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 31, 2018 4.726 4.742 4.588 4.645 850,877 -0.08(-1.72%)
Oct 30, 2018 4.718 4.803 4.694 4.726 971,473 +0.05(+1.04%)
Oct 29, 2018 4.588 4.718 4.580 4.677 391,520 +0.12(+2.67%)
Oct 26, 2018 4.742 4.775 4.466 4.556 681,862 -0.21(-4.43%)
Oct 25, 2018 4.726 4.799 4.685 4.767 389,949 +0.04(+0.86%)
Oct 24, 2018 4.637 4.750 4.629 4.726 417,206 +0.10(+2.11%)
Oct 23, 2018 4.588 4.690 4.572 4.629 354,958 +0.01(+0.18%)
Oct 22, 2018 4.685 4.759 4.604 4.621 273,331 -0.04(-0.87%)
Oct 19, 2018 4.637 4.702 4.604 4.661 867,443 +0.02(+0.35%)
Oct 18, 2018 4.694 4.750 4.629 4.645 336,730 -0.06(-1.21%)
Oct 17, 2018 4.718 4.759 4.677 4.702 379,972 -0.06(-1.36%)
Oct 16, 2018 4.669 4.805 4.633 4.767 731,530 +0.10(+2.09%)
Oct 15, 2018 4.507 4.710 4.507 4.669 582,473 +0.17(+3.79%)
Oct 12, 2018 4.653 4.653 4.474 4.499 619,180 -0.11(-2.46%)
Oct 11, 2018 4.767 4.767 4.604 4.612 496,590 -0.15(-3.07%)
Oct 10, 2018 4.799 4.864 4.759 4.759 731,342 -0.06(-1.18%)
Oct 09, 2018 4.685 4.864 4.677 4.815 899,755 +0.12(+2.60%)
Oct 08, 2018 4.547 4.714 4.547 4.694 415,688 +0.15(+3.40%)
Oct 05, 2018 4.474 4.604 4.474 4.539 652,307 +0.06(+1.27%)
Oct 04, 2018 4.523 4.531 4.466 4.482 579,330 -0.06(-1.43%)
Oct 03, 2018 4.564 4.572 4.466 4.547 696,636 -0.02(-0.53%)
Oct 02, 2018 4.653 4.694 4.564 4.572 561,969 -0.07(-1.57%)
Oct 01, 2018 4.799 4.807 4.645 4.645 467,960 -0.15(-3.05%)
Sep 28, 2018 4.710 4.807 4.702 4.791 787,029 +0.08(+1.72%)
Sep 27, 2018 4.653 4.750 4.621 4.710 792,393 +0.06(+1.40%)
Sep 26, 2018 4.710 4.718 4.621 4.645 771,882 -0.06(-1.21%)
Sep 25, 2018 4.645 4.718 4.642 4.702 1,160,660 +0.05(+1.05%)
Sep 24, 2018 4.661 4.702 4.596 4.653 931,752 -0.01(-0.17%)
Sep 21, 2018 4.588 4.750 4.588 4.661 2,937,413 +0.07(+1.59%)
Sep 20, 2018 4.556 4.616 4.531 4.588 628,723 +0.04(+0.89%)
Sep 19, 2018 4.669 4.677 4.547 4.547 622,201 -0.06(-1.41%)
Sep 18, 2018 4.767 4.791 4.612 4.612 617,830 -0.16(-3.40%)
Sep 17, 2018 4.637 4.791 4.547 4.775 749,784 +0.11(+2.44%)
Sep 14, 2018 4.750 4.791 4.637 4.661 1,009,185 -0.10(-2.05%)
Sep 13, 2018 4.767 4.815 4.742 4.759 741,601 -0.01(-0.17%)
Sep 12, 2018 4.791 4.811 4.767 4.767 494,651 -0.02(-0.51%)
Sep 11, 2018 4.815 4.840 4.734 4.791 804,753 -0.03(-0.67%)
Sep 10, 2018 4.807 4.864 4.791 4.824 646,721 +0.02(+0.34%)
Sep 07, 2018 4.872 4.905 4.807 4.807 729,519 -0.10(-1.99%)
Sep 06, 2018 4.921 4.937 4.856 4.905 954,778 +0.01(+0.17%)
Sep 05, 2018 4.857 4.912 4.812 4.897 1,046,107 +0.03(+0.65%)
