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

Nexpoint Residential Trust Inc (NY: NXRT )

36.36 -0.04 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 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 (%)
Aug 31, 2016 15.93 16.13 15.81 16.05 196,470 +0.16(+1.01%)
Aug 30, 2016 15.83 16.08 15.70 15.89 247,615 +0.01(+0.05%)
Aug 29, 2016 15.78 15.94 15.68 15.88 243,383 +0.08(+0.49%)
Aug 26, 2016 16.17 16.32 15.59 15.81 235,469 -0.25(-1.53%)
Aug 25, 2016 15.99 16.26 15.97 16.05 248,859 +0.02(+0.14%)
Aug 24, 2016 16.05 16.07 15.54 16.03 239,647 +0.10(+0.63%)
Aug 23, 2016 16.01 16.06 15.77 15.93 126,889 +0.02(+0.10%)
Aug 22, 2016 15.89 16.02 15.68 15.92 163,443 -0.05(-0.34%)
Aug 19, 2016 16.11 16.17 15.88 15.97 156,314 -0.12(-0.72%)
Aug 18, 2016 16.20 16.41 16.03 16.08 266,892 -0.04(-0.24%)
Aug 17, 2016 16.28 16.37 16.01 16.12 270,836 +0.01(+0.05%)
Aug 16, 2016 15.82 16.45 15.76 16.11 427,325 +0.45(+2.89%)
Aug 15, 2016 15.28 15.72 15.28 15.66 306,033 +0.42(+2.77%)
Aug 12, 2016 14.76 15.54 14.75 15.24 264,938 +0.50(+3.39%)
Aug 11, 2016 14.93 15.12 14.61 14.74 148,836 -0.30(-1.99%)
Aug 10, 2016 15.26 15.32 14.86 15.04 114,252 -0.19(-1.26%)
Aug 09, 2016 14.86 15.86 14.75 15.23 223,203 +0.48(+3.23%)
Aug 08, 2016 14.78 14.88 14.67 14.76 86,632 +0.05(+0.37%)
Aug 05, 2016 14.74 14.82 14.59 14.70 109,115 -0.05(-0.31%)
Aug 04, 2016 14.66 14.76 14.43 14.75 118,912 -0.02(-0.10%)
Aug 03, 2016 14.74 14.83 14.34 14.76 125,288 +0.08(+0.57%)
Aug 02, 2016 15.07 15.09 14.62 14.68 140,021 -0.34(-2.25%)
Aug 01, 2016 14.94 15.06 14.67 15.02 112,518 +0.05(+0.36%)
Jul 29, 2016 14.92 15.12 14.87 14.96 154,644 +0.12(+0.78%)
Jul 28, 2016 14.87 15.03 14.84 14.85 77,260 -0.10(-0.67%)
Jul 27, 2016 15.35 15.35 14.85 14.95 88,866 -0.32(-2.11%)
Jul 26, 2016 15.06 15.31 15.06 15.27 123,612 +0.16(+1.07%)
Jul 25, 2016 15.20 15.22 15.05 15.11 93,771 +0.00(+0.00%)
Jul 22, 2016 14.93 15.19 14.93 15.11 69,579 +0.14(+0.92%)
Jul 21, 2016 15.02 15.10 14.80 14.97 95,158 -0.04(-0.26%)
Jul 20, 2016 14.86 15.07 14.82 15.01 71,417 +0.18(+1.24%)
Jul 19, 2016 14.85 14.97 14.76 14.83 87,011 -0.03(-0.21%)
Jul 18, 2016 14.69 14.99 14.64 14.86 96,329 +0.11(+0.73%)
Jul 15, 2016 14.68 14.78 14.33 14.75 169,024 +0.08(+0.52%)
Jul 14, 2016 15.05 15.07 14.59 14.67 189,000 -0.36(-2.40%)
Jul 13, 2016 15.21 15.24 14.97 15.03 165,694 -0.08(-0.51%)
Jul 12, 2016 15.19 15.26 14.84 15.11 113,627 -0.05(-0.35%)
Jul 11, 2016 15.19 15.24 14.92 15.16 109,888 +0.02(+0.15%)
Jul 08, 2016 14.96 15.11 14.96 15.14 174,677 +0.18(+1.18%)
