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

Senior Housing Properties Trust (NQ: SNH )

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 (%)
Feb 28, 2019 13.17 13.35 12.92 12.95 3,797,826 -0.21(-1.60%)
Feb 27, 2019 13.29 13.33 13.02 13.16 1,949,010 -0.15(-1.13%)
Feb 26, 2019 13.57 13.65 13.29 13.31 2,446,710 -0.26(-1.92%)
Feb 25, 2019 14.03 14.09 13.47 13.57 4,228,271 -0.43(-3.07%)
Feb 22, 2019 14.07 14.16 13.92 14.00 1,347,100 +0.00(+0.00%)
Feb 21, 2019 14.06 14.13 13.78 14.00 1,489,457 -0.02(-0.14%)
Feb 20, 2019 14.19 14.20 13.99 14.02 1,256,115 -0.15(-1.06%)
Feb 19, 2019 14.16 14.28 14.12 14.17 1,164,474 +0.04(+0.28%)
Feb 15, 2019 14.00 14.15 13.98 14.13 1,425,100 +0.17(+1.22%)
Feb 14, 2019 13.77 14.03 13.72 13.96 1,608,259 +0.19(+1.38%)
Feb 13, 2019 13.83 14.04 13.71 13.77 1,636,881 -0.05(-0.36%)
Feb 12, 2019 14.26 14.27 13.78 13.82 2,373,765 -0.43(-3.02%)
Feb 11, 2019 14.08 14.31 14.03 14.25 1,158,822 +0.18(+1.28%)
Feb 08, 2019 14.19 14.23 13.89 14.07 1,412,900 -0.17(-1.19%)
Feb 07, 2019 14.00 14.29 13.89 14.24 1,914,255 +0.23(+1.64%)
Feb 06, 2019 13.90 14.04 13.83 14.01 2,280,773 +0.08(+0.57%)
Feb 05, 2019 13.70 13.94 13.67 13.93 2,287,526 +0.27(+1.98%)
Feb 04, 2019 13.36 13.67 13.36 13.66 1,347,862 +0.25(+1.86%)
Feb 01, 2019 13.84 13.89 13.09 13.41 1,959,700 -0.36(-2.61%)
Jan 31, 2019 13.62 13.80 13.39 13.77 2,612,787 +0.20(+1.47%)
Jan 30, 2019 13.41 13.69 13.31 13.57 1,627,033 +0.17(+1.27%)
Jan 29, 2019 13.24 13.40 13.11 13.40 1,652,974 +0.18(+1.36%)
Jan 28, 2019 12.96 13.26 12.90 13.22 1,981,011 +0.22(+1.69%)
Jan 25, 2019 12.92 13.09 12.77 13.00 2,141,200 -0.19(-1.44%)
Jan 24, 2019 13.14 13.26 12.98 13.19 1,874,752 +0.09(+0.69%)
Jan 23, 2019 12.98 13.10 12.91 13.10 1,505,387 +0.15(+1.16%)
Jan 22, 2019 13.20 13.23 12.75 12.95 1,841,177 -0.10(-0.77%)
Jan 18, 2019 12.93 13.08 12.82 13.05 2,302,600 +0.25(+1.95%)
Jan 17, 2019 12.88 13.09 12.68 12.80 1,763,385 -0.09(-0.70%)
Jan 16, 2019 12.67 13.03 12.66 12.89 1,977,715 +0.23(+1.82%)
Jan 15, 2019 12.75 12.79 12.55 12.66 2,087,894 -0.07(-0.55%)
Jan 14, 2019 12.74 12.85 12.53 12.73 1,370,528 -0.01(-0.08%)
Jan 11, 2019 12.81 12.94 12.60 12.74 2,237,800 +0.03(+0.24%)
