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 29, 2018 11.66 11.66 11.66 0 -0.05(-0.43%)
Mar 28, 2018 11.47 11.83 11.41 11.71 2,904,069 +0.32(+2.81%)
Mar 27, 2018 11.35 11.55 11.19 11.39 1,365,545 +0.00(+0.00%)
Mar 26, 2018 11.27 11.42 11.20 11.39 1,765,096 +0.02(+0.18%)
Mar 23, 2018 11.54 11.55 11.35 11.37 1,598,281 -0.15(-1.30%)
Mar 22, 2018 11.46 11.70 11.41 11.52 1,242,596 +0.04(+0.35%)
Mar 21, 2018 11.45 11.55 11.36 11.48 1,732,225 -0.02(-0.17%)
Mar 20, 2018 11.64 11.77 11.39 11.50 1,834,024 -0.12(-1.03%)
Mar 19, 2018 11.78 11.78 11.52 11.62 1,831,924 -0.11(-0.94%)
Mar 16, 2018 11.68 11.83 11.58 11.73 4,965,943 +0.01(+0.09%)
Mar 15, 2018 11.82 11.83 11.51 11.72 2,937,492 -0.11(-0.93%)
Mar 14, 2018 11.91 11.92 11.77 11.83 1,132,482 -0.03(-0.25%)
Mar 13, 2018 11.94 12.00 11.81 11.86 1,475,675 -0.06(-0.50%)
Mar 12, 2018 11.85 12.00 11.73 11.92 2,570,497 +0.04(+0.34%)
Mar 09, 2018 12.17 12.17 11.71 11.88 2,359,388 -0.32(-2.62%)
Mar 08, 2018 12.28 12.29 12.15 12.20 772,280 -0.02(-0.16%)
Mar 07, 2018 12.22 1,204,991 +0.04(+0.33%)
Mar 06, 2018 12.13 12.23 12.05 12.18 1,704,464 -0.01(-0.08%)
Mar 05, 2018 12.16 12.30 12.10 12.19 1,294,087 +0.00(+0.00%)
Mar 02, 2018 12.15 12.21 11.97 12.19 1,850,085 +0.01(+0.08%)
Mar 01, 2018 11.94 12.28 11.88 12.18 1,781,247 +0.22(+1.84%)
Feb 28, 2018 12.10 12.19 11.94 11.96 4,263,220 -0.12(-0.99%)
Feb 27, 2018 12.40 12.43 12.06 12.08 2,215,766 -0.28(-2.27%)
Feb 26, 2018 12.28 12.38 12.18 12.36 1,471,785 +0.13(+1.06%)
Feb 23, 2018 12.08 12.24 11.96 12.23 1,801,359 +0.18(+1.49%)
Feb 22, 2018 12.05 2,455,433 +0.11(+0.92%)
Feb 21, 2018 12.19 12.20 11.94 11.94 2,001,705 -0.30(-2.45%)
Feb 20, 2018 12.28 12.44 12.20 12.24 2,283,806 -0.06(-0.49%)
Feb 16, 2018 12.30 12.30 12.30 0 +0.41(+3.45%)
Feb 15, 2018 11.81 11.99 11.70 11.89 2,040,867 +0.20(+1.71%)
Feb 14, 2018 11.45 11.85 11.22 11.69 2,559,464 +0.24(+2.10%)
Feb 13, 2018 11.35 11.52 11.18 11.45 2,318,043 +0.09(+0.79%)
Feb 12, 2018 11.36 11.37 10.96 11.36 1,845,721 +0.02(+0.18%)
Feb 09, 2018 11.25 11.41 10.94 11.34 2,017,165 +0.13(+1.16%)
Feb 08, 2018 11.59 11.65 11.20 11.21 3,316,152 -0.39(-3.36%)
Feb 07, 2018 11.63 11.74 11.53 11.60 3,002,094 -0.02(-0.17%)