Sep 04, 2018 5.016 5.056 4.857 4.865 638,601 -0.17(-3.47%)
Aug 31, 2018 5.040 5.040 5.040 0 +0.06(+1.28%)
Aug 30, 2018 5.071 5.087 4.952 4.976 697,401 -0.09(-1.73%)
Aug 29, 2018 5.087 5.127 5.056 5.064 441,574 -0.02(-0.47%)
Aug 28, 2018 5.079 5.135 5.040 5.087 505,644 +0.03(+0.63%)
Aug 27, 2018 5.032 5.064 4.976 5.056 610,441 +0.04(+0.79%)
Aug 24, 2018 5.087 5.103 5.016 5.016 453,262 -0.08(-1.56%)
Aug 23, 2018 5.119 5.147 5.056 5.095 420,383 -0.02(-0.47%)
Aug 22, 2018 5.095 5.151 5.064 5.119 625,043 +0.03(+0.63%)
Aug 21, 2018 5.087 5.135 5.056 5.087 502,790 +0.00(+0.00%)
Aug 20, 2018 5.183 5.207 5.079 5.087 475,676 -0.10(-1.84%)
Aug 17, 2018 5.111 5.215 5.087 5.183 1,202,787 +0.06(+1.09%)
Aug 16, 2018 5.119 5.155 5.064 5.127 739,176 +0.02(+0.47%)
Aug 15, 2018 5.040 5.167 5.016 5.103 704,042 +0.05(+0.94%)
Aug 14, 2018 5.135 5.151 5.024 5.056 634,692 -0.06(-1.09%)
Aug 13, 2018 5.095 5.167 5.044 5.111 1,435,463 +0.02(+0.31%)
Aug 10, 2018 4.889 5.230 4.873 5.095 1,151,208 +0.20(+4.06%)
Aug 09, 2018 5.381 5.652 4.849 4.897 3,303,030 -0.76(-13.48%)
Aug 08, 2018 5.707 5.707 5.636 5.660 311,525 -0.05(-0.84%)
Aug 07, 2018 5.715 5.715 5.660 5.707 433,868 -0.02(-0.28%)
Aug 06, 2018 5.699 5.747 5.676 5.723 577,522 +0.03(+0.56%)
Aug 03, 2018 5.588 5.699 5.588 5.692 411,999 +0.11(+1.99%)
Aug 02, 2018 5.620 5.676 5.568 5.580 392,797 -0.05(-0.85%)
Aug 01, 2018 5.596 5.636 5.497 5.628 488,368 +0.00(+0.00%)
Jul 31, 2018 5.572 5.676 5.564 5.628 416,222 +0.07(+1.29%)
Jul 30, 2018 5.525 5.588 5.485 5.556 423,265 +0.02(+0.43%)
Jul 27, 2018 5.747 5.747 5.477 5.533 921,998 -0.21(-3.60%)
Jul 26, 2018 5.707 5.795 5.707 5.739 475,611 +0.03(+0.56%)
Jul 25, 2018 5.692 5.755 5.688 5.707 364,159 +0.02(+0.28%)
Jul 24, 2018 5.771 5.771 5.684 5.692 641,236 -0.08(-1.38%)
Jul 23, 2018 5.795 5.803 5.739 5.771 513,806 -0.03(-0.55%)
Jul 20, 2018 5.827 5.850 5.751 5.803 556,618 -0.01(-0.14%)
Jul 19, 2018 5.692 5.819 5.692 5.811 631,782 +0.13(+2.24%)
Jul 18, 2018 5.739 5.775 5.652 5.684 829,978 -0.07(-1.24%)
Jul 17, 2018 5.914 5.938 5.747 5.755 794,886 -0.14(-2.43%)
Jul 16, 2018 5.970 6.049 5.866 5.898 650,413 -0.07(-1.20%)
Jul 13, 2018 6.049 6.057 5.970 5.970 423,953 -0.06(-1.05%)
Jul 12, 2018 6.002 6.061 5.974 6.033 607,289 +0.03(+0.53%)
Jul 11, 2018 6.057 6.113 5.986 6.002 859,855 -0.06(-0.92%)
Jul 10, 2018 6.145 6.176 6.025 6.057 1,215,679 -0.09(-1.42%)
Jul 09, 2018 6.240 6.250 6.089 6.145 959,715 -0.10(-1.65%)
Jul 06, 2018 6.224 6.304 6.200 6.248 675,998 +0.05(+0.77%)