Jul 07, 2016 15.01 15.03 14.76 14.96 145,241 -0.12(-0.76%)
Jul 06, 2016 14.91 15.16 14.84 15.08 146,351 +0.16(+1.08%)
Jul 05, 2016 14.51 14.99 14.43 14.92 292,170 +0.41(+2.80%)
Jul 01, 2016 13.97 14.51 14.51 14.51 221,689 +0.54(+3.85%)
Jun 30, 2016 13.79 13.99 13.75 13.97 187,536 +0.16(+1.17%)
Jun 29, 2016 13.97 14.08 13.75 13.81 240,387 -0.06(-0.44%)
Jun 28, 2016 13.93 14.23 13.81 13.87 293,181 +0.31(+2.26%)
Jun 27, 2016 13.76 13.78 13.15 13.57 291,184 -0.21(-1.56%)
Jun 24, 2016 12.78 13.84 12.69 13.78 519,186 +0.75(+5.78%)
Jun 23, 2016 13.02 13.11 12.91 13.03 105,835 +0.12(+0.95%)
Jun 22, 2016 13.00 13.07 12.91 12.91 76,520 -0.07(-0.53%)
Jun 21, 2016 12.92 13.07 12.89 12.97 120,582 -0.06(-0.47%)
Jun 20, 2016 13.01 13.19 12.85 13.04 194,189 +0.13(+1.01%)
Jun 17, 2016 12.64 13.09 12.47 12.91 325,450 +0.34(+2.69%)
Jun 16, 2016 11.98 12.58 11.98 12.57 269,709 +0.65(+5.48%)
Jun 15, 2016 11.59 11.98 11.59 11.92 125,579 +0.25(+2.17%)
Jun 14, 2016 11.67 11.81 11.59 11.66 94,229 -0.05(-0.39%)
Jun 13, 2016 11.65 11.87 11.62 11.71 198,784 +0.10(+0.90%)
Jun 10, 2016 11.53 11.63 11.40 11.60 151,128 +0.14(+1.26%)
Jun 09, 2016 11.33 11.53 11.32 11.46 137,982 +0.13(+1.14%)
Jun 08, 2016 11.12 11.34 11.12 11.33 126,015 +0.21(+1.91%)
Jun 07, 2016 11.13 11.19 11.07 11.12 89,376 -0.07(-0.61%)
Jun 06, 2016 11.19 11.22 11.10 11.19 124,353 +0.08(+0.75%)
Jun 03, 2016 11.04 11.13 10.95 11.10 291,714 +0.20(+1.81%)
Jun 02, 2016 10.76 10.97 10.75 10.91 103,541 +0.10(+0.91%)
Jun 01, 2016 10.72 10.85 10.64 10.81 131,882 +0.10(+0.92%)
May 31, 2016 10.57 10.75 10.57 10.71 80,885 +0.06(+0.57%)
May 27, 2016 10.61 10.65 10.65 10.65 72,219 +0.00(+0.00%)
May 26, 2016 10.64 10.79 10.63 10.65 85,449 -0.08(-0.71%)
May 25, 2016 10.66 10.74 10.64 10.72 78,996 +0.02(+0.21%)
May 24, 2016 10.63 10.79 10.63 10.70 74,186 +0.07(+0.64%)
May 23, 2016 10.74 10.74 10.61 10.63 52,425 -0.09(-0.85%)
May 20, 2016 10.47 10.76 10.40 10.72 91,792 +0.33(+3.13%)
May 19, 2016 10.51 10.55 10.40 10.40 102,458 -0.12(-1.15%)
May 18, 2016 10.53 10.72 10.40 10.52 101,145 -0.07(-0.64%)
May 17, 2016 10.92 10.97 10.54 10.59 115,544 -0.31(-2.85%)
May 16, 2016 10.83 10.93 10.79 10.90 110,405 +0.08(+0.70%)
May 13, 2016 10.82 11.00 10.68 10.82 161,674 +0.02(+0.14%)
May 12, 2016 10.87 10.87 10.74 10.81 161,430 -0.04(-0.35%)
May 11, 2016 10.91 11.01 10.57 10.85 161,565 -0.05(-0.42%)
May 10, 2016 10.84 10.98 10.79 10.89 200,144 +0.19(+1.77%)
May 09, 2016 10.72 10.72 10.46 10.70 93,458 -0.02(-0.14%)
May 06, 2016 10.41 10.74 10.35 10.72 145,296 +0.26(+2.46%)