Feb 06, 2018 11.38 11.65 11.12 11.62 4,058,620 -0.09(-0.73%)
Feb 05, 2018 11.65 11.75 11.47 11.71 3,603,271 -0.01(-0.04%)
Feb 02, 2018 11.65 11.76 11.46 11.71 4,630,853 -0.04(-0.34%)
Feb 01, 2018 12.03 12.07 11.60 11.75 2,865,276 -0.30(-2.49%)
Jan 31, 2018 11.91 12.06 11.77 12.05 2,936,443 +0.17(+1.43%)
Jan 30, 2018 11.91 11.95 11.86 11.88 2,419,836 -0.04(-0.34%)
Jan 29, 2018 12.08 12.10 11.88 11.92 2,631,000 -0.17(-1.41%)
Jan 26, 2018 12.34 12.34 12.07 12.09 1,395,491 -0.22(-1.79%)
Jan 25, 2018 12.41 12.45 12.14 12.31 1,672,728 -0.11(-0.89%)
Jan 24, 2018 12.48 12.56 12.30 12.42 2,941,478 -0.08(-0.64%)
Jan 23, 2018 12.47 12.61 12.46 12.50 2,308,916 +0.08(+0.64%)
Jan 22, 2018 12.30 12.46 12.27 12.42 1,735,423 +0.12(+0.98%)
Jan 19, 2018 12.19 12.31 12.15 12.30 1,325,179 +0.15(+1.23%)
Jan 18, 2018 12.14 12.20 12.04 12.15 1,762,258 +0.00(+0.00%)
Jan 17, 2018 12.13 12.21 12.04 12.15 2,820,125 +0.05(+0.41%)
Jan 16, 2018 12.42 12.52 12.09 12.10 2,317,193 -0.28(-2.26%)
Jan 12, 2018 12.38 12.38 12.38 0 -0.08(-0.64%)
Jan 11, 2018 12.67 12.72 12.45 12.46 2,053,160 -0.21(-1.66%)
Jan 10, 2018 12.54 12.67 2,152,553 -0.18(-1.40%)
Jan 09, 2018 13.02 13.08 12.82 12.85 2,845,405 -0.17(-1.31%)
Jan 08, 2018 13.04 13.10 12.95 13.02 1,284,813 -0.02(-0.15%)
Jan 05, 2018 13.01 13.11 12.97 13.04 1,449,684 +0.03(+0.23%)
Jan 04, 2018 13.13 13.22 12.99 13.01 1,662,703 -0.15(-1.14%)
Jan 03, 2018 13.34 13.38 13.15 13.16 1,701,813 -0.18(-1.35%)
Jan 02, 2018 13.50 13.60 13.35 13.34 1,095,161 -0.10(-0.74%)
Dec 29, 2017 13.44 13.44 13.44 0 +0.06(+0.45%)
Dec 28, 2017 13.23 13.39 13.20 13.38 901,398 +0.14(+1.06%)
Dec 27, 2017 13.26 13.32 13.22 13.24 868,019 +0.02(+0.15%)
Dec 26, 2017 12.95 13.27 12.94 13.22 1,265,282 +0.14(+1.07%)
Dec 22, 2017 13.09 13.21 13.00 13.08 1,282,491 -0.02(-0.15%)
Dec 21, 2017 13.05 13.17 13.03 13.10 1,000,756 +0.08(+0.61%)
Dec 20, 2017 13.28 13.36 13.02 13.02 1,455,090 -0.24(-1.81%)
Dec 19, 2017 13.47 13.49 13.21 13.26 1,973,702 -0.22(-1.63%)
Dec 18, 2017 13.29 13.53 13.25 13.48 2,170,030 +0.20(+1.51%)
Dec 15, 2017 13.19 13.35 13.15 13.28 4,407,278 +0.22(+1.68%)
Dec 14, 2017 13.16 13.30 13.06 13.06 1,440,348 -0.07(-0.53%)
