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

New Senior Investment Group Inc (NY: SNR )

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 (%)
Oct 30, 2020 3.802 3.927 3.687 3.764 461,347 -0.08(-2.01%)
Oct 29, 2020 3.465 3.870 3.427 3.841 658,362 +0.34(+9.62%)
Oct 28, 2020 3.658 3.696 3.480 3.504 499,946 -0.23(-6.19%)
Oct 27, 2020 3.889 3.966 3.725 3.735 370,350 -0.13(-3.48%)
Oct 26, 2020 3.889 3.927 3.812 3.870 202,309 -0.07(-1.71%)
Oct 23, 2020 3.976 4.062 3.889 3.937 271,655 -0.01(-0.24%)
Oct 22, 2020 3.841 3.956 3.822 3.947 402,950 +0.13(+3.54%)
Oct 21, 2020 3.658 3.860 3.542 3.812 835,542 -0.03(-0.75%)
Oct 20, 2020 3.899 3.966 3.822 3.841 380,710 -0.02(-0.50%)
Oct 19, 2020 4.053 4.053 3.841 3.860 333,358 -0.14(-3.61%)
Oct 16, 2020 4.024 4.120 3.889 4.004 402,964 -0.05(-1.19%)
Oct 15, 2020 4.014 4.130 3.966 4.053 246,001 -0.04(-0.94%)
Oct 14, 2020 4.236 4.255 4.081 4.091 247,766 -0.17(-4.06%)
Oct 13, 2020 4.245 4.303 4.120 4.264 331,054 -0.01(-0.23%)
Oct 12, 2020 4.274 4.303 4.187 4.274 330,223 -0.02(-0.45%)
Oct 09, 2020 4.621 4.621 4.288 4.293 466,749 -0.25(-5.51%)
Oct 08, 2020 4.341 4.568 4.284 4.544 563,628 +0.24(+5.59%)
Oct 07, 2020 4.255 4.428 4.202 4.303 711,028 +0.12(+2.76%)
Oct 06, 2020 4.081 4.284 4.024 4.187 460,664 +0.15(+3.82%)
Oct 05, 2020 4.168 4.216 3.966 4.033 338,820 -0.12(-2.78%)
Oct 02, 2020 3.879 4.197 3.879 4.149 352,165 +0.14(+3.61%)
Oct 01, 2020 3.850 4.014 3.850 4.004 391,777 +0.15(+4.00%)
Sep 30, 2020 3.889 4.072 3.831 3.850 332,445 -0.02(-0.50%)
Sep 29, 2020 3.966 3.995 3.822 3.870 300,543 -0.10(-2.43%)
Sep 28, 2020 3.879 4.066 3.879 3.966 391,226 +0.15(+4.04%)
Sep 25, 2020 3.735 3.889 3.725 3.812 401,302 +0.04(+1.02%)
Sep 24, 2020 3.668 3.937 3.608 3.773 662,497 +0.13(+3.43%)
Sep 23, 2020 3.889 3.947 3.639 3.648 729,989 -0.21(-5.49%)
Sep 22, 2020 4.004 4.072 3.860 3.860 849,463 -0.09(-2.19%)
Sep 21, 2020 4.178 4.178 3.850 3.947 1,277,208 -0.35(-8.07%)
Sep 18, 2020 4.245 4.351 4.120 4.293 2,758,320 +0.10(+2.29%)
Sep 17, 2020 4.091 4.284 4.024 4.197 1,052,460 +0.09(+2.11%)
Sep 16, 2020 4.043 4.197 3.956 4.110 1,036,165 +0.13(+3.39%)
Sep 15, 2020 3.889 4.130 3.889 3.976 395,751 +0.10(+2.48%)
Sep 14, 2020 3.870 3.956 3.764 3.879 565,779 +0.04(+1.00%)
Sep 11, 2020 4.043 4.043 3.754 3.841 669,530 -0.15(-3.86%)
Sep 10, 2020 3.995 4.091 3.956 3.995 395,549 -0.02(-0.48%)
Sep 09, 2020 4.024 4.101 3.822 4.014 671,004 +0.01(+0.24%)
Sep 08, 2020 4.303 4.303 3.957 4.004 532,543 -0.30(-6.94%)
Sep 04, 2020 4.303 4.380 4.159 4.303 355,074 +0.00(+0.00%)
