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, 2017 6.414 6.457 6.371 6.436 764,637 +0.03(+0.45%)
Oct 30, 2017 6.378 6.443 6.349 6.407 689,652 +0.01(+0.23%)
Oct 27, 2017 6.335 6.425 6.306 6.392 774,150 +0.06(+1.02%)
Oct 26, 2017 6.428 6.457 6.313 6.328 544,098 -0.06(-1.01%)
Oct 25, 2017 6.428 6.457 6.349 6.392 551,740 -0.04(-0.67%)
Oct 24, 2017 6.428 6.472 6.364 6.436 699,084 +0.01(+0.22%)
Oct 23, 2017 6.515 6.515 6.400 6.421 487,570 -0.09(-1.33%)
Oct 20, 2017 6.601 6.601 6.479 6.508 635,229 -0.07(-1.09%)
Oct 19, 2017 6.608 6.652 6.558 6.580 764,222 -0.03(-0.44%)
Oct 18, 2017 6.450 6.608 6.414 6.608 1,079,076 +0.17(+2.68%)
Oct 17, 2017 6.356 6.450 6.342 6.436 871,169 +0.08(+1.25%)
Oct 16, 2017 6.356 6.378 6.265 6.356 1,233,545 -0.01(-0.23%)
Oct 13, 2017 6.364 6.385 6.212 6.371 1,377,076 +0.01(+0.23%)
Oct 12, 2017 6.364 6.364 6.292 6.356 704,360 -0.01(-0.23%)
Oct 11, 2017 6.342 6.414 6.277 6.371 1,751,173 -0.06(-0.90%)
Oct 10, 2017 6.551 6.575 6.400 6.428 1,664,594 -0.12(-1.87%)
Oct 09, 2017 6.572 6.608 6.508 6.551 753,874 -0.02(-0.33%)
Oct 06, 2017 6.644 6.659 6.536 6.572 674,977 -0.08(-1.19%)
Oct 05, 2017 6.716 6.716 6.644 6.652 698,686 -0.04(-0.65%)
Oct 04, 2017 6.644 6.709 6.630 6.695 664,397 +0.04(+0.65%)
Oct 03, 2017 6.652 6.680 6.616 6.652 615,563 -0.01(-0.11%)
Oct 02, 2017 6.580 6.673 6.565 6.659 829,170 +0.07(+1.09%)
Sep 29, 2017 6.601 6.623 6.544 6.587 617,360 -0.02(-0.33%)
Sep 28, 2017 6.536 6.608 6.500 6.608 745,614 +0.06(+0.99%)
Sep 27, 2017 6.565 6.572 6.472 6.544 990,636 -0.04(-0.66%)
Sep 26, 2017 6.587 6.601 6.529 6.587 664,542 -0.01(-0.11%)
Sep 25, 2017 6.572 6.630 6.565 6.594 804,271 +0.03(+0.44%)
Sep 22, 2017 6.558 6.594 6.529 6.565 688,827 +0.04(+0.55%)
Sep 21, 2017 6.601 6.623 6.515 6.529 590,855 -0.05(-0.77%)
Sep 20, 2017 6.608 6.637 6.534 6.580 962,107 +0.00(+0.00%)
Sep 19, 2017 6.673 6.731 6.565 6.580 638,144 -0.10(-1.51%)
Sep 18, 2017 6.695 6.716 6.644 6.680 985,599 -0.01(-0.22%)
Sep 15, 2017 6.652 6.695 6.605 6.695 1,649,738 +0.06(+0.87%)
Sep 14, 2017 6.601 6.637 6.580 6.637 761,616 +0.04(+0.55%)
Sep 13, 2017 6.587 6.659 6.565 6.601 1,160,357 +0.05(+0.77%)
Sep 12, 2017 6.594 6.637 6.536 6.551 624,035 -0.04(-0.55%)
Sep 11, 2017 6.630 6.695 6.572 6.587 618,151 -0.02(-0.33%)
Sep 08, 2017 6.608 6.688 6.594 6.608 858,690 -0.02(-0.33%)
Sep 07, 2017 6.522 6.666 6.515 6.630 820,885 +0.11(+1.66%)
Sep 06, 2017 6.487 6.599 6.462 6.522 1,220,022 +0.05(+0.76%)
Sep 05, 2017 6.438 6.508 6.420 6.473 932,140 +0.05(+0.76%)