Dec 13, 2017 13.05 13.21 13.02 13.13 1,410,401 +0.09(+0.69%)
Dec 12, 2017 12.93 13.15 12.87 13.04 1,508,883 +0.16(+1.24%)
Dec 11, 2017 12.89 13.02 12.85 12.88 982,678 +0.01(+0.08%)
Dec 08, 2017 12.87 12.93 12.81 12.87 955,834 +0.05(+0.39%)
Dec 07, 2017 12.73 12.87 12.69 12.82 887,828 +0.04(+0.31%)
Dec 06, 2017 12.99 13.07 12.71 12.78 1,140,642 -0.21(-1.62%)
Dec 05, 2017 13.34 13.36 12.97 12.99 1,122,595 -0.35(-2.62%)
Dec 04, 2017 13.12 13.41 13.09 13.34 1,376,890 +0.24(+1.83%)
Dec 01, 2017 13.08 13.18 13.01 13.10 1,313,570 +0.04(+0.31%)
Nov 30, 2017 13.01 13.18 12.99 13.06 4,123,388 +0.05(+0.38%)
Nov 29, 2017 12.89 13.06 12.89 13.01 2,700,827 +0.12(+0.93%)
Nov 28, 2017 12.83 12.99 12.83 12.89 3,660,512 -0.06(-0.46%)
Nov 27, 2017 13.12 13.17 12.95 12.95 1,896,824 -0.17(-1.30%)
Nov 24, 2017 13.22 13.23 13.12 13.12 526,585 -0.02(-0.15%)
Nov 22, 2017 13.14 13.25 13.13 13.14 1,353,141 -0.05(-0.38%)
Nov 21, 2017 13.07 13.19 13.04 13.19 1,959,270 +0.16(+1.23%)
Nov 20, 2017 13.18 13.18 12.97 13.03 2,544,795 -0.04(-0.31%)
Nov 17, 2017 13.01 13.13 13.01 13.07 1,749,932 +0.09(+0.69%)
Nov 16, 2017 12.88 13.03 12.80 12.98 2,714,526 +0.07(+0.54%)
Nov 15, 2017 12.90 13.02 12.85 12.91 2,169,394 +0.00(+0.00%)
Nov 14, 2017 12.89 13.00 12.75 12.91 1,444,981 +0.04(+0.31%)
Nov 13, 2017 12.98 13.11 12.80 12.87 2,123,117 -0.05(-0.39%)
Nov 10, 2017 12.78 12.97 12.78 12.92 1,875,339 +0.08(+0.62%)
Nov 09, 2017 12.70 13.05 12.70 12.84 2,035,089 +0.10(+0.78%)
Nov 08, 2017 12.63 12.91 12.63 12.74 1,529,212 +0.09(+0.71%)
Nov 07, 2017 12.46 12.85 12.46 12.65 2,570,472 +0.15(+1.20%)
Nov 06, 2017 12.50 12.60 12.43 12.50 1,727,962 +0.03(+0.24%)
Nov 03, 2017 12.67 12.77 12.40 12.47 1,736,587 -0.31(-2.43%)
Nov 02, 2017 12.53 12.89 12.48 12.78 2,825,046 +0.18(+1.43%)
Nov 01, 2017 12.30 12.68 12.29 12.60 2,251,292 +0.38(+3.11%)
Oct 31, 2017 12.26 12.26 12.05 12.22 1,399,542 -0.02(-0.16%)
Oct 30, 2017 12.40 12.46 12.21 12.24 2,254,856 -0.18(-1.45%)
Oct 27, 2017 12.38 12.45 12.17 12.42 1,836,279 +0.02(+0.16%)
Oct 26, 2017 12.52 12.52 12.21 12.40 1,449,703 -0.08(-0.64%)
Oct 25, 2017 12.58 12.64 12.32 12.48 1,400,452 -0.12(-0.95%)
Oct 24, 2017 12.90 12.91 12.55 12.60 1,062,838 -0.26(-2.02%)