Jan 10, 2019 12.70 13.04 12.66 12.71 2,050,627 +0.01(+0.08%)
Jan 09, 2019 12.65 12.79 12.57 12.70 1,754,619 +0.12(+0.95%)
Jan 08, 2019 12.28 12.61 12.26 12.58 1,778,111 +0.37(+3.03%)
Jan 07, 2019 12.15 12.40 11.94 12.21 1,509,213 +0.30(+2.52%)
Jan 04, 2019 11.87 12.25 11.84 11.91 1,473,300 +0.10(+0.85%)
Jan 03, 2019 11.59 12.03 11.52 11.81 1,630,502 +0.21(+1.81%)
Jan 02, 2019 11.61 11.69 11.25 11.60 1,580,871 -0.12(-1.02%)
Dec 31, 2018 11.68 11.80 11.38 11.72 2,169,000 -0.01(-0.09%)
Dec 28, 2018 11.88 12.09 11.58 11.73 1,774,000 -0.15(-1.26%)
Dec 27, 2018 11.86 11.89 11.33 11.88 2,100,544 -0.06(-0.50%)
Dec 26, 2018 11.38 11.96 11.13 11.94 1,827,611 +0.63(+5.57%)
Dec 24, 2018 11.86 11.95 11.30 11.31 985,200 -0.57(-4.80%)
Dec 21, 2018 12.20 12.48 11.77 11.88 3,886,000 -0.30(-2.46%)
Dec 20, 2018 12.06 12.47 12.02 12.18 2,093,975 +0.06(+0.50%)
Dec 19, 2018 12.56 12.65 12.06 12.12 2,943,842 -0.50(-3.96%)
Dec 18, 2018 12.51 12.85 12.49 12.62 1,566,597 +0.21(+1.69%)
Dec 17, 2018 13.17 13.20 12.37 12.41 2,124,009 -0.73(-5.56%)
Dec 14, 2018 12.90 13.22 12.81 13.14 1,910,800 +0.19(+1.47%)
Dec 13, 2018 13.20 13.26 12.93 12.95 1,948,040 -0.25(-1.89%)
Dec 12, 2018 13.34 13.86 13.09 13.20 3,392,949 -0.03(-0.23%)
Dec 11, 2018 13.39 13.58 13.22 13.23 1,660,938 -0.14(-1.05%)
Dec 10, 2018 13.33 13.46 13.20 13.37 1,915,769 +0.07(+0.53%)
Dec 07, 2018 13.64 13.66 13.17 13.30 2,815,900 -0.42(-3.06%)
Dec 06, 2018 13.55 13.73 13.06 13.72 2,966,682 +0.00(+0.00%)
Dec 04, 2018 13.92 14.03 13.68 13.72 1,656,100 -0.16(-1.15%)
Dec 03, 2018 14.04 14.10 13.69 13.88 1,658,500 +0.12(+0.87%)
Nov 30, 2018 13.46 13.79 13.39 13.76 2,454,900 +0.30(+2.23%)
Nov 29, 2018 13.50 13.67 13.45 13.46 1,642,918 -0.03(-0.22%)
Nov 28, 2018 13.24 13.53 13.08 13.49 1,715,989 +0.27(+2.04%)
Nov 27, 2018 13.18 13.26 13.06 13.22 1,913,848 +0.01(+0.08%)
Nov 26, 2018 13.54 13.54 13.13 13.21 1,536,471 -0.25(-1.86%)
Nov 23, 2018 13.42 13.57 13.32 13.46 656,000 +0.04(+0.30%)
Nov 21, 2018 13.42 13.42 13.42 0 -0.19(-1.40%)
Nov 20, 2018 13.69 13.85 13.59 13.61 2,115,853 -0.10(-0.73%)
Nov 19, 2018 14.16 14.22 13.65 13.71 2,717,856 -0.40(-2.83%)
Nov 16, 2018 14.34 14.40 14.04 14.11 4,381,800 -0.72(-4.86%)
