun 28, 2016 12.82 13.05 12.72 13.01 2,298,948 +0.28(+2.20%)
Jun 27, 2016 12.55 12.79 12.51 12.73 1,427,944 +0.12(+0.99%)
Jun 24, 2016 12.18 12.65 12.11 12.61 3,041,100 +0.24(+1.95%)
Jun 23, 2016 12.50 12.50 12.35 12.37 1,099,025 +0.04(+0.29%)
Jun 22, 2016 12.38 12.41 12.30 12.33 1,144,062 -0.08(-0.62%)
Jun 21, 2016 12.39 12.48 12.38 12.41 816,153 +0.02(+0.19%)
Jun 20, 2016 12.46 12.58 12.34 12.38 1,925,935 -0.02(-0.12%)
Jun 17, 2016 12.41 12.45 12.28 12.40 1,669,332 -0.05(-0.43%)
Jun 16, 2016 12.43 12.47 12.35 12.45 1,474,202 +0.02(+0.12%)
Jun 15, 2016 12.45 12.52 12.42 12.44 927,978 +0.00(+0.00%)
Jun 14, 2016 12.48 12.50 12.38 12.44 975,797 -0.03(-0.25%)
Jun 13, 2016 12.52 12.62 12.42 12.47 1,320,767 +0.00(+0.00%)
Jun 10, 2016 12.50 12.62 12.38 12.47 973,333 -0.11(-0.86%)
Jun 09, 2016 12.58 12.63 12.53 12.58 1,360,839 +0.00(+0.00%)
Jun 08, 2016 12.45 12.64 12.43 12.58 850,968 +0.13(+1.05%)
Jun 07, 2016 12.37 12.53 12.35 12.45 822,550 +0.07(+0.56%)
Jun 06, 2016 12.52 12.64 12.34 12.38 978,914 -0.17(-1.35%)
Jun 03, 2016 12.50 12.68 12.45 12.55 998,580 +0.15(+1.18%)
Jun 02, 2016 12.23 12.42 12.23 12.40 1,442,614 +0.12(+1.00%)
Jun 01, 2016 12.17 12.28 12.14 12.28 1,044,955 +0.08(+0.63%)
May 31, 2016 12.15 12.22 12.04 12.20 1,642,773 +0.05(+0.44%)
May 27, 2016 12.08 12.15 12.15 12.15 1,100,146 +0.06(+0.51%)
May 26, 2016 12.05 12.18 11.98 12.08 1,719,160 +0.01(+0.06%)
May 25, 2016 12.20 12.20 12.03 12.08 1,243,604 -0.12(-1.01%)
May 24, 2016 12.16 12.35 12.15 12.20 1,792,930 +0.08(+0.64%)
May 23, 2016 12.18 12.22 12.03 12.12 1,159,360 -0.07(-0.57%)
May 20, 2016 12.11 12.22 12.11 12.19 989,860 +0.12(+1.02%)
May 19, 2016 12.05 12.10 11.97 12.07 1,142,239 -0.09(-0.76%)
May 18, 2016 12.31 12.31 12.02 12.16 1,157,249 -0.18(-1.50%)
May 17, 2016 12.67 12.69 12.29 12.35 1,243,156 -0.35(-2.79%)
May 16, 2016 12.63 12.80 12.61 12.70 1,063,992 +0.02(+0.12%)
May 13, 2016 12.76 12.76 12.57 12.68 1,219,964 -0.13(-1.02%)
May 12, 2016 12.82 12.86 12.65 12.82 1,396,770 +0.01(+0.06%)
May 11, 2016 12.90 12.93 12.68 12.81 1,743,099 -0.15(-1.13%)
May 10, 2016 13.09 13.09 12.88 12.95 1,205,053 -0.13(-1.00%)
May 09, 2016 12.97 13.09 12.97 13.09 1,226,617 +0.15(+1.13%)
May 06, 2016 12.83 12.95 12.78 12.94 1,727,764 +0.07(+0.54%)
May 05, 2016 12.78 12.88 12.66 12.87 1,194,908 +0.09(+0.72%)
May 04, 2016 12.59 12.84 12.59 12.78 1,596,016 +0.08(+0.61%)
May 03, 2016 12.58 12.76 12.53 12.70 1,152,017 +0.14(+1.10%)
May 02, 2016 12.35 12.60 12.35 12.56 782,675 +0.25(+2.06%)
Apr 29, 2016 12.45 12.45 12.21 12.31 906,107 -0.17(-1.36%)
Apr 28, 2016 12.32 12.52 12.32 12.48 1,618,894 +0.05(+0.43%)
Apr 27, 2016 12.38 12.47 12.27 12.42 969,969 -0.01(-0.06%)
Apr 26, 2016 12.42 12.56 12.35 12.43 1,924,392 +0.01(+0.06%)
Apr 25, 2016 12.15 12.44 12.15 12.42 1,887,869 +0.24(+1.96%)
Apr 22, 2016 12.08 12.22 12.07 12.18 865,411 +0.13(+1.09%)
Apr 21, 2016 12.32 12.32 12.02 12.05 1,229,813 -0.25(-2.06%)
Apr 20, 2016 12.71 12.72 12.31 12.31 1,933,674 -0.43(-3.38%)
Apr 19, 2016 12.62 12.76 12.58 12.74 2,073,861 +0.11(+0.85%)
Apr 18, 2016 12.56 12.64 12.50 12.63 1,367,784 +0.08(+0.67%)
Apr 15, 2016 12.46 12.65 12.45 12.55 2,337,957 +0.12(+0.93%)
Apr 14, 2016 12.42 12.48 12.37 12.43 1,249,940 +0.02(+0.19%)
Apr 13, 2016 12.54 12.55 12.33 12.41 1,526,215 -0.13(-1.04%)
Apr 12, 2016 12.43 12.57 12.40 12.54 1,354,794 +0.12(+0.93%)
Apr 11, 2016 12.31 12.42 12.28 12.42 1,482,517 +0.12(+1.00%)
Apr 08, 2016 12.26 12.39 12.15 12.30 1,224,535 +0.12(+0.95%)
Apr 07, 2016 12.24 12.29 12.15 12.18 866,119 -0.11(-0.88%)
Apr 06, 2016 12.22 12.33 12.22 12.29 1,762,553 +0.04(+0.31%)
Apr 05, 2016 12.33 12.40 12.19 12.25 1,264,419 -0.15(-1.24%)
Apr 04, 2016 12.35 12.52 12.28 12.41 2,455,873 +0.15(+1.19%)
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.