Oct 23, 2017 12.86 12.96 12.79 12.86 1,395,430 +0.03(+0.23%)
Oct 20, 2017 13.01 13.01 12.79 12.83 1,354,258 -0.15(-1.16%)
Oct 19, 2017 13.09 13.17 12.81 12.98 2,636,134 +0.00(+0.00%)
Oct 18, 2017 13.28 13.38 12.96 12.98 2,469,257 -0.35(-2.63%)
Oct 17, 2017 13.24 13.37 13.19 13.33 2,127,445 +0.09(+0.68%)
Oct 16, 2017 13.41 13.48 13.19 13.24 1,069,071 -0.18(-1.34%)
Oct 13, 2017 13.40 13.51 13.29 13.42 1,543,037 +0.08(+0.60%)
Oct 12, 2017 13.37 13.41 13.20 13.34 2,035,348 -0.02(-0.15%)
Oct 11, 2017 13.39 13.47 13.32 13.36 2,926,563 -0.01(-0.07%)
Oct 10, 2017 13.38 13.52 13.30 13.37 1,489,272 +0.06(+0.45%)
Oct 09, 2017 13.28 13.41 13.28 13.31 1,262,179 +0.04(+0.30%)
Oct 06, 2017 13.34 13.36 13.20 13.27 1,406,763 -0.15(-1.12%)
Oct 05, 2017 13.40 13.64 13.33 13.42 1,437,964 +0.07(+0.52%)
Oct 04, 2017 13.26 13.39 13.21 13.35 1,719,453 +0.08(+0.60%)
Oct 03, 2017 13.17 13.27 13.06 13.27 1,544,561 +0.13(+0.99%)
Oct 02, 2017 13.11 13.17 13.03 13.14 1,611,884 +0.01(+0.08%)
Sep 29, 2017 13.13 13.25 13.06 13.13 1,051,721 -0.02(-0.15%)
Sep 28, 2017 12.98 13.16 12.98 13.15 1,508,113 +0.16(+1.23%)
Sep 27, 2017 13.22 13.23 12.90 12.99 1,512,552 -0.27(-2.04%)
Sep 26, 2017 13.11 13.29 13.06 13.26 1,275,495 +0.19(+1.45%)
Sep 25, 2017 12.80 13.10 12.80 13.07 2,359,231 +0.12(+0.93%)
Sep 22, 2017 12.89 13.01 12.85 12.95 2,483,800 +0.03(+0.23%)
Sep 21, 2017 13.08 13.18 12.92 12.92 1,177,138 -0.16(-1.22%)
Sep 20, 2017 13.21 13.28 13.03 13.08 724,781 -0.16(-1.21%)
Sep 19, 2017 13.43 13.43 13.21 13.24 1,412,470 -0.19(-1.41%)
Sep 18, 2017 13.64 13.66 13.39 13.43 1,101,120 -0.22(-1.61%)
Sep 15, 2017 13.65 13.71 13.55 13.65 3,759,268 +0.02(+0.15%)
Sep 14, 2017 13.34 13.64 13.34 13.63 1,428,019 +0.25(+1.87%)
Sep 13, 2017 13.46 13.52 13.30 13.38 1,180,735 -0.07(-0.52%)
Sep 12, 2017 13.78 13.38 13.45 1,029,882 -0.16(-1.18%)
Sep 11, 2017 13.59 13.71 13.54 13.61 1,305,664 +0.06(+0.44%)
Sep 08, 2017 13.62 13.68 13.50 13.55 765,915 -0.11(-0.81%)
Sep 07, 2017 13.65 13.72 13.50 13.66 1,645,717 +0.06(+0.44%)
Sep 06, 2017 13.41 13.67 13.41 13.60 1,498,837 +0.21(+1.57%)
Sep 05, 2017 13.40 13.47 13.28 13.39 1,485,026 +0.00(+0.00%)