Sep 01, 2017 6.445 6.473 6.375 6.424 1,061,482 -0.03(-0.54%)
Aug 31, 2017 6.536 6.634 6.403 6.459 1,895,545 -0.27(-4.05%)
Aug 30, 2017 6.641 6.746 6.641 6.732 605,526 +0.05(+0.73%)
Aug 29, 2017 6.669 6.724 6.644 6.683 560,944 +0.01(+0.10%)
Aug 28, 2017 6.746 6.746 6.648 6.676 460,817 -0.04(-0.62%)
Aug 25, 2017 6.683 6.746 6.634 6.718 664,611 +0.07(+1.05%)
Aug 24, 2017 6.634 6.697 6.620 6.648 788,222 +0.01(+0.21%)
Aug 23, 2017 6.599 6.669 6.557 6.634 604,338 +0.02(+0.32%)
Aug 22, 2017 6.501 6.641 6.494 6.613 845,662 +0.10(+1.61%)
Aug 21, 2017 6.354 6.515 6.325 6.508 929,599 +0.17(+2.76%)
Aug 18, 2017 6.361 6.389 6.277 6.333 1,110,738 -0.08(-1.20%)
Aug 17, 2017 6.501 6.553 6.403 6.410 1,861,363 -0.12(-1.82%)
Aug 16, 2017 6.466 6.557 6.459 6.529 676,186 +0.06(+0.97%)
Aug 15, 2017 6.480 6.501 6.417 6.466 1,079,990 -0.03(-0.43%)
Aug 14, 2017 6.438 6.525 6.403 6.494 878,798 +0.08(+1.31%)
Aug 11, 2017 6.277 6.410 6.263 6.410 1,260,313 +0.06(+0.88%)
Aug 10, 2017 6.333 6.361 6.172 6.354 1,804,728 +0.01(+0.11%)
Aug 09, 2017 6.403 6.452 6.333 6.347 1,113,583 -0.07(-1.09%)
Aug 08, 2017 6.494 6.522 6.417 6.417 1,331,627 -0.07(-1.08%)
Aug 07, 2017 6.543 6.382 6.487 2,386,372 -0.06(-0.96%)
Aug 04, 2017 6.578 6.658 6.550 6.550 1,654,298 -0.03(-0.43%)
Aug 03, 2017 7.082 7.208 6.550 6.578 3,641,125 -0.66(-9.18%)
Aug 02, 2017 7.243 7.257 7.173 7.243 1,209,569 -0.01(-0.10%)
Aug 01, 2017 7.278 7.292 7.208 7.250 688,448 -0.02(-0.29%)
Jul 31, 2017 7.306 7.327 7.113 7.271 834,637 -0.01(-0.10%)
Jul 28, 2017 7.306 7.369 7.145 7.278 1,051,219 -0.03(-0.38%)
Jul 27, 2017 7.292 7.397 7.271 7.306 902,738 -0.01(-0.19%)
Jul 26, 2017 7.257 7.355 7.215 7.320 1,199,421 +0.06(+0.77%)
Jul 25, 2017 7.257 7.292 7.190 7.264 738,803 +0.01(+0.19%)
Jul 24, 2017 7.264 7.264 7.180 7.250 462,539 +0.03(+0.39%)
Jul 21, 2017 7.306 7.313 7.173 7.222 583,537 -0.01(-0.19%)
Jul 20, 2017 7.299 7.215 7.236 496,168 -0.01(-0.10%)
Jul 19, 2017 7.208 7.285 7.180 7.243 855,781 +0.04(+0.58%)
Jul 18, 2017 7.173 7.201 7.124 7.201 488,808 +0.01(+0.19%)
Jul 17, 2017 7.145 7.222 7.124 7.187 542,640 +0.06(+0.79%)
Jul 14, 2017 7.096 7.194 7.096 7.131 613,889 +0.07(+0.99%)
Jul 13, 2017 7.110 7.113 7.040 7.061 458,503 -0.04(-0.59%)
Jul 12, 2017 7.096 7.152 7.033 7.103 637,801 +0.08(+1.10%)
Jul 11, 2017 6.942 7.061 6.921 7.026 713,034 +0.08(+1.21%)
Jul 10, 2017 7.005 7.026 6.928 6.942 772,632 -0.08(-1.10%)
Jul 07, 2017 7.019 7.033 6.900 7.019 597,681 +0.01(+0.20%)
Jul 06, 2017 7.082 7.096 6.970 7.005 928,942 -0.12(-1.67%)
