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 (%)
Apr 30, 2019 10.98 11.07 10.87 11.02 1,257,808 +0.09(+0.82%)
Apr 29, 2019 11.11 11.14 10.91 10.93 1,043,727 -0.17(-1.53%)
Apr 26, 2019 11.03 11.14 10.98 11.10 546,003 +0.11(+0.98%)
Apr 25, 2019 10.89 11.06 10.83 10.99 927,432 +0.02(+0.16%)
Apr 24, 2019 10.87 11.09 10.86 10.98 1,013,162 +0.15(+1.41%)
Apr 23, 2019 10.68 10.87 10.59 10.82 1,367,811 +0.18(+1.68%)
Apr 22, 2019 10.83 10.86 10.49 10.64 1,439,401 -0.28(-2.55%)
Apr 18, 2019 10.78 10.94 10.73 10.92 1,047,734 +0.13(+1.25%)
Apr 17, 2019 10.88 10.88 10.74 10.79 1,088,758 -0.06(-0.58%)
Apr 16, 2019 11.15 11.19 10.77 10.85 937,835 -0.31(-2.81%)
Apr 15, 2019 11.27 11.31 11.14 11.16 958,590 -0.13(-1.19%)
Apr 12, 2019 11.16 11.30 11.11 11.30 1,526,379 +0.12(+1.04%)
Apr 11, 2019 11.25 11.35 11.12 11.18 1,250,614 -0.04(-0.40%)
Apr 10, 2019 11.09 11.33 11.06 11.23 2,309,670 +0.18(+1.62%)
Apr 09, 2019 11.06 11.08 11.00 11.05 1,954,457 -0.03(-0.24%)
Apr 08, 2019 11.15 11.16 11.04 11.07 1,147,552 -0.07(-0.64%)
Apr 05, 2019 11.00 11.17 10.94 11.15 2,327,542 +0.18(+1.63%)
Apr 04, 2019 10.91 11.02 10.91 10.97 1,930,416 +0.04(+0.33%)
Apr 03, 2019 10.98 11.02 10.89 10.93 2,470,353 -0.10(-0.89%)
Apr 02, 2019 10.96 11.04 10.77 11.03 1,409,542 +0.05(+0.49%)
Apr 01, 2019 10.98 10.98 10.78 10.98 1,044,577 +0.04(+0.41%)
Mar 29, 2019 11.06 11.06 10.90 10.93 1,537,978 -0.08(-0.73%)
Mar 28, 2019 10.81 11.02 10.78 11.01 1,305,370 +0.20(+1.82%)
Mar 27, 2019 10.90 10.90 10.72 10.81 1,483,309 -0.10(-0.90%)
Mar 26, 2019 10.65 10.91 10.64 10.91 1,618,951 +0.33(+3.10%)
Mar 25, 2019 10.69 10.69 10.53 10.58 2,929,281 -0.07(-0.66%)
Mar 22, 2019 10.81 10.88 10.64 10.66 1,131,529 -0.14(-1.31%)
Mar 21, 2019 10.54 10.81 10.53 10.80 1,150,506 +0.26(+2.43%)
Mar 20, 2019 10.53 10.66 10.43 10.54 1,309,936 +0.03(+0.25%)
Mar 19, 2019 10.53 10.65 10.48 10.51 1,384,858 -0.04(-0.34%)
Mar 18, 2019 10.68 10.73 10.50 10.55 1,250,730 -0.13(-1.24%)
Mar 15, 2019 10.77 10.78 10.66 10.68 2,221,896 -0.07(-0.66%)
Mar 14, 2019 10.74 10.78 10.66 10.75 1,677,184 -0.03(-0.25%)
Mar 13, 2019 10.77 10.81 10.67 10.78 2,193,715 +0.03(+0.25%)
Mar 12, 2019 10.70 10.81 10.66 10.75 3,185,396 +0.09(+0.83%)