Jul 05, 2018 6.105 6.200 6.081 6.200 618,136 +0.11(+1.83%)
Jul 03, 2018 6.089 6.089 6.089 0 +0.11(+1.86%)
Jul 02, 2018 5.994 6.049 5.946 5.978 748,122 -0.04(-0.66%)
Jun 29, 2018 6.025 6.041 5.978 6.017 534,365 -0.02(-0.26%)
Jun 28, 2018 5.906 6.073 5.890 6.033 996,337 +0.10(+1.74%)
Jun 27, 2018 6.041 6.041 5.922 5.930 617,689 -0.08(-1.32%)
Jun 26, 2018 6.009 6.081 5.970 6.009 839,669 +0.00(+0.00%)
Jun 25, 2018 5.994 6.025 5.906 6.009 737,859 +0.02(+0.40%)
Jun 22, 2018 6.017 6.085 5.962 5.986 1,657,889 -0.02(-0.26%)
Jun 21, 2018 5.986 6.009 5.914 6.002 839,953 +0.01(+0.13%)
Jun 20, 2018 5.898 6.081 5.890 5.994 932,460 +0.11(+1.89%)
Jun 19, 2018 5.962 5.978 5.882 5.882 776,779 -0.08(-1.33%)
Jun 18, 2018 5.962 6.017 5.906 5.962 708,000 -0.03(-0.53%)
Jun 15, 2018 5.938 5.938 5.994 4,014,769 +0.06(+0.94%)
Jun 14, 2018 5.946 6.025 5.890 5.938 638,287 +0.03(+0.54%)
Jun 13, 2018 5.938 6.002 5.862 5.906 856,373 -0.02(-0.27%)
Jun 12, 2018 5.930 5.986 5.906 5.922 572,990 -0.02(-0.27%)
Jun 11, 2018 5.858 6.033 5.843 5.938 914,410 +0.07(+1.22%)
Jun 08, 2018 5.835 5.890 5.771 5.866 1,033,146 +0.02(+0.27%)
Jun 07, 2018 5.874 5.904 5.812 5.850 1,099,656 +0.01(+0.13%)
Jun 06, 2018 5.758 5.843 958,710 -0.02(-0.26%)
Jun 05, 2018 5.950 6.004 5.858 5.858 1,192,076 -0.08(-1.42%)
Jun 04, 2018 5.912 5.950 5.850 5.943 1,062,786 +0.05(+0.78%)
Jun 01, 2018 5.812 5.943 5.812 5.897 1,015,579 +0.15(+2.67%)
May 31, 2018 5.935 5.973 5.728 5.743 1,672,486 -0.20(-3.36%)
May 30, 2018 5.989 6.088 5.858 5.943 1,690,489 -0.15(-2.40%)
May 29, 2018 6.004 6.088 5.989 6.088 659,049 +0.08(+1.41%)
May 25, 2018 6.004 6.004 6.004 0 -0.01(-0.13%)
May 24, 2018 6.012 6.058 5.973 6.012 666,031 +0.02(+0.26%)
May 23, 2018 5.866 6.035 5.866 5.996 735,949 +0.13(+2.23%)
May 22, 2018 5.835 5.897 5.820 5.866 625,410 +0.02(+0.39%)
May 21, 2018 5.758 5.862 5.728 5.843 1,389,555 +0.11(+1.87%)
May 18, 2018 5.735 5.781 5.682 5.735 845,620 +0.03(+0.54%)
May 17, 2018 5.774 5.797 5.689 5.705 739,626 -0.04(-0.67%)
May 16, 2018 5.751 5.820 5.743 5.743 1,082,695 -0.01(-0.13%)
May 15, 2018 5.781 5.797 5.705 5.751 1,178,554 -0.06(-1.06%)
May 14, 2018 5.874 5.920 5.789 5.812 1,357,476 -0.06(-1.05%)
May 11, 2018 5.835 5.973 5.804 5.874 1,391,721 +0.03(+0.53%)
May 10, 2018 5.866 5.866 5.451 5.843 3,537,116 -0.81(-12.23%)
May 09, 2018 6.580 6.657 6.541 6.657 671,527 +0.08(+1.17%)
May 08, 2018 6.626 6.649 6.541 6.580 767,535 -0.05(-0.81%)
May 07, 2018 6.572 6.664 6.565 6.634 600,703 +0.09(+1.41%)
May 04, 2018 6.526 6.584 6.511 6.541 829,470 +0.02(+0.24%)