Sep 03, 2020 4.341 4.519 4.274 4.303 373,741 -0.00(-0.11%)
Sep 02, 2020 4.165 4.317 4.127 4.308 363,178 +0.10(+2.48%)
Sep 01, 2020 4.108 4.279 3.947 4.203 392,395 +0.05(+1.14%)
Aug 31, 2020 4.260 4.270 4.089 4.156 425,967 -0.15(-3.52%)
Aug 28, 2020 4.336 4.374 4.194 4.308 225,224 +0.04(+0.89%)
Aug 27, 2020 4.108 4.308 4.108 4.270 326,526 +0.21(+5.14%)
Aug 26, 2020 4.099 4.194 4.042 4.061 392,680 -0.07(-1.61%)
Aug 25, 2020 4.213 4.241 4.070 4.127 224,651 -0.04(-0.91%)
Aug 24, 2020 4.336 4.355 4.156 4.165 399,178 -0.08(-1.79%)
Aug 21, 2020 4.146 4.279 4.099 4.241 447,286 +0.11(+2.76%)
Aug 20, 2020 3.976 4.289 3.957 4.127 590,689 +0.08(+1.87%)
Aug 19, 2020 3.985 4.099 3.852 4.052 529,686 +0.05(+1.18%)
Aug 18, 2020 4.279 4.289 3.985 4.004 390,213 -0.29(-6.84%)
Aug 17, 2020 4.346 4.346 4.203 4.298 280,073 -0.07(-1.52%)
Aug 14, 2020 4.365 4.441 4.312 4.365 409,555 +0.00(+0.00%)
Aug 13, 2020 4.346 4.431 4.260 4.365 331,885 +0.00(+0.00%)
Aug 12, 2020 4.431 4.478 4.241 4.365 266,022 +0.06(+1.32%)
Aug 11, 2020 4.460 4.571 4.298 4.308 553,553 -0.09(-2.16%)
Aug 10, 2020 4.279 4.450 4.108 4.403 634,463 +0.09(+1.98%)
Aug 07, 2020 3.644 4.346 3.625 4.317 1,041,279 +0.73(+20.37%)
Aug 06, 2020 3.378 3.596 3.368 3.587 421,608 +0.21(+6.18%)
Aug 05, 2020 3.349 3.387 3.264 3.378 174,268 +0.07(+2.01%)
Aug 04, 2020 3.179 3.348 3.179 3.311 200,372 +0.10(+3.25%)
Aug 03, 2020 3.217 3.217 3.074 3.207 365,001 -0.02(-0.59%)
Jul 31, 2020 3.378 3.444 3.207 3.226 337,994 -0.22(-6.34%)
Jul 30, 2020 3.435 3.501 3.359 3.444 242,374 -0.09(-2.68%)
Jul 29, 2020 3.416 3.549 3.349 3.539 339,274 +0.13(+3.90%)
Jul 28, 2020 3.188 3.406 3.188 3.406 228,884 +0.19(+5.90%)
Jul 27, 2020 3.236 3.245 3.112 3.217 272,268 -0.02(-0.59%)
Jul 24, 2020 3.340 3.359 3.183 3.236 360,653 -0.11(-3.40%)
Jul 23, 2020 3.198 3.378 3.179 3.349 464,214 +0.18(+5.69%)
Jul 22, 2020 2.970 3.179 2.970 3.169 331,797 +0.14(+4.70%)
Jul 21, 2020 3.017 3.098 2.989 3.027 272,334 +0.06(+1.92%)
Jul 20, 2020 3.093 3.107 2.960 2.970 250,915 -0.12(-3.99%)
Jul 17, 2020 3.150 3.160 3.069 3.093 273,704 -0.03(-0.91%)
Jul 16, 2020 3.207 3.226 3.093 3.122 256,915 -0.11(-3.52%)
Jul 15, 2020 3.169 3.283 3.141 3.236 508,771 +0.19(+6.23%)
Jul 14, 2020 2.979 3.131 2.937 3.046 481,530 +0.06(+1.90%)
Jul 13, 2020 3.027 3.065 2.913 2.989 451,182 -0.01(-0.32%)
Jul 10, 2020 2.903 3.032 2.894 2.998 469,313 +0.09(+2.93%)
Jul 09, 2020 3.084 3.084 2.865 2.913 518,004 -0.18(-5.83%)
Jul 08, 2020 3.245 3.264 3.084 3.093 480,105 -0.19(-5.78%)
Jul 07, 2020 3.330 3.354 3.250 3.283 424,036 -0.11(-3.35%)