Mar 11, 2019 10.52 10.68 10.42 10.66 2,264,515 +0.16(+1.51%)
Mar 08, 2019 10.66 10.74 10.45 10.51 1,493,628 -0.17(-1.57%)
Mar 07, 2019 10.67 10.81 10.64 10.67 1,637,387 +0.03(+0.25%)
Mar 06, 2019 10.79 10.80 10.63 10.65 1,839,858 -0.16(-1.47%)
Mar 05, 2019 10.68 10.85 10.67 10.81 954,552 +0.06(+0.58%)
Mar 04, 2019 10.74 10.81 10.62 10.74 1,830,403 +0.02(+0.17%)
Mar 01, 2019 11.03 11.03 10.69 10.73 3,128,839 -0.29(-2.65%)
Feb 28, 2019 11.04 11.17 10.96 11.02 2,101,995 -0.04(-0.32%)
Feb 27, 2019 11.08 11.08 10.90 11.05 1,122,807 -0.05(-0.48%)
Feb 26, 2019 11.12 11.16 11.00 11.11 1,277,262 +0.02(+0.16%)
Feb 25, 2019 11.20 11.25 11.09 11.09 1,212,963 -0.11(-1.03%)
Feb 22, 2019 11.16 11.31 11.13 11.20 1,627,860 +0.05(+0.48%)
Feb 21, 2019 11.10 11.15 10.96 11.15 1,940,869 +0.00(+0.00%)
Feb 20, 2019 11.29 11.29 11.02 11.15 1,937,955 -0.13(-1.18%)
Feb 19, 2019 11.24 11.34 11.20 11.28 2,193,986 +0.00(+0.00%)
Feb 15, 2019 11.30 11.40 11.23 11.28 2,671,749 +0.01(+0.08%)
Feb 14, 2019 11.33 11.35 11.21 11.27 1,932,863 -0.06(-0.55%)
Feb 13, 2019 11.57 11.61 11.28 11.34 2,840,296 -0.27(-2.29%)
Feb 12, 2019 11.75 11.79 11.59 11.60 1,681,491 -0.15(-1.28%)
Feb 11, 2019 11.66 11.79 11.64 11.75 1,293,358 +0.11(+0.91%)
Feb 08, 2019 11.57 11.68 11.53 11.65 1,884,563 +0.04(+0.38%)
Feb 07, 2019 11.33 11.64 11.27 11.60 1,582,610 +0.24(+2.10%)
Feb 06, 2019 11.35 11.38 11.28 11.36 1,268,592 -0.02(-0.16%)
Feb 05, 2019 11.32 11.38 11.20 11.38 1,163,079 +0.07(+0.63%)
Feb 04, 2019 11.23 11.33 11.16 11.31 1,370,715 +0.08(+0.71%)
Feb 01, 2019 11.20 11.33 10.96 11.23 1,716,066 +0.05(+0.48%)
Jan 31, 2019 11.16 11.27 11.05 11.18 3,467,435 -0.01(-0.08%)
Jan 30, 2019 11.05 11.26 11.02 11.19 2,329,008 +0.18(+1.61%)
Jan 29, 2019 10.83 11.04 10.83 11.01 2,567,731 +0.20(+1.88%)
Jan 28, 2019 10.60 10.93 10.57 10.81 2,748,949 +0.22(+2.09%)
Jan 25, 2019 10.46 10.59 10.44 10.58 2,360,086 +0.18(+1.70%)
Jan 24, 2019 10.36 10.43 10.29 10.41 1,190,552 +0.06(+0.60%)
Jan 23, 2019 10.43 10.50 10.25 10.35 1,687,370 -0.07(-0.68%)
Jan 22, 2019 10.51 10.53 10.32 10.42 1,301,889 -0.12(-1.17%)
Jan 18, 2019 10.49 10.56 10.44 10.54 1,286,569 +0.04(+0.42%)
Jan 17, 2019 10.54 10.62 10.46 10.50 1,192,833 -0.04(-0.42%)