May 03, 2018 6.526 6.609 6.518 6.526 585,607 -0.03(-0.47%)
May 02, 2018 6.565 6.641 6.465 6.557 693,744 -0.01(-0.12%)
May 01, 2018 6.603 6.672 6.434 6.565 852,831 -0.05(-0.81%)
Apr 30, 2018 6.687 6.710 6.595 6.618 676,099 -0.05(-0.81%)
Apr 27, 2018 6.565 6.680 6.556 6.672 560,960 +0.12(+1.88%)
Apr 26, 2018 6.488 6.565 6.442 6.549 678,814 +0.10(+1.55%)
Apr 25, 2018 6.334 6.480 6.296 6.449 704,492 +0.10(+1.57%)
Apr 24, 2018 6.280 6.434 6.257 6.350 758,903 +0.12(+1.85%)
Apr 23, 2018 6.334 6.334 6.181 6.234 621,702 -0.09(-1.46%)
Apr 20, 2018 6.411 6.449 6.303 6.327 693,824 -0.06(-0.96%)
Apr 19, 2018 6.565 6.572 6.342 6.388 851,818 -0.20(-3.03%)
Apr 18, 2018 6.787 6.826 6.572 6.588 981,891 -0.18(-2.61%)
Apr 17, 2018 6.741 6.803 6.695 6.764 728,498 +0.03(+0.46%)
Apr 16, 2018 6.595 6.764 6.580 6.733 1,002,080 +0.15(+2.21%)
Apr 13, 2018 6.526 6.603 6.465 6.588 892,874 +0.08(+1.18%)
Apr 12, 2018 6.503 6.511 6.373 6.511 1,258,370 +0.02(+0.24%)
Apr 11, 2018 6.449 6.526 6.430 6.495 642,490 +0.05(+0.71%)
Apr 10, 2018 6.350 6.469 6.273 6.449 1,858,780 +0.13(+2.07%)
Apr 09, 2018 6.296 6.334 6.257 6.319 471,341 +0.04(+0.61%)
Apr 06, 2018 6.227 6.334 6.227 6.280 516,683 +0.05(+0.74%)
Apr 05, 2018 6.296 6.307 6.219 6.234 607,312 -0.05(-0.85%)
Apr 04, 2018 6.173 6.315 6.158 6.288 637,442 +0.08(+1.36%)
Apr 03, 2018 6.142 6.219 6.092 6.204 632,253 +0.07(+1.13%)
Apr 02, 2018 6.242 6.303 6.104 6.135 625,914 -0.15(-2.32%)
Mar 29, 2018 6.280 6.280 6.280 0 +0.07(+1.11%)
Mar 28, 2018 6.058 6.211 6.058 6.211 1,065,421 +0.18(+3.06%)
Mar 27, 2018 5.981 6.081 5.923 6.027 530,474 +0.05(+0.77%)
Mar 26, 2018 5.943 5.996 5.870 5.981 656,532 +0.09(+1.56%)
Mar 23, 2018 5.981 6.058 5.889 5.889 972,101 -0.15(-2.42%)
Mar 22, 2018 6.112 6.165 6.035 6.035 871,718 -0.09(-1.50%)
Mar 21, 2018 6.142 6.158 6.088 6.127 635,407 -0.02(-0.25%)
Mar 20, 2018 6.165 6.188 6.119 6.142 778,482 -0.02(-0.37%)
Mar 19, 2018 6.150 6.165 6.112 6.165 789,240 +0.00(+0.00%)
Mar 16, 2018 6.142 6.173 6.104 6.165 2,837,910 +0.02(+0.25%)
Mar 15, 2018 6.165 6.181 6.115 6.150 884,463 -0.01(-0.12%)
Mar 14, 2018 6.173 6.196 6.119 6.158 691,722 +0.02(+0.25%)
Mar 13, 2018 6.142 6.196 6.119 6.142 924,383 +0.02(+0.25%)
Mar 12, 2018 6.127 6.177 6.081 6.127 835,265 +0.01(+0.13%)
Mar 09, 2018 6.181 6.181 6.050 6.119 1,212,843 -0.05(-0.87%)
Mar 08, 2018 6.188 6.234 6.138 6.173 947,124 -0.02(-0.25%)
Mar 07, 2018 6.219 6.188 1,356,296 +0.05(+0.88%)
Mar 06, 2018 6.194 6.224 6.075 6.135 1,801,915 -0.07(-1.08%)