Jul 06, 2020 3.387 3.454 3.330 3.397 467,789 +0.15(+4.68%)
Jul 02, 2020 3.511 3.520 3.236 3.245 533,286 -0.14(-4.20%)
Jul 01, 2020 3.397 3.511 3.288 3.387 587,144 -0.05(-1.38%)
Jun 30, 2020 3.292 3.435 3.203 3.435 848,336 +0.14(+4.32%)
Jun 29, 2020 3.150 3.345 3.084 3.292 698,708 +0.14(+4.52%)
Jun 26, 2020 2.979 3.150 2.913 3.150 1,964,834 +0.09(+3.11%)
Jun 25, 2020 2.932 3.055 2.884 3.055 567,277 +0.12(+4.21%)
Jun 24, 2020 3.103 3.131 2.865 2.932 996,366 -0.27(-8.31%)
Jun 23, 2020 3.435 3.435 3.107 3.198 1,127,010 -0.15(-4.53%)
Jun 22, 2020 3.596 3.596 3.273 3.349 1,098,373 -0.22(-6.12%)
Jun 19, 2020 3.539 3.663 3.454 3.568 2,551,028 +0.11(+3.30%)
Jun 18, 2020 3.292 3.572 3.273 3.454 853,590 +0.07(+1.96%)
Jun 17, 2020 3.653 3.653 3.378 3.387 932,793 -0.21(-5.80%)
Jun 16, 2020 3.890 3.890 3.473 3.596 745,123 +0.05(+1.34%)
Jun 15, 2020 3.131 3.606 3.084 3.549 901,848 +0.20(+5.95%)
Jun 12, 2020 3.321 3.368 3.036 3.349 734,586 +0.26(+8.28%)
Jun 11, 2020 3.084 3.245 3.036 3.093 980,862 -0.42(-11.89%)
Jun 10, 2020 3.909 3.909 3.354 3.511 1,162,566 -0.34(-8.87%)
Jun 09, 2020 4.089 4.099 3.719 3.852 910,692 -0.26(-6.24%)
Jun 08, 2020 3.786 4.203 3.786 4.108 1,525,895 +0.53(+14.85%)
Jun 05, 2020 3.558 3.748 3.492 3.577 901,106 +0.25(+7.41%)
Jun 04, 2020 3.160 3.330 3.074 3.330 765,256 +0.14(+4.31%)
Jun 03, 2020 2.960 3.239 2.960 3.193 1,056,921 +0.32(+11.00%)
Jun 02, 2020 2.811 2.979 2.802 2.876 518,565 +0.09(+3.34%)
Jun 01, 2020 2.699 2.811 2.672 2.783 747,267 +0.08(+3.10%)
May 29, 2020 2.746 2.830 2.662 2.699 2,009,556 -0.07(-2.68%)
May 28, 2020 2.904 2.904 2.672 2.774 787,647 -0.07(-2.61%)
May 27, 2020 2.848 2.904 2.653 2.848 987,202 +0.06(+2.00%)
May 26, 2020 2.653 2.830 2.616 2.793 605,599 +0.24(+9.49%)
May 22, 2020 2.634 2.634 2.467 2.551 442,390 -0.04(-1.44%)
May 21, 2020 2.606 2.634 2.513 2.588 638,146 -0.02(-0.71%)
May 20, 2020 2.569 2.625 2.495 2.606 610,804 +0.08(+3.32%)
May 19, 2020 2.448 2.532 2.374 2.523 964,350 +0.02(+0.74%)
May 18, 2020 2.281 2.513 2.262 2.504 1,067,512 +0.34(+15.95%)
May 15, 2020 2.243 2.271 2.122 2.160 1,150,773 -0.05(-2.11%)
May 14, 2020 2.132 2.225 2.011 2.206 645,208 +0.01(+0.42%)
May 13, 2020 2.392 2.434 2.113 2.197 1,013,995 -0.24(-9.92%)
May 12, 2020 2.597 2.611 2.411 2.439 734,259 -0.13(-5.07%)
May 11, 2020 2.578 2.672 2.485 2.569 788,815 -0.13(-4.83%)
May 08, 2020 2.783 2.783 2.513 2.699 1,278,505 +0.09(+3.57%)
May 07, 2020 2.690 2.774 2.578 2.606 478,020 -0.01(-0.36%)
May 06, 2020 2.830 2.848 2.586 2.616 597,058 -0.15(-5.39%)