Jan 16, 2019 10.49 10.59 10.44 10.54 758,399 +0.08(+0.76%)
Jan 15, 2019 10.31 10.47 10.25 10.46 1,573,516 +0.20(+1.98%)
Jan 14, 2019 10.30 10.34 10.21 10.26 1,222,625 -0.06(-0.60%)
Jan 11, 2019 10.36 10.42 10.25 10.32 2,192,042 -0.04(-0.43%)
Jan 10, 2019 10.28 10.42 10.25 10.36 1,494,294 +0.02(+0.17%)
Jan 09, 2019 10.36 10.37 10.21 10.35 1,995,550 +0.04(+0.34%)
Jan 08, 2019 10.02 10.40 9.975 10.31 3,340,945 +0.40(+4.01%)
Jan 07, 2019 9.674 10.01 9.648 9.913 2,466,408 +0.26(+2.66%)
Jan 04, 2019 9.595 9.771 9.555 9.656 2,806,773 +0.16(+1.68%)
Jan 03, 2019 9.391 9.679 9.391 9.497 2,446,254 +0.11(+1.13%)
Jan 02, 2019 9.471 9.511 9.351 9.391 1,863,624 -0.20(-2.12%)
Dec 31, 2018 9.718 9.763 9.427 9.595 2,008,618 -0.10(-1.00%)
Dec 28, 2018 9.816 9.913 9.617 9.692 1,714,596 -0.04(-0.45%)
Dec 27, 2018 9.674 9.745 9.418 9.736 1,818,846 -0.08(-0.81%)
Dec 26, 2018 9.453 9.842 9.356 9.816 2,421,121 +0.46(+4.87%)
Dec 24, 2018 9.595 9.656 9.360 9.360 1,800,117 -0.29(-2.98%)
Dec 21, 2018 9.717 9.926 9.595 9.647 3,983,734 -0.02(-0.18%)
Dec 20, 2018 9.926 9.934 9.582 9.664 3,339,157 -0.30(-2.97%)
Dec 19, 2018 10.27 10.29 9.926 9.960 2,166,806 -0.29(-2.80%)
Dec 18, 2018 10.27 10.37 10.20 10.25 2,086,716 +0.03(+0.34%)
Dec 17, 2018 10.94 10.99 10.14 10.21 2,856,510 -0.71(-6.46%)
Dec 14, 2018 10.77 10.94 10.77 10.92 1,151,073 +0.07(+0.64%)
Dec 13, 2018 10.82 11.00 10.82 10.85 1,390,018 +0.02(+0.16%)
Dec 12, 2018 11.17 11.17 10.78 10.83 1,407,932 -0.25(-2.28%)
Dec 11, 2018 11.16 11.21 11.08 11.08 1,381,209 -0.04(-0.39%)
Dec 10, 2018 11.20 11.22 10.93 11.13 2,618,868 -0.03(-0.31%)
Dec 07, 2018 11.14 11.29 11.10 11.16 3,696,023 -0.03(-0.31%)
Dec 06, 2018 10.65 11.21 10.56 11.20 3,136,262 +0.52(+4.89%)
Dec 04, 2018 10.99 10.99 10.67 10.67 1,847,782 -0.30(-2.70%)
Dec 03, 2018 10.99 11.02 10.83 10.97 1,131,680 +0.01(+0.08%)
Nov 30, 2018 10.68 11.01 10.68 10.96 4,635,764 +0.35(+3.28%)
Nov 29, 2018 10.68 10.76 10.58 10.61 1,498,055 -0.10(-0.98%)
Nov 28, 2018 10.48 10.77 10.46 10.72 2,052,326 +0.23(+2.16%)
Nov 27, 2018 10.47 10.54 10.40 10.49 1,608,855 +0.01(+0.08%)
Nov 26, 2018 10.44 10.51 10.38 10.48 1,370,819 +0.10(+0.92%)