Mar 05, 2018 6.157 6.239 6.097 6.201 1,764,088 +0.01(+0.12%)
Mar 02, 2018 6.008 6.194 5.956 6.194 2,005,338 +0.16(+2.71%)
Mar 01, 2018 6.008 6.131 5.926 6.030 1,387,691 +0.02(+0.37%)
Feb 28, 2018 6.053 6.083 5.978 6.008 1,415,607 -0.01(-0.25%)
Feb 27, 2018 6.135 6.149 5.997 6.023 1,687,609 -0.13(-2.06%)
Feb 26, 2018 5.852 6.153 5.852 6.149 2,985,196 +0.32(+5.48%)
Feb 23, 2018 5.540 5.941 5.540 5.830 4,647,600 +0.64(+12.32%)
Feb 22, 2018 5.160 5.294 5.146 5.190 799,389 +0.04(+0.87%)
Feb 21, 2018 5.160 5.231 5.153 5.146 960,531 -0.01(-0.29%)
Feb 20, 2018 5.257 5.309 5.138 5.160 812,143 -0.11(-2.12%)
Feb 16, 2018 5.272 5.272 5.272 0 +0.06(+1.14%)
Feb 15, 2018 5.183 5.324 5.175 5.213 956,206 +0.04(+0.86%)
Feb 14, 2018 5.242 5.257 5.146 5.168 790,858 -0.12(-2.25%)
Feb 13, 2018 5.279 5.317 5.242 5.287 518,557 +0.01(+0.14%)
Feb 12, 2018 5.213 5.317 5.112 5.279 1,017,088 +0.09(+1.72%)
Feb 09, 2018 5.235 5.257 5.034 5.190 1,641,486 -0.04(-0.71%)
Feb 08, 2018 5.376 5.398 5.220 5.227 1,046,102 -0.14(-2.63%)
Feb 07, 2018 5.354 5.495 5.346 5.369 935,965 +0.02(+0.42%)
Feb 06, 2018 5.279 5.391 5.250 5.346 1,556,451 -0.10(-1.78%)
Feb 05, 2018 5.540 5.540 5.354 5.443 1,413,640 -0.13(-2.27%)
Feb 02, 2018 5.577 5.599 5.517 5.569 856,579 -0.03(-0.53%)
Feb 01, 2018 5.681 5.740 5.577 5.599 1,040,620 -0.10(-1.70%)
Jan 31, 2018 5.614 5.696 5.599 5.696 849,538 +0.11(+2.00%)
Jan 30, 2018 5.614 5.614 5.569 5.584 642,071 -0.03(-0.53%)
Jan 29, 2018 5.622 5.655 5.562 5.614 751,066 -0.01(-0.26%)
Jan 26, 2018 5.696 5.711 5.599 5.629 576,550 -0.04(-0.79%)
Jan 25, 2018 5.614 5.688 5.569 5.674 605,345 +0.08(+1.46%)
Jan 24, 2018 5.733 5.770 5.592 5.592 929,231 -0.14(-2.46%)
Jan 23, 2018 5.651 5.778 5.636 5.733 948,604 +0.10(+1.71%)
Jan 22, 2018 5.540 5.666 5.540 5.636 577,700 +0.10(+1.75%)
Jan 19, 2018 5.532 5.562 5.517 5.540 1,540,005 +0.01(+0.27%)
Jan 18, 2018 5.540 5.569 5.488 5.525 744,932 -0.01(-0.27%)
Jan 17, 2018 5.525 5.551 5.488 5.540 831,429 +0.04(+0.68%)
Jan 16, 2018 5.517 5.569 5.503 5.503 876,945 -0.01(-0.14%)
Jan 12, 2018 5.510 5.510 5.510 0 -0.10(-1.85%)
Jan 11, 2018 5.577 5.629 5.577 5.614 690,785 +0.03(+0.53%)
Jan 10, 2018 5.575 5.592 5.480 5.584 903,332 +0.00(+0.00%)
Jan 09, 2018 5.629 5.681 5.577 5.584 658,400 -0.04(-0.79%)
Jan 08, 2018 5.607 5.659 5.607 5.629 535,032 +0.01(+0.13%)
Jan 05, 2018 5.651 5.677 5.584 5.622 696,853 -0.02(-0.40%)
Jan 04, 2018 5.726 5.733 5.607 5.644 933,092 -0.09(-1.56%)
Jan 03, 2018 5.748 5.763 5.688 5.733 866,133 +0.01(+0.13%)