May 05, 2016 10.57 10.63 10.44 10.46 255,378 -0.14(-1.36%)
May 04, 2016 10.44 10.69 10.44 10.60 107,726 +0.08(+0.79%)
May 03, 2016 10.53 10.63 10.43 10.52 113,265 -0.07(-0.64%)
May 02, 2016 10.65 10.85 10.57 10.59 103,224 -0.06(-0.57%)
Apr 29, 2016 10.49 10.72 10.45 10.65 210,159 +0.08(+0.79%)
Apr 28, 2016 10.64 10.65 10.52 10.57 68,691 -0.07(-0.64%)
Apr 27, 2016 10.72 10.73 10.50 10.63 62,158 -0.11(-1.06%)
Apr 26, 2016 10.60 10.79 10.60 10.75 84,477 +0.17(+1.65%)
Apr 25, 2016 10.54 10.60 10.49 10.57 61,348 -0.02(-0.22%)
Apr 22, 2016 10.58 10.69 10.55 10.60 113,029 -0.01(-0.07%)
Apr 21, 2016 10.53 10.66 10.40 10.60 96,524 +0.11(+1.01%)
Apr 20, 2016 10.82 10.85 10.46 10.50 84,732 -0.34(-3.14%)
Apr 19, 2016 10.97 10.97 10.82 10.84 89,421 -0.11(-0.97%)
Apr 18, 2016 10.85 10.98 10.81 10.94 89,722 +0.11(+0.98%)
Apr 15, 2016 10.56 10.90 10.42 10.84 146,057 +0.21(+2.00%)
Apr 14, 2016 10.72 10.72 10.48 10.63 161,414 -0.15(-1.41%)
Apr 13, 2016 10.75 10.86 10.72 10.78 91,932 +0.05(+0.42%)
Apr 12, 2016 10.62 10.74 10.60 10.73 74,083 +0.09(+0.85%)
Apr 11, 2016 10.69 10.79 10.63 10.64 82,898 +0.01(+0.07%)
Apr 08, 2016 10.68 10.72 10.47 10.63 83,234 -0.02(-0.21%)
Apr 07, 2016 10.51 10.71 10.51 10.66 129,548 +0.10(+0.93%)
Apr 06, 2016 10.25 10.60 10.07 10.56 323,163 +0.34(+3.34%)
Apr 05, 2016 10.09 10.24 9.945 10.22 140,422 +0.08(+0.82%)
Apr 04, 2016 10.14 10.19 9.937 10.13 247,396 +0.05(+0.45%)
Apr 01, 2016 9.824 10.12 9.756 10.09 190,061 +0.17(+1.76%)
Mar 31, 2016 9.877 9.960 9.740 9.915 110,397 +0.07(+0.69%)
Mar 30, 2016 9.892 9.975 9.740 9.846 109,793 +0.00(+0.00%)
Mar 29, 2016 9.596 9.884 9.581 9.846 74,702 +0.20(+2.12%)
Mar 28, 2016 9.422 9.721 9.422 9.642 83,432 +0.26(+2.74%)
Mar 24, 2016 9.377 9.384 9.384 9.384 52,018 +0.05(+0.57%)
Mar 23, 2016 9.543 9.793 9.278 9.331 74,685 -0.25(-2.61%)
Mar 22, 2016 9.740 9.884 9.521 9.581 87,205 -0.23(-2.32%)
Mar 21, 2016 9.748 9.958 9.733 9.809 144,455 +0.14(+1.49%)
Mar 18, 2016 10.10 10.13 9.634 9.665 721,715 -0.37(-3.70%)
Mar 17, 2016 9.846 10.13 9.846 10.04 100,086 +0.23(+2.40%)
Mar 16, 2016 9.596 9.862 9.585 9.801 92,617 +0.10(+1.06%)
Mar 15, 2016 9.482 9.720 9.452 9.698 98,008 +0.10(+1.09%)
Mar 14, 2016 9.564 9.720 9.519 9.594 78,142 -0.05(-0.54%)
Mar 11, 2016 9.467 9.895 9.385 9.646 117,405 +0.28(+3.03%)
Mar 10, 2016 9.146 9.415 9.005 9.363 152,404 +0.22(+2.45%)
Mar 09, 2016 9.154 9.231 9.079 9.139 76,368 +0.06(+0.66%)
Mar 08, 2016 9.169 9.206 9.020 9.079 100,856 -0.16(-1.77%)
Mar 07, 2016 9.139 9.392 9.139 9.243 85,336 +0.09(+0.98%)