Nov 15, 2018 15.21 15.32 14.68 14.83 3,939,134 -0.42(-2.75%)
Nov 14, 2018 15.85 15.88 15.22 15.25 3,396,581 -0.58(-3.66%)
Nov 13, 2018 16.02 16.17 15.75 15.83 1,468,695 -0.16(-1.00%)
Nov 12, 2018 16.25 16.47 15.96 15.99 1,130,974 -0.28(-1.72%)
Nov 09, 2018 16.28 16.41 16.14 16.27 1,273,200 +0.00(+0.00%)
Nov 08, 2018 15.89 16.27 15.89 16.27 1,455,940 +0.40(+2.52%)
Nov 07, 2018 15.94 16.19 15.85 15.87 2,307,406 -0.04(-0.25%)
Nov 06, 2018 16.45 16.45 15.77 15.91 1,697,939 -0.40(-2.45%)
Nov 05, 2018 15.90 16.42 15.90 16.31 1,824,635 +0.40(+2.51%)
Nov 02, 2018 16.31 16.37 15.62 15.91 1,731,900 -0.40(-2.45%)
Nov 01, 2018 16.09 16.33 15.96 16.31 1,242,654 +0.24(+1.49%)
Oct 31, 2018 16.38 16.44 15.95 16.07 2,180,423 -0.26(-1.59%)
Oct 30, 2018 16.41 16.59 16.21 16.33 2,338,672 -0.26(-1.57%)
Oct 29, 2018 16.53 16.79 16.51 16.59 1,120,462 +0.14(+0.85%)
Oct 26, 2018 16.94 16.95 16.30 16.45 1,450,400 -0.67(-3.91%)
Oct 25, 2018 17.06 17.18 16.82 17.12 1,270,088 +0.11(+0.65%)
Oct 24, 2018 16.82 17.17 16.66 17.01 1,748,917 +0.32(+1.92%)
Oct 23, 2018 16.52 16.86 16.52 16.69 1,279,914 +0.09(+0.54%)
Oct 22, 2018 17.09 17.16 16.59 16.60 1,356,107 -0.42(-2.47%)
Oct 19, 2018 16.93 17.02 16.81 17.02 885,400 +0.16(+0.95%)
Oct 18, 2018 16.83 16.95 16.77 16.86 801,786 +0.08(+0.48%)
Oct 17, 2018 16.85 16.93 16.70 16.78 821,073 -0.06(-0.36%)
Oct 16, 2018 16.55 16.87 16.35 16.84 1,263,705 +0.39(+2.37%)
Oct 15, 2018 16.30 16.65 16.30 16.45 859,282 +0.12(+0.73%)
Oct 12, 2018 16.64 16.73 16.24 16.33 1,969,800 -0.19(-1.15%)
Oct 11, 2018 17.04 17.04 16.51 16.52 1,961,645 -0.50(-2.94%)
Oct 10, 2018 16.95 17.35 16.94 17.02 1,422,477 +0.08(+0.47%)
Oct 09, 2018 16.90 17.06 16.76 16.94 1,189,321 +0.05(+0.30%)
Oct 08, 2018 16.54 17.02 16.54 16.89 1,850,908 +0.36(+2.18%)
Oct 05, 2018 16.58 16.64 16.47 16.53 1,281,800 +0.03(+0.18%)
Oct 04, 2018 16.69 16.69 16.42 16.50 1,352,158 -0.26(-1.55%)
Oct 03, 2018 17.08 17.13 16.62 16.76 1,828,975 -0.29(-1.70%)
Oct 02, 2018 17.26 17.43 17.04 17.05 1,634,512 -0.15(-0.87%)
Oct 01, 2018 17.63 17.65 17.20 17.20 1,241,480 -0.36(-2.05%)
Sep 28, 2018 17.30 17.57 17.30 17.56 1,204,400 +0.25(+1.44%)
Sep 27, 2018 17.15 17.45 17.14 17.31 958,760 +0.19(+1.11%)