Nov 23, 2018 10.45 10.45 10.30 10.39 661,448 -0.06(-0.58%)
Nov 21, 2018 10.45 10.45 10.45 0 -0.07(-0.66%)
Nov 20, 2018 10.47 10.57 10.43 10.52 1,838,081 -0.01(-0.08%)
Nov 19, 2018 10.54 10.65 10.49 10.53 1,866,114 +0.00(+0.00%)
Nov 16, 2018 10.37 10.53 10.37 10.53 845,904 +0.11(+1.09%)
Nov 15, 2018 10.52 10.52 10.29 10.41 1,782,396 -0.17(-1.56%)
Nov 14, 2018 10.68 10.74 10.53 10.58 1,326,759 -0.08(-0.73%)
Nov 13, 2018 10.72 10.75 10.57 10.66 1,548,205 -0.01(-0.08%)
Nov 12, 2018 10.71 10.83 10.66 10.67 1,228,460 -0.04(-0.41%)
Nov 09, 2018 10.74 10.84 10.67 10.71 797,895 -0.03(-0.24%)
Nov 08, 2018 10.60 10.74 10.56 10.74 1,287,952 +0.10(+0.98%)
Nov 07, 2018 10.61 10.66 10.53 10.63 1,383,190 +0.05(+0.49%)
Nov 06, 2018 10.61 10.61 10.49 10.58 1,337,039 -0.02(-0.16%)
Nov 05, 2018 10.39 10.63 10.36 10.60 1,382,643 +0.26(+2.53%)
Nov 02, 2018 10.52 10.54 10.22 10.33 1,119,833 -0.17(-1.58%)
Nov 01, 2018 10.73 10.75 10.47 10.50 1,773,148 -0.18(-1.71%)
Oct 31, 2018 10.71 11.01 10.52 10.68 5,080,455 +0.11(+1.07%)
Oct 30, 2018 10.46 10.69 10.46 10.57 1,951,030 +0.11(+1.08%)
Oct 29, 2018 10.34 10.57 10.30 10.46 2,375,743 +0.18(+1.78%)
Oct 26, 2018 10.42 10.47 10.23 10.27 1,642,077 -0.19(-1.83%)
Oct 25, 2018 10.06 10.48 10.00 10.47 5,749,924 +0.43(+4.25%)
Oct 24, 2018 10.17 10.18 10.03 10.04 3,394,421 -0.11(-1.12%)
Oct 23, 2018 10.11 10.24 10.04 10.15 1,029,883 +0.02(+0.17%)
Oct 22, 2018 10.36 10.45 10.13 10.13 1,410,904 -0.21(-2.02%)
Oct 19, 2018 10.29 10.37 10.27 10.34 1,355,400 +0.05(+0.51%)
Oct 18, 2018 10.32 10.38 10.25 10.29 1,178,916 -0.03(-0.25%)
Oct 17, 2018 10.27 10.36 10.20 10.32 1,345,474 +0.03(+0.25%)
Oct 16, 2018 10.16 10.37 10.03 10.29 1,570,579 +0.17(+1.63%)
Oct 15, 2018 10.06 10.18 10.05 10.13 1,899,345 +0.04(+0.43%)
Oct 12, 2018 10.27 10.30 10.03 10.08 3,660,418 -0.10(-0.94%)
Oct 11, 2018 10.28 10.33 10.14 10.18 3,601,158 -0.09(-0.85%)
Oct 10, 2018 10.35 10.40 10.19 10.27 2,068,128 -0.13(-1.26%)
Oct 09, 2018 10.48 10.49 10.25 10.40 2,532,226 -0.10(-0.91%)
Oct 08, 2018 10.13 10.55 10.13 10.49 2,558,834 +0.37(+3.61%)
Oct 05, 2018 10.13 10.21 10.12 10.13 2,691,389 -0.02(-0.17%)
Oct 04, 2018 10.21 10.25 10.06 10.14 2,560,627 -0.12(-1.19%)