Mar 04, 2016 9.340 9.392 9.131 9.154 74,062 -0.24(-2.54%)
Mar 03, 2016 9.109 9.415 9.057 9.392 153,563 +0.29(+3.19%)
Mar 02, 2016 9.012 9.117 8.982 9.102 53,691 +0.07(+0.83%)
Mar 01, 2016 8.878 9.049 8.789 9.027 56,561 +0.20(+2.28%)
Feb 29, 2016 8.781 8.975 8.781 8.826 55,911 +0.03(+0.34%)
Feb 26, 2016 8.878 8.960 8.788 8.796 37,502 -0.07(-0.76%)
Feb 25, 2016 8.759 8.878 8.692 8.863 92,024 +0.18(+2.06%)
Feb 24, 2016 8.453 8.736 8.393 8.684 93,925 +0.12(+1.39%)
Feb 23, 2016 8.714 8.848 8.468 8.565 249,808 -0.23(-2.63%)
Feb 22, 2016 8.841 8.863 8.759 8.796 161,867 +0.07(+0.85%)
Feb 19, 2016 8.662 8.776 8.658 8.721 123,909 +0.00(+0.00%)
Feb 18, 2016 8.714 8.796 8.438 8.721 163,413 -0.01(-0.17%)
Feb 17, 2016 8.528 8.759 8.490 8.736 165,886 +0.32(+3.81%)
Feb 16, 2016 8.468 8.468 8.282 8.416 126,516 +0.02(+0.27%)
Feb 12, 2016 8.155 8.393 8.393 8.393 121,541 +0.23(+2.83%)
Feb 11, 2016 7.954 8.215 7.715 8.162 108,803 +0.10(+1.30%)
Feb 10, 2016 8.118 8.408 7.909 8.058 107,270 -0.01(-0.09%)
Feb 09, 2016 8.080 8.200 7.939 8.065 97,641 -0.11(-1.37%)
Feb 08, 2016 8.349 8.349 7.969 8.177 115,630 -0.31(-3.60%)
Feb 05, 2016 8.617 8.617 8.379 8.483 152,324 -0.14(-1.64%)
Feb 04, 2016 8.707 8.908 8.550 8.625 67,328 -0.13(-1.45%)
Feb 03, 2016 8.520 8.811 8.438 8.751 105,974 +0.23(+2.71%)
Feb 02, 2016 8.475 8.662 8.423 8.520 183,175 -0.29(-3.30%)
Feb 01, 2016 8.766 8.885 8.677 8.811 59,466 -0.06(-0.67%)
Jan 29, 2016 8.632 8.923 8.632 8.871 219,596 +0.32(+3.75%)
Jan 28, 2016 8.714 8.833 8.543 8.550 38,281 -0.17(-1.97%)
Jan 27, 2016 8.945 8.945 8.662 8.721 97,309 -0.22(-2.50%)
Jan 26, 2016 8.885 9.012 8.692 8.945 109,591 +0.13(+1.44%)
Jan 25, 2016 8.781 8.923 8.613 8.818 85,574 -0.06(-0.67%)
Jan 22, 2016 8.647 8.923 8.565 8.878 346,535 +0.34(+4.02%)
Jan 21, 2016 8.557 8.900 8.416 8.535 199,989 +0.08(+0.97%)
Jan 20, 2016 8.535 8.575 7.834 8.453 324,060 -0.19(-2.16%)
Jan 19, 2016 8.833 8.878 8.602 8.639 99,908 -0.13(-1.45%)
Jan 15, 2016 8.781 8.766 8.766 8.766 188,885 -0.22(-2.49%)
Jan 14, 2016 9.087 9.140 8.803 8.990 187,469 -0.13(-1.47%)
Jan 13, 2016 9.303 9.493 9.035 9.124 158,433 -0.18(-1.92%)
Jan 12, 2016 9.691 9.698 9.199 9.303 153,719 -0.35(-3.63%)
Jan 11, 2016 9.586 9.710 9.512 9.653 92,080 +0.08(+0.86%)
Jan 08, 2016 9.586 9.743 9.400 9.571 173,881 -0.01(-0.08%)
Jan 07, 2016 9.646 9.735 9.571 9.579 167,869 -0.22(-2.28%)
Jan 06, 2016 9.594 9.877 9.583 9.802 371,623 +0.11(+1.15%)
Jan 05, 2016 9.817 9.974 9.668 9.691 198,235 -0.10(-0.99%)