Sep 26, 2018 17.50 17.55 17.11 17.12 1,809,685 -0.35(-2.00%)
Sep 25, 2018 17.58 17.77 17.46 17.47 1,190,028 -0.09(-0.51%)
Sep 24, 2018 17.91 17.92 17.44 17.56 1,077,348 -0.34(-1.90%)
Sep 21, 2018 18.05 18.12 17.89 17.90 2,169,000 -0.18(-1.00%)
Sep 20, 2018 18.01 18.13 17.87 18.08 938,125 +0.11(+0.61%)
Sep 19, 2018 18.33 18.36 17.93 17.97 1,304,758 -0.33(-1.80%)
Sep 18, 2018 18.68 19.02 18.30 18.30 1,408,236 -0.36(-1.93%)
Sep 17, 2018 18.65 18.72 18.53 18.66 1,403,422 +0.01(+0.05%)
Sep 14, 2018 19.08 19.08 18.62 18.65 1,090,000 -0.46(-2.41%)
Sep 13, 2018 18.98 19.14 18.86 19.11 881,206 +0.21(+1.11%)
Sep 12, 2018 18.92 18.98 18.78 18.90 916,886 +0.00(+0.00%)
Sep 11, 2018 18.81 18.91 18.67 18.90 615,514 +0.07(+0.37%)
Sep 10, 2018 18.77 18.95 18.66 18.83 715,267 +0.13(+0.70%)
Sep 07, 2018 19.08 19.08 18.63 18.70 716,600 -0.36(-1.89%)
Sep 06, 2018 19.05 19.13 19.00 19.06 705,186 +0.05(+0.26%)
Sep 05, 2018 18.66 19.02 18.53 19.01 774,475 +0.32(+1.71%)
Sep 04, 2018 19.08 19.08 18.65 18.69 950,772 -0.42(-2.20%)
Aug 31, 2018 19.11 19.11 19.11 0 +0.15(+0.79%)
Aug 30, 2018 19.08 19.08 18.96 18.96 763,368 -0.11(-0.58%)
Aug 29, 2018 19.06 19.12 18.95 19.07 1,192,100 +0.04(+0.21%)
Aug 28, 2018 18.83 19.03 18.69 19.03 1,007,142 +0.25(+1.33%)
Aug 27, 2018 18.82 18.88 18.63 18.78 1,085,214 +0.00(+0.00%)
Aug 24, 2018 18.85 18.86 18.67 18.78 714,300 -0.03(-0.16%)
Aug 23, 2018 18.98 19.04 18.81 18.81 650,227 -0.24(-1.26%)
Aug 22, 2018 19.00 19.08 18.86 19.05 929,357 +0.01(+0.05%)
Aug 21, 2018 19.00 19.12 18.95 19.04 1,080,321 +0.05(+0.26%)
Aug 20, 2018 19.00 19.10 18.93 18.99 1,213,918 +0.01(+0.05%)
Aug 17, 2018 18.76 19.00 18.69 18.98 2,684,600 +0.23(+1.23%)
Aug 16, 2018 18.63 18.76 18.41 18.75 2,358,379 +0.08(+0.43%)
Aug 15, 2018 18.50 18.74 18.45 18.67 1,935,407 +0.14(+0.76%)
Aug 14, 2018 18.30 18.60 18.25 18.53 1,595,567 +0.26(+1.42%)
Aug 13, 2018 17.95 18.29 17.79 18.27 1,962,663 +0.35(+1.95%)
Aug 10, 2018 18.36 18.45 17.91 17.92 1,136,000 -0.47(-2.56%)
Aug 09, 2018 18.58 18.63 18.38 18.39 1,248,936 -0.17(-0.92%)
Aug 08, 2018 18.70 18.70 18.46 18.56 1,045,064 -0.07(-0.38%)
Aug 07, 2018 18.35 18.70 18.08 18.63 1,719,963 +0.23(+1.25%)
Aug 06, 2018 18.25 18.41 18.13 18.40 1,400,487 +0.22(+1.21%)