Jul 05, 2017 7.257 7.261 7.096 7.124 891,199 -0.13(-1.74%)
Jul 03, 2017 7.082 7.271 7.026 7.250 723,804 +0.22(+3.08%)
Jun 30, 2017 7.019 7.061 6.977 7.033 702,072 +0.02(+0.30%)
Jun 29, 2017 7.047 7.047 6.984 7.012 690,839 -0.08(-1.09%)
Jun 28, 2017 7.068 7.145 6.991 7.089 624,485 +0.04(+0.60%)
Jun 27, 2017 7.180 7.222 7.026 7.047 925,151 -0.13(-1.76%)
Jun 26, 2017 7.068 7.187 7.040 7.173 859,488 +0.13(+1.89%)
Jun 23, 2017 7.019 7.075 6.977 7.040 1,567,941 +0.06(+0.90%)
Jun 22, 2017 6.921 7.040 6.907 6.977 764,618 +0.06(+0.91%)
Jun 21, 2017 7.012 7.040 6.907 6.914 666,911 -0.08(-1.20%)
Jun 20, 2017 7.005 7.040 6.956 6.998 595,696 -0.01(-0.20%)
Jun 19, 2017 6.921 7.096 6.886 7.012 1,053,097 +0.10(+1.52%)
Jun 16, 2017 6.816 6.907 6.816 6.907 1,396,007 +0.05(+0.71%)
Jun 15, 2017 6.830 6.900 6.795 6.858 538,793 -0.01(-0.20%)
Jun 14, 2017 6.977 6.977 6.851 6.872 735,047 -0.07(-1.01%)
Jun 13, 2017 6.879 6.970 6.814 6.942 1,160,771 +0.07(+1.02%)
Jun 12, 2017 6.774 6.893 6.767 6.872 998,554 +0.10(+1.45%)
Jun 09, 2017 6.669 6.837 6.634 6.774 1,074,186 +0.10(+1.47%)
Jun 08, 2017 6.732 6.746 6.624 6.676 1,043,269 -0.05(-0.73%)
Jun 07, 2017 6.655 6.781 6.648 6.725 1,603,528 +0.10(+1.48%)
Jun 06, 2017 6.627 6.725 6.627 6.627 1,298,955 +0.00(+0.00%)
Jun 05, 2017 6.688 6.702 6.577 6.627 1,058,643 -0.07(-1.02%)
Jun 02, 2017 6.613 6.753 6.586 6.695 1,271,639 +0.12(+1.87%)
Jun 01, 2017 6.498 6.586 6.463 6.572 1,050,704 +0.07(+1.15%)
May 31, 2017 6.504 6.538 6.443 6.498 1,294,611 +0.01(+0.10%)
May 30, 2017 6.566 6.600 6.470 6.491 871,263 -0.07(-1.04%)
May 26, 2017 6.593 6.606 6.504 6.559 770,232 -0.04(-0.62%)
May 25, 2017 6.641 6.695 6.566 6.600 701,258 -0.04(-0.62%)
May 24, 2017 6.722 6.797 6.613 6.641 1,305,353 -0.08(-1.22%)
May 23, 2017 6.790 6.811 6.719 6.722 538,700 -0.02(-0.30%)
May 22, 2017 6.715 6.756 6.681 6.743 479,737 +0.05(+0.81%)
May 19, 2017 6.675 6.722 6.600 6.688 639,867 +0.00(+0.00%)
May 18, 2017 6.627 6.695 6.559 6.688 883,558 +0.05(+0.82%)
May 17, 2017 6.572 6.675 6.572 6.634 828,231 +0.06(+0.93%)
May 16, 2017 6.600 6.634 6.545 6.572 514,042 +0.00(+0.00%)
May 15, 2017 6.627 6.722 6.545 6.572 838,632 -0.03(-0.52%)
May 12, 2017 6.572 6.627 6.555 6.606 658,615 -0.01(-0.10%)
May 11, 2017 6.593 6.627 6.511 6.613 704,393 -0.01(-0.10%)
May 10, 2017 6.518 6.671 6.511 6.620 796,269 +0.09(+1.36%)
May 09, 2017 6.641 6.654 6.477 6.532 1,092,141 -0.14(-2.04%)
May 08, 2017 6.790 6.797 6.641 6.668 885,464 -0.13(-1.90%)
May 05, 2017 6.634 6.804 6.606 6.797 959,656 +0.18(+2.67%)