May 05, 2020 3.035 3.118 2.718 2.765 609,154 -0.18(-6.01%)
May 04, 2020 2.904 3.053 2.839 2.941 692,894 -0.11(-3.66%)
May 01, 2020 2.960 3.076 2.858 3.053 558,090 -0.03(-0.91%)
Apr 30, 2020 3.118 3.118 2.848 3.081 721,677 -0.07(-2.07%)
Apr 29, 2020 2.820 3.211 2.793 3.146 1,186,170 +0.45(+16.55%)
Apr 28, 2020 2.681 2.820 2.606 2.699 658,389 +0.01(+0.35%)
Apr 27, 2020 2.495 2.672 2.402 2.690 637,374 +0.19(+7.43%)
Apr 24, 2020 2.606 2.672 2.439 2.504 582,047 -0.10(-3.93%)
Apr 23, 2020 2.560 2.681 2.467 2.606 573,690 +0.07(+2.94%)
Apr 22, 2020 2.551 2.606 2.430 2.532 454,074 +0.07(+2.64%)
Apr 21, 2020 2.402 2.532 2.392 2.467 523,719 -0.02(-0.75%)
Apr 20, 2020 2.793 2.923 2.476 2.485 785,987 -0.15(-5.65%)
Apr 17, 2020 2.578 2.718 2.541 2.634 417,681 +0.25(+10.55%)
Apr 16, 2020 2.662 2.672 2.336 2.383 544,778 -0.24(-9.22%)
Apr 15, 2020 2.886 2.904 2.606 2.625 593,924 -0.30(-10.19%)
Apr 14, 2020 2.820 2.979 2.798 2.923 722,130 +0.23(+8.65%)
Apr 13, 2020 2.718 2.783 2.467 2.690 1,151,178 +0.00(+0.00%)
Apr 09, 2020 2.485 2.760 2.430 2.690 1,441,367 +0.33(+13.78%)
Apr 08, 2020 2.234 2.448 2.104 2.364 991,936 +0.27(+12.89%)
Apr 07, 2020 2.150 2.383 2.066 2.094 1,349,204 +0.14(+7.14%)
Apr 06, 2020 1.862 2.104 1.806 1.955 854,143 +0.26(+15.38%)
Apr 03, 2020 1.890 1.899 1.638 1.694 982,970 -0.19(-9.90%)
Apr 02, 2020 2.001 2.132 1.843 1.880 677,717 -0.11(-5.61%)
Apr 01, 2020 2.327 2.327 1.992 1.992 761,987 -0.39(-16.41%)
Mar 31, 2020 2.644 2.655 2.327 2.383 821,062 -0.23(-8.90%)
Mar 30, 2020 2.774 2.774 2.513 2.616 636,756 -0.13(-4.75%)
Mar 27, 2020 2.820 2.886 2.523 2.746 704,086 -0.09(-3.28%)
Mar 26, 2020 2.411 2.876 2.411 2.839 1,480,526 +0.51(+22.00%)
Mar 25, 2020 2.104 2.392 2.020 2.327 1,296,857 +0.34(+16.82%)
Mar 24, 2020 2.048 2.141 1.834 1.992 1,126,428 +0.09(+4.90%)
Mar 23, 2020 1.936 2.029 1.694 1.899 1,005,155 -0.05(-2.39%)
Mar 20, 2020 1.945 2.159 1.862 1.945 2,104,630 +0.04(+1.95%)
Mar 19, 2020 1.657 2.029 1.601 1.908 1,480,356 +0.20(+12.02%)
Mar 18, 2020 2.476 2.513 1.694 1.703 1,196,084 -0.96(-36.01%)
Mar 17, 2020 2.783 2.932 2.606 2.662 1,188,446 -0.09(-3.38%)
Mar 16, 2020 3.211 3.258 2.718 2.755 1,266,691 -0.74(-21.07%)
Mar 13, 2020 3.565 3.703 3.230 3.491 1,397,214 +0.19(+5.63%)
Mar 12, 2020 3.975 3.975 3.175 3.305 1,393,537 -0.83(-20.04%)
Mar 11, 2020 4.838 4.838 4.083 4.133 1,555,151 -0.76(-15.53%)
Mar 10, 2020 5.182 5.182 4.703 4.893 1,052,405 +0.05(+0.93%)
Mar 09, 2020 5.399 5.426 4.820 4.847 1,004,246 -0.77(-13.69%)
Mar 06, 2020 5.752 5.752 5.395 5.616 925,060 -0.18(-3.12%)