Sep 01, 2017 13.32 13.49 13.21 13.39 1,591,722 +0.06(+0.45%)
Aug 31, 2017 13.23 13.35 13.13 13.33 2,832,931 +0.15(+1.14%)
Aug 30, 2017 12.97 13.21 12.86 13.18 2,228,993 +0.21(+1.62%)
Aug 29, 2017 13.05 13.15 12.95 12.97 1,271,736 -0.10(-0.77%)
Aug 28, 2017 13.38 13.42 13.06 13.07 1,177,341 -0.32(-2.39%)
Aug 25, 2017 13.25 13.44 13.18 13.39 1,607,683 +0.21(+1.59%)
Aug 24, 2017 13.25 13.51 13.14 13.18 2,197,285 -0.01(-0.08%)
Aug 23, 2017 13.10 13.24 13.04 13.19 906,772 +0.12(+0.92%)
Aug 22, 2017 13.22 13.29 13.07 13.07 975,412 -0.16(-1.21%)
Aug 21, 2017 13.09 13.27 13.02 13.23 1,577,918 +0.15(+1.15%)
Aug 18, 2017 13.07 13.09 12.85 13.08 1,395,139 -0.03(-0.23%)
Aug 17, 2017 13.09 13.21 13.05 13.11 1,162,215 -0.02(-0.15%)
Aug 16, 2017 13.12 13.23 13.03 13.13 1,060,082 +0.05(+0.38%)
Aug 15, 2017 13.34 13.38 13.03 13.08 1,232,914 -0.34(-2.53%)
Aug 14, 2017 13.27 13.48 13.19 13.42 842,029 +0.23(+1.74%)
Aug 11, 2017 13.29 13.31 13.11 13.19 1,160,947 -0.19(-1.42%)
Aug 10, 2017 13.52 13.58 13.38 13.38 1,310,086 -0.18(-1.33%)
Aug 09, 2017 13.64 13.64 13.47 13.56 1,319,290 +0.00(+0.00%)
Aug 08, 2017 13.46 13.60 13.39 13.56 1,007,095 +0.07(+0.52%)
Aug 07, 2017 13.46 13.52 13.33 13.49 798,504 +0.04(+0.30%)
Aug 04, 2017 13.31 13.49 13.26 13.45 1,212,207 +0.17(+1.28%)
Aug 03, 2017 13.42 13.52 13.25 13.28 1,105,940 -0.13(-0.97%)
Aug 02, 2017 13.63 13.74 13.30 13.41 1,500,080 -0.07(-0.52%)
Aug 01, 2017 13.27 13.56 13.23 13.48 1,262,378 +0.25(+1.89%)
Jul 31, 2017 13.42 13.42 13.05 13.23 1,565,157 -0.18(-1.34%)
Jul 28, 2017 13.54 13.62 13.38 13.41 3,051,022 -0.13(-0.96%)
Jul 27, 2017 13.09 13.55 13.03 13.54 2,037,978 +0.42(+3.20%)
Jul 26, 2017 13.02 13.16 12.96 13.12 1,422,434 +0.13(+1.00%)
Jul 25, 2017 12.75 13.00 12.69 12.99 1,191,510 +0.24(+1.88%)
Jul 24, 2017 12.70 12.83 12.59 12.75 740,011 +0.01(+0.08%)
Jul 21, 2017 12.83 12.88 12.58 12.74 771,143 -0.04(-0.31%)
Jul 20, 2017 12.92 12.92 12.77 12.78 803,972 -0.07(-0.54%)
Jul 19, 2017 12.75 12.93 12.69 12.85 1,498,751 +0.12(+0.94%)
Jul 18, 2017 12.72 12.76 12.59 12.73 1,241,836 +0.01(+0.08%)
Jul 17, 2017 12.64 12.77 12.60 12.72 1,196,824 +0.08(+0.63%)
Jul 14, 2017 12.54 12.69 12.53 12.64 1,048,142 +0.19(+1.53%)