Aug 03, 2018 18.00 18.19 17.93 18.18 1,846,500 +0.22(+1.22%)
Aug 02, 2018 17.90 18.01 17.83 17.96 1,192,307 -0.01(-0.06%)
Aug 01, 2018 17.82 18.00 17.57 17.97 1,170,354 +0.13(+0.73%)
Jul 31, 2018 17.59 17.94 17.54 17.84 1,536,353 +0.31(+1.77%)
Jul 30, 2018 17.23 17.53 17.17 17.53 1,231,848 +0.29(+1.68%)
Jul 27, 2018 17.60 17.74 17.12 17.24 1,260,100 -0.67(-3.74%)
Jul 26, 2018 17.96 18.10 17.88 17.91 1,679,688 -0.06(-0.33%)
Jul 25, 2018 17.84 18.01 17.83 17.97 1,174,627 +0.15(+0.84%)
Jul 24, 2018 18.00 18.00 17.70 17.82 1,176,429 -0.16(-0.89%)
Jul 23, 2018 18.00 18.01 17.86 17.98 1,112,901 +0.04(+0.22%)
Jul 20, 2018 18.03 18.11 17.83 17.94 1,405,862 -0.09(-0.50%)
Jul 19, 2018 17.86 18.17 17.80 18.03 2,577,315 +0.17(+0.95%)
Jul 18, 2018 18.00 18.04 17.76 17.86 1,087,101 -0.15(-0.83%)
Jul 17, 2018 18.15 18.25 18.00 18.01 1,604,342 -0.14(-0.77%)
Jul 16, 2018 18.25 18.30 18.10 18.15 1,649,134 -0.07(-0.38%)
Jul 13, 2018 18.21 18.22 1,754,784 -0.23(-1.25%)
Jul 12, 2018 18.53 18.55 18.32 18.45 997,205 -0.02(-0.11%)
Jul 11, 2018 18.61 18.75 18.46 18.47 1,445,255 -0.13(-0.70%)
Jul 10, 2018 18.54 18.71 18.50 18.60 1,234,094 +0.09(+0.49%)
Jul 09, 2018 18.78 18.78 18.38 18.51 1,657,305 -0.23(-1.23%)
Jul 06, 2018 18.50 18.81 18.40 18.74 7,390,920 +0.28(+1.52%)
Jul 05, 2018 18.32 18.47 18.14 18.46 2,183,052 +0.26(+1.43%)
Jul 03, 2018 18.20 18.20 18.20 0 +0.14(+0.78%)
Jul 02, 2018 18.06 18.26 17.81 18.06 1,297,018 -0.03(-0.17%)
Jun 29, 2018 18.13 18.27 17.97 18.09 1,656,928 -0.04(-0.22%)
Jun 28, 2018 18.00 18.20 17.95 18.13 1,188,217 +0.15(+0.83%)
Jun 27, 2018 18.16 18.18 17.96 17.98 939,734 -0.15(-0.83%)
Jun 26, 2018 18.31 18.35 18.04 18.13 1,727,585 -0.08(-0.44%)
Jun 25, 2018 18.22 18.34 18.06 18.21 1,735,787 +0.01(+0.05%)
Jun 22, 2018 17.93 18.32 17.88 18.20 3,523,783 +0.30(+1.68%)
Jun 21, 2018 17.71 17.95 17.63 17.90 1,011,778 +0.18(+1.02%)
Jun 20, 2018 17.53 17.75 17.40 17.72 1,138,748 +0.26(+1.49%)
Jun 19, 2018 17.44 17.64 17.44 17.46 1,150,239 -0.06(-0.34%)
Jun 18, 2018 17.52 17.58 17.26 17.52 1,177,690 +0.02(+0.11%)
Jun 15, 2018 17.60 17.48 17.50 2,663,804 +0.02(+0.11%)
Jun 14, 2018 17.42 17.59 17.31 17.48 1,215,210 +0.09(+0.52%)