Oct 03, 2018 10.56 10.57 10.21 10.27 2,937,747 -0.29(-2.72%)
Oct 02, 2018 10.64 10.70 10.55 10.55 2,325,393 -0.07(-0.66%)
Oct 01, 2018 10.64 10.74 10.61 10.62 2,073,717 +0.01(+0.08%)
Sep 28, 2018 10.45 10.64 10.43 10.61 2,432,162 +0.17(+1.58%)
Sep 27, 2018 10.48 10.55 10.43 10.45 2,685,353 -0.01(-0.08%)
Sep 26, 2018 10.57 10.66 10.45 10.46 2,279,698 -0.14(-1.31%)
Sep 25, 2018 10.60 10.69 10.57 10.60 2,196,765 +0.00(+0.00%)
Sep 24, 2018 10.80 10.80 10.51 10.60 2,491,113 -0.24(-2.20%)
Sep 21, 2018 10.83 10.92 10.79 10.83 2,944,497 +0.01(+0.08%)
Sep 20, 2018 10.70 10.84 10.65 10.83 1,184,202 +0.13(+1.20%)
Sep 19, 2018 10.95 10.95 10.68 10.70 1,775,641 -0.25(-2.28%)
Sep 18, 2018 10.95 11.02 10.89 10.95 1,654,303 +0.02(+0.16%)
Sep 17, 2018 10.95 11.01 10.81 10.93 2,156,980 -0.03(-0.24%)
Sep 14, 2018 11.07 11.07 10.78 10.96 6,377,572 -0.15(-1.39%)
Sep 13, 2018 11.09 11.13 10.99 11.11 3,127,103 +0.09(+0.78%)
Sep 12, 2018 11.04 11.07 10.96 11.02 3,314,337 +0.00(+0.00%)
Sep 11, 2018 11.00 11.03 10.92 11.02 2,484,199 -0.01(-0.08%)
Sep 10, 2018 11.00 11.04 10.90 11.03 3,785,794 +0.09(+0.86%)
Sep 07, 2018 10.96 11.01 10.83 10.94 2,528,776 -0.06(-0.55%)
Sep 06, 2018 10.86 11.05 10.82 11.00 2,167,179 +0.18(+1.67%)
Sep 05, 2018 10.71 10.93 10.68 10.82 991,024 +0.07(+0.64%)
Sep 04, 2018 10.92 10.94 10.73 10.75 1,162,199 -0.19(-1.73%)
Aug 31, 2018 10.94 10.94 10.94 0 +0.06(+0.55%)
Aug 30, 2018 10.96 10.96 10.84 10.88 950,366 -0.05(-0.47%)
Aug 29, 2018 10.97 10.98 10.90 10.93 885,958 -0.04(-0.39%)
Aug 28, 2018 10.93 10.98 10.75 10.97 1,893,752 +0.29(+2.74%)
Aug 27, 2018 10.78 10.80 10.65 10.68 1,161,866 -0.09(-0.80%)
Aug 24, 2018 10.72 10.79 10.63 10.77 1,551,040 +0.01(+0.08%)
Aug 23, 2018 10.77 10.79 10.71 10.76 1,297,819 -0.01(-0.08%)
Aug 22, 2018 10.90 10.95 10.76 10.77 2,064,392 -0.14(-1.26%)
Aug 21, 2018 11.00 11.02 10.83 10.90 705,372 -0.13(-1.17%)
Aug 20, 2018 10.83 11.16 10.78 11.03 1,651,663 +0.25(+2.31%)
Aug 17, 2018 10.63 10.78 10.62 10.78 1,670,915 +0.14(+1.29%)
Aug 16, 2018 10.65 10.71 10.62 10.65 1,094,701 +0.00(+0.00%)
Aug 15, 2018 10.59 10.66 10.55 10.65 1,112,192 +0.08(+0.73%)
Aug 14, 2018 10.42 10.60 10.41 10.57 1,106,787 +0.16(+1.57%)
Aug 13, 2018 10.41 10.46 10.39 10.41 1,278,212 +0.00(+0.00%)