Jul 13, 2017 12.32 12.49 12.24 12.45 1,900,456 +0.16(+1.30%)
Jul 12, 2017 12.21 12.37 12.14 12.29 1,585,053 +0.19(+1.57%)
Jul 11, 2017 12.10 12.18 11.94 12.10 2,197,617 +0.09(+0.75%)
Jul 10, 2017 12.16 12.19 12.01 12.01 1,070,953 -0.10(-0.83%)
Jul 07, 2017 12.04 12.15 11.97 12.11 1,851,326 +0.09(+0.75%)
Jul 06, 2017 12.06 12.21 11.96 12.02 1,744,036 -0.11(-0.91%)
Jul 05, 2017 12.58 12.58 12.10 12.13 2,276,243 -0.47(-3.73%)
Jul 03, 2017 12.26 12.62 12.24 12.60 745,126 +0.39(+3.19%)
Jun 30, 2017 12.43 12.48 12.11 12.21 1,432,183 -0.15(-1.21%)
Jun 29, 2017 12.23 12.53 12.22 12.36 1,026,131 +0.04(+0.32%)
Jun 28, 2017 12.34 12.48 12.32 12.32 1,730,408 +0.04(+0.33%)
Jun 27, 2017 12.22 12.39 12.22 12.28 1,500,183 -0.03(-0.24%)
Jun 26, 2017 12.15 12.44 12.08 12.31 1,632,766 +0.19(+1.57%)
Jun 23, 2017 11.91 12.15 11.88 12.12 2,545,843 +0.20(+1.68%)
Jun 22, 2017 11.62 12.00 11.61 11.92 2,617,663 +0.09(+0.76%)
Jun 21, 2017 12.10 12.12 11.68 11.83 2,440,695 -0.27(-2.23%)
Jun 20, 2017 12.18 12.26 11.95 12.10 2,243,942 -0.08(-0.66%)
Jun 19, 2017 12.24 12.37 12.12 12.18 2,928,019 -0.06(-0.49%)
Jun 16, 2017 12.88 12.88 12.16 12.24 4,078,098 -0.64(-4.97%)
Jun 15, 2017 12.65 12.99 12.65 12.88 2,405,268 +0.14(+1.10%)
Jun 14, 2017 13.03 13.03 12.64 12.74 1,484,395 -0.18(-1.39%)
Jun 13, 2017 12.80 13.06 12.68 12.92 1,434,584 +0.09(+0.70%)
Jun 12, 2017 12.53 12.88 12.53 12.83 2,135,057 +0.30(+2.39%)
Jun 09, 2017 12.37 12.69 12.28 12.53 1,101,142 +0.17(+1.38%)
Jun 08, 2017 12.66 12.66 12.34 12.36 1,335,630 -0.28(-2.22%)
Jun 07, 2017 12.34 12.69 12.31 12.64 2,432,076 +0.34(+2.76%)
Jun 06, 2017 12.19 12.42 12.06 12.30 1,484,364 +0.12(+0.99%)
Jun 05, 2017 12.25 12.32 12.11 12.18 1,279,569 -0.16(-1.30%)
Jun 02, 2017 12.46 12.57 12.30 12.34 1,688,530 -0.04(-0.32%)
Jun 01, 2017 12.30 12.49 12.20 12.38 2,310,816 +0.08(+0.65%)
May 31, 2017 12.36 12.39 12.20 12.30 4,695,458 -0.04(-0.32%)
May 30, 2017 12.62 12.66 12.34 12.34 1,536,502 -0.30(-2.37%)
May 26, 2017 12.85 12.87 12.53 12.64 1,485,956 -0.19(-1.48%)
May 25, 2017 12.84 12.91 12.72 12.83 1,649,729 +0.10(+0.79%)
May 24, 2017 12.31 12.78 12.31 12.73 1,153,730 +0.15(+1.19%)