Jan 04, 2016 9.713 9.817 9.467 9.787 139,640 +0.03(+0.31%)
Dec 31, 2015 9.862 9.758 9.758 9.758 105,577 -0.12(-1.21%)
Dec 30, 2015 9.884 9.944 9.825 9.877 51,341 -0.03(-0.30%)
Dec 29, 2015 9.817 9.914 9.646 9.907 41,758 +0.07(+0.68%)
Dec 28, 2015 9.854 9.922 9.691 9.840 84,144 +0.03(+0.30%)
Dec 24, 2015 9.869 9.810 9.810 9.810 49,502 -0.04(-0.45%)
Dec 23, 2015 9.847 9.966 9.687 9.854 107,275 +0.22(+2.24%)
Dec 22, 2015 9.713 9.713 9.497 9.638 95,522 +0.00(+0.00%)
Dec 21, 2015 9.623 9.832 9.504 9.638 128,336 -0.01(-0.08%)
Dec 18, 2015 9.437 9.728 9.288 9.646 536,311 +0.15(+1.57%)
Dec 17, 2015 9.512 9.586 9.399 9.497 83,663 -0.01(-0.08%)
Dec 16, 2015 9.325 9.601 9.325 9.504 110,781 +0.16(+1.67%)
Dec 15, 2015 9.124 9.428 9.124 9.348 184,856 +0.18(+1.95%)
Dec 14, 2015 9.102 9.221 8.938 9.169 161,433 +0.04(+0.41%)
Dec 11, 2015 9.206 9.206 8.811 9.131 352,445 -0.16(-1.72%)
Dec 10, 2015 9.269 9.445 9.166 9.291 109,668 -0.02(-0.24%)
Dec 09, 2015 8.968 9.364 8.939 9.313 241,828 +0.28(+3.08%)
Dec 08, 2015 8.983 9.115 8.954 9.034 75,817 -0.06(-0.65%)
Dec 07, 2015 9.225 9.225 9.020 9.093 197,462 -0.23(-2.44%)
Dec 04, 2015 9.284 9.482 9.240 9.320 92,530 -0.01(-0.08%)
Dec 03, 2015 9.518 9.518 9.225 9.328 161,312 -0.18(-1.85%)
Dec 02, 2015 9.687 9.702 9.489 9.504 57,367 -0.18(-1.89%)
Dec 01, 2015 9.724 9.878 9.658 9.687 77,694 -0.03(-0.30%)
Nov 30, 2015 9.672 9.900 9.672 9.716 204,508 +0.02(+0.23%)
Nov 27, 2015 9.518 9.753 9.518 9.694 63,388 +0.12(+1.23%)
Nov 25, 2015 9.577 9.577 9.577 9.577 102,685 -0.07(-0.68%)
Nov 24, 2015 9.555 9.687 9.496 9.643 65,308 +0.07(+0.77%)
Nov 23, 2015 9.540 9.753 9.526 9.570 107,282 +0.04(+0.38%)
Nov 20, 2015 9.416 9.672 9.364 9.533 86,297 +0.12(+1.25%)
Nov 19, 2015 9.357 9.423 9.335 9.416 30,016 +0.01(+0.16%)
Nov 18, 2015 9.122 9.408 9.049 9.401 130,739 +0.25(+2.72%)
Nov 17, 2015 9.284 9.445 9.130 9.152 164,856 -0.14(-1.50%)
Nov 16, 2015 9.320 9.460 9.240 9.291 125,120 -0.09(-0.94%)
Nov 13, 2015 9.496 9.511 9.240 9.379 191,208 -0.18(-1.84%)
Nov 12, 2015 9.584 9.584 9.504 9.555 84,164 -0.10(-0.99%)
Nov 11, 2015 9.606 9.672 9.386 9.650 73,942 +0.10(+1.00%)
Nov 10, 2015 9.298 9.659 9.262 9.555 166,212 +0.18(+1.88%)
Nov 09, 2015 9.518 9.518 9.262 9.379 138,608 -0.17(-1.77%)
Nov 06, 2015 9.489 9.577 9.350 9.548 111,005 -0.02(-0.23%)
Nov 05, 2015 9.614 9.672 9.445 9.570 68,626 -0.10(-0.99%)
Nov 04, 2015 9.870 9.870 9.606 9.665 72,791 -0.26(-2.59%)
Nov 03, 2015 9.841 9.958 9.570 9.922 119,038 -0.04(-0.37%)
Nov 02, 2015 9.628 9.995 9.511 9.958 127,569 +0.29(+3.03%)