Aug 10, 2018 10.55 10.57 10.38 10.41 2,166,242 -0.15(-1.46%)
Aug 09, 2018 10.53 10.61 10.51 10.56 1,770,559 +0.03(+0.24%)
Aug 08, 2018 10.63 10.63 10.49 10.53 1,588,662 -0.05(-0.49%)
Aug 07, 2018 10.72 10.72 10.54 10.59 2,244,668 -0.15(-1.36%)
Aug 06, 2018 10.98 11.02 10.72 10.73 2,347,830 -0.27(-2.50%)
Aug 03, 2018 10.92 11.01 10.88 11.01 1,247,396 +0.11(+1.03%)
Aug 02, 2018 10.79 10.96 10.79 10.89 2,455,790 +0.08(+0.71%)
Aug 01, 2018 10.57 10.83 10.04 10.82 1,860,274 +0.03(+0.32%)
Jul 31, 2018 10.63 10.84 10.55 10.78 2,358,122 +0.21(+1.95%)
Jul 30, 2018 10.44 10.61 10.40 10.58 1,294,702 +0.14(+1.32%)
Jul 27, 2018 10.86 10.86 10.43 10.44 1,453,743 -0.39(-3.57%)
Jul 26, 2018 10.82 10.98 10.80 10.83 1,403,713 +0.03(+0.32%)
Jul 25, 2018 10.77 10.86 10.75 10.79 1,465,783 +0.02(+0.16%)
Jul 24, 2018 10.89 10.92 10.77 10.77 1,381,785 -0.10(-0.95%)
Jul 23, 2018 10.82 10.91 10.74 10.88 1,984,065 +0.08(+0.72%)
Jul 20, 2018 10.91 10.92 10.77 10.80 1,594,742 -0.16(-1.49%)
Jul 19, 2018 10.83 11.02 10.77 10.96 2,208,445 +0.14(+1.27%)
Jul 18, 2018 10.96 11.03 10.73 10.83 2,133,449 -0.16(-1.49%)
Jul 17, 2018 11.02 11.14 10.98 10.99 2,011,408 +0.00(+0.00%)
Jul 16, 2018 11.01 11.04 10.89 10.99 1,602,237 -0.03(-0.31%)
Jul 13, 2018 11.06 11.09 10.96 11.02 1,248,737 +0.00(+0.00%)
Jul 12, 2018 10.96 11.04 10.89 11.02 1,962,286 +0.04(+0.39%)
Jul 11, 2018 11.02 11.07 10.93 10.98 1,365,123 -0.05(-0.47%)
Jul 10, 2018 11.14 11.20 11.01 11.03 1,921,203 -0.10(-0.93%)
Jul 09, 2018 11.23 11.23 11.06 11.14 1,961,328 -0.09(-0.77%)
Jul 06, 2018 11.24 11.31 11.16 11.22 1,324,493 +0.01(+0.08%)
Jul 05, 2018 11.07 11.22 10.96 11.21 2,147,091 +0.15(+1.40%)
Jul 03, 2018 11.06 11.06 11.06 0 +0.20(+1.82%)
Jul 02, 2018 10.98 11.06 10.77 10.86 1,663,706 -0.12(-1.10%)
Jun 29, 2018 11.00 11.04 10.92 10.98 1,645,616 -0.04(-0.39%)
Jun 28, 2018 10.97 11.07 10.83 11.02 1,520,696 +0.07(+0.63%)
Jun 27, 2018 11.13 11.14 10.95 10.96 1,071,648 -0.15(-1.32%)
Jun 26, 2018 11.15 11.19 11.08 11.10 1,645,632 -0.08(-0.69%)
Jun 25, 2018 11.12 11.24 11.06 11.18 3,393,835 +0.06(+0.51%)
Jun 22, 2018 11.05 11.15 10.99 11.12 2,234,700 +0.08(+0.77%)
Jun 21, 2018 10.91 11.05 10.87 11.04 1,522,900 +0.13(+1.17%)