May 04, 2017 6.865 6.920 6.470 6.620 2,462,303 -0.30(-4.33%)
May 03, 2017 7.056 7.063 6.886 6.920 890,993 -0.14(-2.02%)
May 02, 2017 7.131 7.145 7.029 7.063 516,720 -0.08(-1.14%)
May 01, 2017 7.090 7.172 7.090 7.145 539,155 +0.05(+0.67%)
Apr 28, 2017 7.308 7.315 7.090 7.097 751,609 -0.21(-2.89%)
Apr 27, 2017 7.335 7.362 7.274 7.308 571,552 -0.01(-0.19%)
Apr 26, 2017 7.315 7.366 7.247 7.322 716,924 +0.01(+0.09%)
Apr 25, 2017 7.301 7.369 7.294 7.315 919,846 +0.01(+0.09%)
Apr 24, 2017 7.356 7.369 7.172 7.308 702,898 -0.03(-0.46%)
Apr 21, 2017 7.328 7.362 7.288 7.342 659,466 +0.01(+0.19%)
Apr 20, 2017 7.315 7.342 7.267 7.328 714,506 +0.06(+0.84%)
Apr 19, 2017 7.356 7.369 7.267 7.267 584,640 -0.07(-1.02%)
Apr 18, 2017 7.260 7.345 7.247 7.342 831,206 +0.07(+1.03%)
Apr 17, 2017 7.192 7.267 7.165 7.267 1,058,258 +0.12(+1.62%)
Apr 13, 2017 7.172 7.192 7.117 7.151 525,879 -0.01(-0.10%)
Apr 12, 2017 7.124 7.233 7.117 7.158 792,862 +0.03(+0.48%)
Apr 11, 2017 7.151 7.247 7.117 7.124 1,302,017 -0.03(-0.38%)
Apr 10, 2017 6.981 7.158 6.954 7.151 974,727 +0.19(+2.74%)
Apr 07, 2017 6.974 7.063 6.954 6.961 771,831 +0.01(+0.10%)
Apr 06, 2017 6.872 6.961 6.865 6.954 783,021 +0.08(+1.19%)
Apr 05, 2017 6.961 6.995 6.858 6.872 753,873 -0.06(-0.88%)
Apr 04, 2017 6.920 7.049 6.906 6.933 848,826 +0.01(+0.10%)
Apr 03, 2017 6.947 6.978 6.899 6.927 644,685 -0.02(-0.29%)
Mar 31, 2017 6.913 7.008 6.913 6.947 641,115 +0.02(+0.29%)
Mar 30, 2017 6.906 6.933 6.838 6.927 548,592 +0.02(+0.30%)
Mar 29, 2017 6.756 6.906 6.743 6.906 564,321 +0.16(+2.32%)
Mar 28, 2017 6.675 6.756 6.641 6.750 535,088 +0.07(+1.02%)
Mar 27, 2017 6.634 6.709 6.620 6.681 621,187 +0.04(+0.62%)
Mar 24, 2017 6.641 6.709 6.627 6.641 523,351 +0.01(+0.10%)
Mar 23, 2017 6.525 6.736 6.511 6.634 1,523,746 +0.12(+1.78%)
Mar 22, 2017 6.545 6.606 6.409 6.518 1,253,073 -0.01(-0.10%)
Mar 21, 2017 6.654 6.675 6.518 6.525 1,268,171 -0.14(-2.05%)
Mar 20, 2017 6.736 6.797 6.634 6.661 879,770 -0.18(-2.69%)
Mar 17, 2017 6.777 6.879 6.750 6.845 931,208 +0.08(+1.21%)
Mar 16, 2017 6.681 6.811 6.681 6.763 1,014,162 +0.05(+0.71%)
Mar 15, 2017 6.511 6.763 6.504 6.715 981,989 +0.21(+3.25%)
Mar 14, 2017 6.477 6.552 6.450 6.504 880,837 -0.02(-0.31%)
Mar 13, 2017 6.484 6.593 6.443 6.525 1,125,640 +0.00(+0.00%)
Mar 10, 2017 6.675 6.736 6.511 6.525 1,154,735 -0.09(-1.34%)
Mar 09, 2017 6.777 6.838 6.613 6.613 1,285,466 -0.17(-2.51%)
Mar 08, 2017 6.988 7.008 6.784 6.784 1,456,229 -0.20(-2.92%)
Mar 07, 2017 7.014 7.017 6.961 6.988 1,197,596 -0.04(-0.57%)