Oct 30, 2015 9.584 9.680 9.320 9.665 292,775 +0.04(+0.46%)
Oct 29, 2015 9.790 9.885 9.584 9.621 151,586 -0.28(-2.81%)
Oct 28, 2015 9.687 9.914 9.606 9.900 113,172 +0.19(+1.96%)
Oct 27, 2015 9.848 9.856 9.500 9.709 110,097 -0.20(-2.00%)
Oct 26, 2015 10.18 10.18 9.819 9.907 90,165 -0.15(-1.46%)
Oct 23, 2015 10.15 10.17 9.951 10.05 80,307 -0.16(-1.58%)
Oct 22, 2015 10.09 10.32 10.05 10.21 82,176 +0.12(+1.23%)
Oct 21, 2015 10.18 10.19 10.04 10.09 73,187 -0.14(-1.36%)
Oct 20, 2015 10.00 10.30 10.00 10.23 114,188 +0.12(+1.23%)
Oct 19, 2015 9.885 10.17 9.885 10.10 93,767 +0.17(+1.70%)
Oct 16, 2015 9.731 10.06 9.731 9.936 180,338 +0.24(+2.50%)
Oct 15, 2015 9.394 9.694 9.357 9.694 115,462 +0.26(+2.72%)
Oct 14, 2015 9.548 9.687 9.401 9.438 102,054 -0.16(-1.68%)
Oct 13, 2015 9.746 9.860 9.584 9.599 105,466 -0.22(-2.24%)
Oct 12, 2015 9.892 9.966 9.782 9.819 60,431 -0.10(-0.96%)
Oct 09, 2015 9.929 10.04 9.812 9.914 79,208 -0.05(-0.52%)
Oct 08, 2015 10.01 10.07 9.922 9.966 77,093 -0.04(-0.44%)
Oct 07, 2015 9.856 10.01 9.731 10.01 82,617 +0.21(+2.17%)
Oct 06, 2015 9.841 9.944 9.694 9.797 77,354 -0.07(-0.67%)
Oct 05, 2015 9.929 10.03 9.797 9.863 131,961 -0.01(-0.07%)
Oct 02, 2015 9.650 9.914 9.570 9.870 102,121 +0.10(+1.05%)
Oct 01, 2015 9.753 9.885 9.533 9.768 114,537 -0.03(-0.30%)
Sep 30, 2015 9.731 9.863 9.643 9.797 172,955 +0.14(+1.44%)
Sep 29, 2015 9.680 9.819 9.658 9.658 129,126 -0.07(-0.75%)
Sep 28, 2015 9.885 9.885 9.663 9.731 104,124 -0.22(-2.21%)
Sep 25, 2015 10.21 10.31 9.958 9.951 127,207 -0.31(-3.00%)
Sep 24, 2015 10.16 10.36 10.05 10.26 128,878 +0.00(+0.00%)
Sep 23, 2015 10.45 10.45 10.23 10.26 94,607 -0.18(-1.69%)
Sep 22, 2015 10.51 10.58 10.27 10.43 119,272 -0.20(-1.86%)
Sep 21, 2015 10.61 10.81 10.53 10.63 150,642 -0.02(-0.21%)
Sep 18, 2015 10.41 10.80 10.33 10.65 1,498,568 +0.13(+1.25%)
Sep 17, 2015 10.22 10.59 10.21 10.52 255,589 +0.22(+2.14%)
Sep 16, 2015 10.16 10.33 10.13 10.30 142,297 +0.07(+0.72%)
Sep 15, 2015 10.04 10.32 10.04 10.23 211,129 +0.12(+1.16%)
Sep 14, 2015 10.09 10.16 10.00 10.11 112,256 -0.01(-0.14%)
Sep 11, 2015 9.628 10.16 9.599 10.13 225,483 +0.44(+4.59%)
Sep 10, 2015 9.646 9.769 9.502 9.683 193,841 +0.01(+0.07%)
Sep 09, 2015 9.618 9.769 9.459 9.675 240,305 +0.06(+0.68%)
Sep 08, 2015 9.011 9.646 9.007 9.610 308,668 +0.66(+7.34%)
Sep 04, 2015 8.953 8.953 8.953 8.953 127,139 -0.04(-0.48%)
Sep 03, 2015 8.917 9.285 8.917 8.997 135,658 +0.11(+1.22%)
Sep 02, 2015 8.867 8.917 8.802 8.888 171,381 +0.08(+0.90%)
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.