Jun 20, 2018 10.66 10.93 10.65 10.91 2,258,475 +0.26(+2.47%)
Jun 19, 2018 10.72 10.83 10.64 10.65 2,682,111 -0.13(-1.18%)
Jun 18, 2018 10.88 10.97 10.74 10.77 1,672,824 -0.08(-0.78%)
Jun 15, 2018 11.02 10.83 10.86 3,063,532 -0.16(-1.46%)
Jun 14, 2018 11.04 11.11 10.96 11.02 2,158,145 -0.01(-0.08%)
Jun 13, 2018 11.26 11.28 10.99 11.03 2,196,704 -0.19(-1.66%)
Jun 12, 2018 11.00 11.37 10.95 11.22 3,322,236 +0.21(+1.93%)
Jun 11, 2018 10.94 11.03 10.88 11.00 2,228,993 +0.07(+0.62%)
Jun 08, 2018 10.85 10.96 10.85 10.94 2,110,794 +0.08(+0.78%)
Jun 07, 2018 10.84 10.94 10.78 10.85 2,320,996 +0.01(+0.08%)
Jun 06, 2018 10.88 10.84 3,253,674 +0.35(+3.31%)
Jun 05, 2018 10.38 10.51 10.38 10.49 1,845,403 +0.14(+1.31%)
Jun 04, 2018 10.22 10.37 10.19 10.36 1,454,210 +0.18(+1.75%)
Jun 01, 2018 10.38 10.43 10.15 10.18 3,118,840 -0.22(-2.12%)
May 31, 2018 10.26 10.42 10.16 10.40 5,819,615 +0.14(+1.41%)
May 30, 2018 10.10 10.29 9.994 10.26 1,903,181 +0.14(+1.34%)
May 29, 2018 9.943 10.13 9.884 10.12 2,213,165 +0.14(+1.36%)
May 25, 2018 9.985 9.985 9.985 0 +0.09(+0.94%)
May 24, 2018 9.977 10.01 9.850 9.892 1,649,931 -0.06(-0.60%)
May 23, 2018 9.875 10.00 9.850 9.951 956,993 +0.11(+1.12%)
May 22, 2018 9.756 9.875 9.748 9.841 943,757 +0.09(+0.96%)
May 21, 2018 9.655 9.799 9.519 9.748 1,178,658 +0.16(+1.68%)
May 18, 2018 9.510 9.591 9.493 9.587 1,068,282 +0.08(+0.89%)
May 17, 2018 9.510 9.655 9.459 9.502 1,385,593 +0.00(+0.00%)
May 16, 2018 9.570 9.671 9.485 9.502 1,223,386 -0.02(-0.18%)
May 15, 2018 9.663 9.663 9.485 9.519 1,269,921 -0.18(-1.84%)
May 14, 2018 9.850 9.884 9.638 9.697 1,183,028 -0.18(-1.80%)
May 11, 2018 9.968 10.02 9.850 9.875 1,269,191 -0.09(-0.94%)
May 10, 2018 9.960 10.03 9.892 9.968 957,177 +0.03(+0.34%)
May 09, 2018 9.799 9.956 9.782 9.934 1,357,039 +0.12(+1.21%)
May 08, 2018 9.951 9.960 9.731 9.816 2,014,927 -0.13(-1.28%)
May 07, 2018 9.909 9.994 9.854 9.943 1,253,642 +0.09(+0.95%)
May 04, 2018 9.714 9.913 9.688 9.850 1,410,567 +0.13(+1.31%)
May 03, 2018 9.680 9.794 9.671 9.722 1,595,927 +0.01(+0.09%)
May 02, 2018 9.722 9.896 9.680 9.714 2,744,970 -0.14(-1.46%)
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.