Mar 06, 2017 7.041 7.068 6.975 7.028 1,302,203 -0.01(-0.19%)
Mar 03, 2017 6.975 7.041 6.912 7.041 1,576,918 +0.09(+1.24%)
Mar 02, 2017 6.975 7.014 6.925 6.955 1,800,688 -0.02(-0.29%)
Mar 01, 2017 7.014 7.061 6.935 6.975 1,084,338 -0.07(-0.94%)
Feb 28, 2017 7.028 7.161 6.835 7.041 2,200,224 -0.05(-0.66%)
Feb 27, 2017 6.948 7.144 6.935 7.088 1,140,145 +0.13(+1.91%)
Feb 24, 2017 6.908 6.965 6.842 6.955 725,058 +0.01(+0.10%)
Feb 23, 2017 6.961 6.988 6.855 6.948 735,679 +0.01(+0.19%)
Feb 22, 2017 6.915 6.941 6.842 6.935 560,306 +0.03(+0.48%)
Feb 21, 2017 6.908 6.941 6.815 6.902 894,133 +0.03(+0.48%)
Feb 17, 2017 6.868 6.868 6.868 0 -0.01(-0.10%)
Feb 16, 2017 6.868 6.921 6.815 6.875 668,784 +0.04(+0.58%)
Feb 15, 2017 6.735 6.845 6.682 6.835 787,979 +0.07(+0.98%)
Feb 14, 2017 6.775 6.795 6.649 6.769 862,109 -0.05(-0.68%)
Feb 13, 2017 6.828 6.842 6.779 6.815 523,292 +0.00(+0.00%)
Feb 10, 2017 6.848 6.882 6.795 6.815 831,836 -0.01(-0.19%)
Feb 09, 2017 6.835 6.941 6.822 6.828 643,232 +0.01(+0.20%)
Feb 08, 2017 6.848 6.862 6.749 6.815 549,333 -0.01(-0.19%)
Feb 07, 2017 6.848 6.875 6.809 6.828 440,235 +0.00(+0.00%)
Feb 06, 2017 6.888 6.895 6.815 6.828 430,486 -0.07(-0.96%)
Feb 03, 2017 6.815 6.895 6.782 6.895 831,544 +0.11(+1.57%)
Feb 02, 2017 6.623 6.789 6.623 6.789 845,085 +0.17(+2.51%)
Feb 01, 2017 6.662 6.729 6.609 6.623 600,757 -0.03(-0.40%)
Jan 31, 2017 6.583 6.782 6.563 6.649 966,827 +0.05(+0.70%)
Jan 30, 2017 6.642 6.656 6.523 6.603 1,169,032 -0.08(-1.19%)
Jan 27, 2017 6.775 6.782 6.616 6.682 912,105 -0.06(-0.89%)
Jan 26, 2017 6.868 6.911 6.739 6.742 742,158 -0.10(-1.46%)
Jan 25, 2017 6.928 6.941 6.809 6.842 699,181 -0.06(-0.87%)
Jan 24, 2017 6.822 6.928 6.822 6.902 1,025,271 +0.08(+1.17%)
Jan 23, 2017 6.809 6.842 6.762 6.822 676,653 +0.05(+0.69%)
Jan 20, 2017 6.729 6.815 6.729 6.775 773,565 +0.03(+0.39%)
Jan 19, 2017 6.908 6.908 6.735 6.749 905,761 -0.15(-2.21%)
Jan 18, 2017 6.908 6.955 6.875 6.902 976,011 -0.01(-0.10%)
Jan 17, 2017 6.888 6.941 6.872 6.908 988,958 +0.03(+0.39%)
Jan 13, 2017 6.882 6.882 6.882 0 -0.05(-0.77%)
Jan 12, 2017 6.802 6.938 6.729 6.935 1,270,643 +0.13(+1.85%)
Jan 11, 2017 6.709 6.835 6.661 6.809 1,246,750 +0.11(+1.69%)
Jan 10, 2017 6.722 6.735 6.583 6.696 1,155,267 -0.04(-0.59%)
Jan 09, 2017 6.755 6.775 6.629 6.735 969,245 +0.01(+0.10%)
Jan 06, 2017 6.749 6.749 6.603 6.729 903,115 -0.02(-0.30%)
Jan 05, 2017 6.749 6.769 6.682 6.749 1,017,620 -0.01(-0.10%)
Jan 04, 2017 6.629 6.769 6.589 6.755 1,327,680 +0.14(+2.11%)
Jan 03, 2017 6.556 6.642 6.543 6.616 1,169,026 +0.11(+1.74%)