Jun 13, 2018 17.82 17.87 17.33 17.39 1,282,391 -0.40(-2.25%)
Jun 12, 2018 17.57 17.88 17.57 17.79 854,588 +0.20(+1.14%)
Jun 11, 2018 17.57 17.63 17.49 17.59 658,181 +0.00(+0.00%)
Jun 08, 2018 17.56 17.67 17.48 17.59 813,042 +0.03(+0.17%)
Jun 07, 2018 17.54 17.68 17.46 17.56 1,452,509 +0.03(+0.17%)
Jun 06, 2018 17.49 17.55 17.35 17.53 922,731 +0.04(+0.23%)
Jun 05, 2018 17.64 17.74 17.45 17.49 1,353,138 -0.15(-0.85%)
Jun 04, 2018 17.85 17.92 17.56 17.64 1,435,639 -0.21(-1.18%)
Jun 01, 2018 17.67 17.87 17.64 17.85 995,765 +0.19(+1.08%)
May 31, 2018 17.65 17.70 17.54 17.66 1,494,354 +0.00(+0.00%)
May 30, 2018 17.36 17.73 17.25 17.66 1,309,346 +0.29(+1.67%)
May 29, 2018 17.09 17.42 17.06 17.37 1,046,338 +0.26(+1.52%)
May 25, 2018 17.11 17.11 17.11 0 +0.07(+0.41%)
May 24, 2018 16.96 17.08 16.73 17.04 1,992,315 +0.16(+0.95%)
May 23, 2018 16.65 17.02 16.53 16.88 1,949,636 +0.32(+1.93%)
May 22, 2018 16.45 16.62 16.31 16.56 1,090,730 +0.15(+0.91%)
May 21, 2018 16.14 16.53 15.97 16.41 1,525,880 +0.34(+2.12%)
May 18, 2018 16.07 16.23 16.00 16.07 2,708,282 +0.04(+0.25%)
May 17, 2018 16.12 16.21 15.99 16.03 1,251,475 +0.00(+0.00%)
May 16, 2018 16.10 16.25 16.00 16.03 1,128,384 -0.05(-0.31%)
May 15, 2018 16.22 16.31 16.00 16.08 1,796,003 -0.26(-1.59%)
May 14, 2018 16.40 16.51 16.29 16.34 1,745,804 +0.01(+0.06%)
May 11, 2018 16.38 16.45 16.25 16.33 773,344 -0.05(-0.31%)
May 10, 2018 16.38 16.65 16.16 16.38 1,326,161 +0.17(+1.05%)
May 09, 2018 16.04 16.27 15.99 16.21 984,461 +0.15(+0.93%)
May 08, 2018 16.25 16.25 15.96 16.06 1,318,415 -0.15(-0.93%)
May 07, 2018 16.04 16.23 15.96 16.21 912,349 +0.17(+1.06%)
May 04, 2018 15.78 16.05 15.78 16.04 1,321,244 +0.26(+1.65%)
May 03, 2018 15.60 15.80 15.51 15.78 1,186,192 +0.17(+1.09%)
May 02, 2018 15.64 15.75 15.33 15.61 1,661,520 -0.06(-0.38%)
May 01, 2018 15.52 15.73 15.41 15.67 2,029,577 +0.10(+0.64%)
Apr 30, 2018 15.42 15.59 15.27 15.57 2,007,887 +0.16(+1.04%)
Apr 27, 2018 14.90 15.43 14.86 15.41 1,533,157 +0.23(+1.52%)
Apr 26, 2018 15.22 15.26 15.03 15.18 1,113,874 +0.02(+0.13%)
Apr 25, 2018 15.11 15.18 14.96 15.16 1,248,291 -0.02(-0.13%)
Apr 24, 2018 15.04 15.28 14.88 15.18 1,894,690 +0.19(+1.27%)
Apr 23, 2018 15.10 15.19 14.91 14.99 1,221,070 -0.11(-0.73%)