Mar 05, 2020 5.860 5.978 5.702 5.797 1,301,874 -0.17(-2.88%)
Mar 04, 2020 5.580 6.050 5.580 5.969 962,736 +0.41(+7.32%)
Mar 03, 2020 5.444 5.679 5.372 5.562 865,866 +0.07(+1.32%)
Mar 02, 2020 5.508 5.544 5.318 5.490 659,193 +0.00(+0.00%)
Feb 28, 2020 5.851 5.878 5.435 5.490 1,410,258 -0.59(-9.67%)
Feb 27, 2020 6.801 6.801 6.077 6.077 717,246 -0.89(-12.73%)
Feb 26, 2020 7.063 7.145 6.909 6.964 359,400 -0.09(-1.28%)
Feb 25, 2020 7.371 7.371 6.937 7.054 613,399 -0.30(-4.06%)
Feb 24, 2020 7.380 7.461 7.325 7.353 449,450 -0.14(-1.93%)
Feb 21, 2020 7.434 7.524 7.398 7.497 348,971 +0.06(+0.85%)
Feb 20, 2020 7.353 7.434 7.253 7.434 346,603 +0.06(+0.86%)
Feb 19, 2020 7.552 7.552 7.362 7.371 243,858 -0.18(-2.40%)
Feb 18, 2020 7.425 7.552 7.362 7.552 556,344 +0.11(+1.46%)
Feb 14, 2020 7.362 7.443 7.307 7.443 331,611 +0.11(+1.48%)
Feb 13, 2020 7.353 7.416 7.316 7.334 549,145 -0.06(-0.86%)
Feb 12, 2020 7.434 7.454 7.325 7.398 375,139 +0.00(+0.00%)
Feb 11, 2020 7.344 7.488 7.289 7.398 629,521 +0.10(+1.36%)
Feb 10, 2020 6.991 7.389 6.991 7.298 987,070 +0.31(+4.40%)
Feb 07, 2020 7.063 7.067 6.955 6.991 492,274 -0.05(-0.77%)
Feb 06, 2020 7.090 7.163 7.018 7.045 482,400 +0.00(+0.00%)
Feb 05, 2020 6.982 7.081 6.946 7.045 381,381 +0.05(+0.78%)
Feb 04, 2020 6.900 7.018 6.873 6.991 703,659 +0.09(+1.31%)
Feb 03, 2020 6.900 6.977 6.819 6.900 493,621 +0.01(+0.13%)
Jan 31, 2020 6.900 7.018 6.864 6.891 495,149 -0.01(-0.13%)
Jan 30, 2020 6.946 7.018 6.873 6.900 549,659 -0.10(-1.42%)
Jan 29, 2020 6.982 7.036 6.946 7.000 348,433 +0.01(+0.13%)
Jan 28, 2020 7.027 7.063 6.918 6.991 325,377 -0.04(-0.51%)
Jan 27, 2020 6.982 7.081 6.982 7.027 210,344 -0.05(-0.77%)
Jan 24, 2020 7.099 7.145 7.036 7.081 255,204 -0.03(-0.38%)
Jan 23, 2020 7.072 7.136 7.036 7.108 337,279 +0.02(+0.26%)
Jan 22, 2020 7.217 7.235 7.081 7.090 244,171 -0.11(-1.51%)
Jan 21, 2020 7.163 7.217 7.095 7.199 390,982 +0.03(+0.38%)
Jan 17, 2020 7.235 7.235 7.163 7.172 230,435 -0.04(-0.50%)
Jan 16, 2020 7.145 7.262 7.145 7.208 339,482 +0.13(+1.79%)
Jan 15, 2020 7.072 7.145 7.036 7.081 294,663 +0.00(+0.00%)
Jan 14, 2020 6.991 7.090 6.937 7.081 328,977 +0.07(+1.03%)
Jan 13, 2020 6.900 7.018 6.882 7.009 303,523 +0.11(+1.57%)
Jan 10, 2020 6.882 6.932 6.855 6.900 308,058 +0.01(+0.13%)
Jan 09, 2020 6.955 6.955 6.873 6.891 282,149 -0.06(-0.91%)
Jan 08, 2020 7.009 7.095 6.928 6.955 459,674 -0.05(-0.77%)
Jan 07, 2020 6.991 7.018 6.882 7.009 288,408 +0.02(+0.26%)
Jan 06, 2020 6.937 7.045 6.891 6.991 276,131 +0.08(+1.18%)