Dec 30, 2016 6.503 6.503 6.503 0 +0.09(+1.45%)
Dec 29, 2016 6.317 6.563 6.317 6.410 2,720,331 +0.07(+1.15%)
Dec 28, 2016 6.483 6.496 6.258 6.337 1,532,695 -0.16(-2.45%)
Dec 27, 2016 6.609 6.624 6.457 6.496 1,238,212 -0.09(-1.41%)
Dec 23, 2016 6.589 6.589 6.589 0 +0.03(+0.51%)
Dec 22, 2016 6.616 6.642 6.510 6.556 956,143 -0.04(-0.60%)
Dec 21, 2016 6.722 6.822 6.593 6.596 900,196 -0.10(-1.49%)
Dec 20, 2016 6.583 6.752 6.569 6.696 1,817,852 +0.13(+2.02%)
Dec 19, 2016 6.576 6.609 6.516 6.563 1,204,348 +0.03(+0.41%)
Dec 16, 2016 6.443 6.546 6.437 6.536 2,807,050 +0.15(+2.39%)
Dec 15, 2016 6.390 6.457 6.357 6.383 1,040,202 -0.01(-0.21%)
Dec 14, 2016 6.543 6.576 6.390 6.397 1,066,689 -0.15(-2.23%)
Dec 13, 2016 6.556 6.609 6.516 6.543 889,129 +0.02(+0.31%)
Dec 12, 2016 6.576 6.629 6.490 6.523 1,483,504 -0.05(-0.81%)
Dec 09, 2016 6.629 6.642 6.576 6.576 1,098,710 -0.02(-0.30%)
Dec 08, 2016 6.636 6.682 6.589 6.596 1,434,655 -0.06(-0.90%)
Dec 07, 2016 6.656 6.696 6.583 6.656 1,128,160 -0.01(-0.10%)
Dec 06, 2016 6.596 6.696 6.549 6.662 1,248,127 +0.09(+1.42%)
Dec 05, 2016 6.576 6.589 6.511 6.569 1,358,916 +0.03(+0.40%)
Dec 02, 2016 6.498 6.569 6.459 6.544 1,035,104 +0.08(+1.30%)
Dec 01, 2016 6.544 6.569 6.349 6.459 1,310,357 -0.10(-1.58%)
Nov 30, 2016 6.550 6.576 6.491 6.563 888,820 +0.00(+0.00%)
Nov 29, 2016 6.511 6.615 6.511 6.563 850,069 +0.05(+0.80%)
Nov 28, 2016 6.576 6.576 6.479 6.511 1,214,676 -0.01(-0.10%)
Nov 25, 2016 6.511 6.540 6.479 6.518 231,967 +0.01(+0.20%)
Nov 23, 2016 6.505 6.505 6.505 0 +0.02(+0.30%)
Nov 22, 2016 6.472 6.511 6.414 6.485 721,602 +0.05(+0.70%)
Nov 21, 2016 6.427 6.544 6.408 6.440 747,929 +0.07(+1.12%)
Nov 18, 2016 6.298 6.395 6.220 6.369 824,226 +0.07(+1.13%)
Nov 17, 2016 6.369 6.440 6.252 6.298 855,334 -0.06(-0.92%)
Nov 16, 2016 6.427 6.472 6.326 6.356 791,754 -0.10(-1.60%)
Nov 15, 2016 6.505 6.569 6.369 6.459 921,497 -0.05(-0.80%)
Nov 14, 2016 6.408 6.511 6.285 6.511 1,693,771 +0.11(+1.72%)
Nov 11, 2016 6.194 6.434 6.155 6.401 1,303,142 +0.18(+2.91%)
Nov 10, 2016 6.440 6.453 6.097 6.220 2,042,162 -0.19(-3.03%)
Nov 09, 2016 6.265 6.466 6.181 6.414 1,793,503 +0.01(+0.20%)
Nov 08, 2016 6.343 6.411 6.155 6.401 1,571,660 +0.06(+1.02%)
Nov 07, 2016 6.272 6.450 6.252 6.336 2,115,237 +0.23(+3.82%)
Nov 04, 2016 5.890 6.226 5.838 6.103 1,350,500 +0.24(+4.08%)
Nov 03, 2016 6.103 6.142 5.839 5.864 2,410,510 -0.30(-4.83%)
Nov 02, 2016 6.408 6.563 6.058 6.162 2,355,841 -0.15(-2.36%)
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.