Apr 20, 2018 15.33 15.53 15.05 15.10 1,196,907 -0.16(-1.05%)
Apr 19, 2018 15.51 15.52 15.16 15.26 1,301,402 -0.23(-1.48%)
Apr 18, 2018 15.64 15.65 15.46 15.49 795,350 -0.08(-0.51%)
Apr 17, 2018 15.51 15.64 15.37 15.57 906,869 +0.12(+0.78%)
Apr 16, 2018 15.21 15.49 15.13 15.45 986,665 +0.25(+1.64%)
Apr 13, 2018 15.15 15.21 14.98 15.20 861,593 +0.07(+0.46%)
Apr 12, 2018 15.49 15.54 15.05 15.13 1,258,569 -0.34(-2.20%)
Apr 11, 2018 15.57 15.71 15.45 15.47 853,642 -0.12(-0.77%)
Apr 10, 2018 15.69 15.69 15.54 15.59 1,036,580 -0.04(-0.26%)
Apr 09, 2018 15.82 15.82 15.61 15.63 868,994 -0.14(-0.89%)
Apr 06, 2018 15.77 15.95 15.74 15.77 786,202 -0.02(-0.13%)
Apr 05, 2018 15.99 15.99 15.63 15.79 871,166 -0.20(-1.25%)
Apr 04, 2018 15.60 16.09 15.52 15.99 1,839,326 +0.32(+2.04%)
Apr 03, 2018 15.40 15.79 15.26 15.67 1,644,570 +0.31(+2.02%)
Apr 02, 2018 15.65 15.83 15.31 15.36 1,282,029 -0.30(-1.92%)
Mar 29, 2018 15.66 15.66 15.66 0 -0.29(-1.82%)
Mar 28, 2018 15.42 16.02 15.41 15.95 1,348,280 +0.58(+3.77%)
Mar 27, 2018 15.25 15.55 15.03 15.37 1,150,895 +0.18(+1.18%)
Mar 26, 2018 15.35 15.38 15.10 15.19 1,789,382 -0.03(-0.20%)
Mar 23, 2018 15.70 15.80 15.20 15.22 1,562,452 -0.41(-2.62%)
Mar 22, 2018 15.72 16.14 15.62 15.63 2,470,018 -0.11(-0.70%)
Mar 21, 2018 15.88 16.07 15.58 15.74 1,132,117 -0.16(-1.01%)
Mar 20, 2018 16.10 16.24 15.77 15.90 1,091,814 -0.23(-1.43%)
Mar 19, 2018 16.24 16.24 16.00 16.13 1,176,064 -0.16(-0.98%)
Mar 16, 2018 16.11 16.32 16.05 16.29 1,840,255 +0.19(+1.18%)
Mar 15, 2018 16.04 16.12 15.98 16.10 982,898 +0.02(+0.12%)
Mar 14, 2018 16.15 16.32 16.02 16.08 1,095,977 -0.03(-0.19%)
Mar 13, 2018 16.37 16.44 16.06 16.11 1,164,324 -0.17(-1.04%)
Mar 12, 2018 16.06 16.32 15.97 16.28 1,087,372 +0.26(+1.62%)
Mar 09, 2018 15.97 16.10 15.78 16.02 1,305,781 +0.05(+0.31%)
Mar 08, 2018 16.11 16.17 15.91 15.97 1,220,473 -0.14(-0.87%)
Mar 07, 2018 15.84 16.16 15.78 16.11 1,475,257 +0.20(+1.26%)
Mar 06, 2018 15.84 15.98 15.64 15.91 1,777,563 +0.09(+0.57%)
Mar 05, 2018 15.36 15.88 15.36 15.82 1,799,587 +0.45(+2.93%)
Mar 02, 2018 15.34 15.56 15.19 15.37 2,005,759 -0.07(-0.45%)
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.