Jan 03, 2020 6.783 6.909 6.756 6.909 582,724 +0.09(+1.33%)
Jan 02, 2020 6.946 6.955 6.765 6.819 375,786 -0.10(-1.44%)
Dec 31, 2019 6.810 6.955 6.801 6.918 305,626 +0.07(+1.06%)
Dec 30, 2019 6.900 6.900 6.823 6.846 215,805 -0.06(-0.92%)
Dec 27, 2019 6.909 6.932 6.837 6.909 202,792 +0.03(+0.39%)
Dec 26, 2019 6.991 7.009 6.837 6.882 292,465 -0.06(-0.91%)
Dec 24, 2019 6.973 6.982 6.882 6.946 162,764 +0.02(+0.26%)
Dec 23, 2019 7.181 7.208 6.900 6.928 396,752 -0.25(-3.53%)
Dec 20, 2019 7.054 7.208 7.022 7.181 1,977,060 +0.14(+1.93%)
Dec 19, 2019 6.891 7.054 6.891 7.045 537,080 +0.11(+1.56%)
Dec 18, 2019 6.801 7.000 6.801 6.937 501,506 +0.08(+1.19%)
Dec 17, 2019 6.882 6.937 6.756 6.855 539,221 +0.00(+0.00%)
Dec 16, 2019 6.855 6.873 6.719 6.855 1,245,240 +0.00(+0.00%)
Dec 13, 2019 6.873 6.897 6.729 6.855 473,256 +0.01(+0.13%)
Dec 12, 2019 7.108 7.117 6.819 6.846 556,565 -0.30(-4.18%)
Dec 11, 2019 7.199 7.199 7.108 7.145 409,366 -0.03(-0.38%)
Dec 10, 2019 7.063 7.226 7.063 7.172 424,515 +0.14(+1.93%)
Dec 09, 2019 7.027 7.064 6.982 7.036 467,802 +0.00(+0.00%)
Dec 06, 2019 7.099 7.117 7.009 7.036 454,237 -0.03(-0.38%)
Dec 05, 2019 7.181 7.185 7.045 7.063 453,620 -0.10(-1.39%)
Dec 04, 2019 7.136 7.185 7.118 7.163 545,398 +0.04(+0.63%)
Dec 03, 2019 7.029 7.145 7.020 7.118 655,037 +0.12(+1.65%)
Dec 02, 2019 7.002 7.020 6.842 7.002 518,036 +0.02(+0.25%)
Nov 29, 2019 7.020 7.056 6.962 6.985 164,200 -0.04(-0.51%)
Nov 27, 2019 6.896 7.065 6.887 7.020 323,342 +0.13(+1.94%)
Nov 26, 2019 6.807 6.922 6.789 6.887 470,951 +0.10(+1.44%)
Nov 25, 2019 6.816 6.896 6.762 6.789 393,670 -0.01(-0.13%)
Nov 22, 2019 6.860 6.882 6.727 6.798 454,612 -0.03(-0.39%)
Nov 21, 2019 7.065 7.065 6.798 6.825 730,543 -0.22(-3.16%)
Nov 20, 2019 7.091 7.109 6.985 7.047 480,721 -0.03(-0.38%)
Nov 19, 2019 6.994 7.091 6.967 7.074 804,744 +0.07(+1.02%)
Nov 18, 2019 6.905 7.091 6.905 7.002 482,738 +0.11(+1.55%)
Nov 15, 2019 6.762 6.905 6.709 6.896 460,681 +0.17(+2.51%)
Nov 14, 2019 6.718 6.784 6.691 6.727 347,348 +0.02(+0.27%)
Nov 13, 2019 6.673 6.736 6.647 6.709 281,444 +0.03(+0.40%)
Nov 12, 2019 6.673 6.869 6.673 6.682 444,098 -0.06(-0.92%)
Nov 11, 2019 6.709 6.753 6.620 6.744 402,491 +0.05(+0.80%)
Nov 08, 2019 6.718 6.807 6.682 6.691 466,638 -0.08(-1.18%)
Nov 07, 2019 6.931 6.940 6.691 6.771 574,610 -0.15(-2.19%)
Nov 06, 2019 7.100 7.136 6.913 6.922 685,264 -0.10(-1.39%)
Nov 05, 2019 7.047 7.109 6.985 7.020 738,032 -0.05(-0.75%)
Nov 04, 2019 6.851 7.216 6.851 7.074 1,044,726 +0.39(+5.86%)
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.