Jan 02, 2018 5.607 5.740 5.577 5.726 862,755 +0.10(+1.85%)
Dec 29, 2017 5.622 5.622 5.622 0 -0.04(-0.66%)
Dec 28, 2017 5.592 5.692 5.532 5.659 1,319,139 +0.06(+1.06%)
Dec 27, 2017 5.636 5.681 5.584 5.599 596,415 -0.04(-0.79%)
Dec 26, 2017 5.614 5.770 5.614 5.644 905,951 +0.03(+0.53%)
Dec 22, 2017 5.629 5.659 5.584 5.614 751,071 +0.00(+0.00%)
Dec 21, 2017 5.674 5.681 5.540 5.614 1,298,279 -0.06(-1.05%)
Dec 20, 2017 5.674 5.746 5.674 5.674 801,555 -0.02(-0.39%)
Dec 19, 2017 5.815 5.889 5.674 5.696 1,096,260 -0.11(-1.92%)
Dec 18, 2017 5.845 6.016 5.770 5.807 1,767,416 -0.02(-0.38%)
Dec 15, 2017 5.703 5.859 5.703 5.830 2,518,083 +0.13(+2.22%)
Dec 14, 2017 5.770 5.800 5.696 5.703 1,131,854 -0.08(-1.41%)
Dec 13, 2017 5.681 5.817 5.681 5.785 1,202,247 +0.10(+1.83%)
Dec 12, 2017 5.718 5.746 5.666 5.681 957,586 -0.04(-0.65%)
Dec 11, 2017 5.807 5.841 5.696 5.718 1,039,000 -0.07(-1.28%)
Dec 08, 2017 5.889 5.919 5.778 5.793 997,948 -0.08(-1.39%)
Dec 07, 2017 5.845 5.934 5.815 5.874 1,288,587 +0.01(+0.13%)
Dec 06, 2017 5.903 5.910 5.802 5.867 1,149,288 -0.04(-0.61%)
Dec 05, 2017 5.896 5.943 5.874 5.903 853,610 +0.01(+0.12%)
Dec 04, 2017 5.960 5.968 5.874 5.896 819,524 -0.03(-0.49%)
Dec 01, 2017 5.903 5.960 5.903 5.924 685,486 +0.02(+0.37%)
Nov 30, 2017 5.917 5.982 5.860 5.903 948,224 -0.03(-0.49%)
Nov 29, 2017 5.816 5.939 5.802 5.932 730,911 +0.12(+1.98%)
Nov 28, 2017 5.795 5.831 5.773 5.816 696,744 +0.02(+0.37%)
Nov 27, 2017 5.838 5.896 5.788 5.795 592,442 -0.02(-0.37%)
Nov 24, 2017 5.831 5.845 5.795 5.816 193,188 +0.01(+0.12%)
Nov 22, 2017 5.788 5.860 5.788 5.809 520,306 +0.01(+0.12%)
Nov 21, 2017 5.766 5.842 5.759 5.802 718,559 +0.04(+0.62%)
Nov 20, 2017 5.773 5.791 5.730 5.766 606,893 +0.00(+0.00%)
Nov 17, 2017 5.752 5.802 5.748 5.766 548,585 +0.00(+0.00%)
Nov 16, 2017 5.788 5.831 5.665 5.766 920,802 -0.05(-0.87%)
Nov 15, 2017 5.852 5.860 5.809 5.816 534,057 -0.05(-0.86%)
Nov 14, 2017 5.860 5.917 5.845 5.867 490,903 +0.01(+0.12%)
Nov 13, 2017 5.917 5.917 5.831 5.860 788,774 -0.01(-0.25%)
Nov 10, 2017 5.852 5.917 5.852 5.874 600,967 +0.00(+0.00%)
Nov 09, 2017 5.860 5.924 5.845 5.874 616,094 -0.01(-0.12%)
Nov 08, 2017 5.852 5.888 5.852 5.881 732,802 +0.01(+0.25%)
Nov 07, 2017 5.867 5.881 5.845 5.867 819,132 +0.01(+0.12%)
Nov 06, 2017 5.867 5.932 5.838 5.860 1,159,535 -0.02(-0.37%)
Nov 03, 2017 6.306 6.371 5.867 5.881 2,501,665 -0.49(-7.68%)
Nov 02, 2017 6.428 6.436 6.349 6.371 763,359 -0.03(-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.