May 23, 2017 12.51 12.67 12.51 12.58 1,067,131 +0.00(+0.00%)
May 22, 2017 12.59 12.84 12.57 12.58 1,114,388 -0.13(-1.02%)
May 19, 2017 12.59 12.84 12.54 12.71 1,389,102 +0.09(+0.71%)
May 18, 2017 12.64 12.65 12.45 12.62 1,827,949 -0.03(-0.24%)
May 17, 2017 12.39 12.70 12.30 12.65 3,191,686 +0.26(+2.10%)
May 16, 2017 12.76 12.76 12.39 12.39 2,590,478 -0.39(-3.05%)
May 15, 2017 12.49 12.91 12.49 12.78 1,584,905 +0.05(+0.39%)
May 12, 2017 13.00 13.03 12.71 12.73 1,696,388 -0.28(-2.15%)
May 11, 2017 12.81 13.09 12.81 13.01 2,002,366 -0.10(-0.76%)
May 10, 2017 12.85 13.17 12.78 13.11 3,975,615 +0.26(+2.02%)
May 09, 2017 12.97 13.00 12.74 12.85 6,720,049 -0.15(-1.15%)
May 08, 2017 13.21 13.27 12.86 13.00 2,711,393 -0.21(-1.59%)
May 05, 2017 13.04 13.25 12.98 13.21 3,116,763 +0.18(+1.38%)
May 04, 2017 12.82 13.28 12.63 13.03 2,824,552 -0.12(-0.91%)
May 03, 2017 13.48 13.51 13.07 13.15 3,291,924 -0.33(-2.45%)
May 02, 2017 13.35 13.48 13.30 13.48 1,851,129 +0.12(+0.90%)
May 01, 2017 13.32 13.43 13.17 13.36 1,703,853 +0.02(+0.15%)
Apr 28, 2017 13.53 13.59 13.24 13.34 2,155,886 -0.25(-1.84%)
Apr 27, 2017 13.80 13.86 13.55 13.59 2,616,203 -0.18(-1.31%)
Apr 26, 2017 14.26 14.27 13.77 13.77 2,343,937 -0.52(-3.64%)
Apr 25, 2017 14.29 14.36 14.17 14.29 2,425,620 -0.01(-0.07%)
Apr 24, 2017 14.59 14.61 14.10 14.30 3,251,215 -0.22(-1.52%)
Apr 21, 2017 14.65 14.65 14.46 14.52 1,295,054 -0.12(-0.82%)
Apr 20, 2017 14.69 14.70 14.56 14.64 1,363,605 -0.03(-0.20%)
Apr 19, 2017 14.58 14.69 14.58 14.67 1,747,930 +0.05(+0.34%)
Apr 18, 2017 14.62 14.67 14.58 14.62 945,123 +0.00(+0.00%)
Apr 17, 2017 14.43 14.62 14.43 14.62 1,294,710 +0.20(+1.39%)
Apr 13, 2017 14.40 14.44 14.31 14.42 906,727 +0.02(+0.14%)
Apr 12, 2017 14.41 14.50 14.32 14.40 1,290,273 -0.01(-0.07%)
Apr 11, 2017 14.38 14.53 14.33 14.41 1,725,742 +0.05(+0.35%)
Apr 10, 2017 14.22 14.38 14.16 14.36 2,300,248 +0.14(+0.98%)
Apr 07, 2017 14.40 14.41 14.21 14.22 1,262,266 -0.15(-1.04%)
Apr 06, 2017 14.30 14.41 14.20 14.37 1,230,526 +0.07(+0.49%)
Apr 05, 2017 14.39 14.44 14.28 14.30 1,410,726 -0.05(-0.35%)
Apr 04, 2017 14.42 14.49 14.34 14.35 1,241,830 -0.12(-0.83%)
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.