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 (%)
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%)
Nov 01, 2019 6.237 6.744 6.139 6.682 1,066,345 +0.42(+6.68%)
Oct 31, 2019 6.219 6.291 6.157 6.264 575,131 +0.04(+0.57%)
Oct 30, 2019 6.175 6.228 6.130 6.228 303,558 +0.05(+0.86%)
Oct 29, 2019 6.219 6.255 6.175 6.175 347,768 -0.06(-1.00%)
Oct 28, 2019 6.273 6.273 6.202 6.237 540,064 -0.06(-0.99%)
Oct 25, 2019 6.380 6.380 6.300 6.300 571,609 -0.08(-1.26%)
Oct 24, 2019 6.486 6.486 6.317 6.380 406,015 -0.09(-1.38%)
Oct 23, 2019 6.264 6.486 6.228 6.469 492,305 +0.25(+4.01%)
Oct 22, 2019 6.273 6.282 6.202 6.219 447,063 -0.01(-0.14%)
Oct 21, 2019 6.219 6.291 6.193 6.228 314,958 +0.03(+0.43%)
Oct 18, 2019 6.139 6.224 6.104 6.202 239,837 +0.04(+0.58%)
Oct 17, 2019 6.006 6.206 6.006 6.166 304,089 +0.15(+2.51%)
Oct 16, 2019 6.033 6.086 5.926 6.015 306,846 -0.05(-0.88%)
Oct 15, 2019 6.077 6.095 6.015 6.068 283,633 +0.00(+0.00%)
Oct 14, 2019 6.086 6.086 5.953 6.068 327,714 -0.03(-0.44%)
Oct 11, 2019 6.086 6.153 6.068 6.095 318,622 +0.06(+1.03%)
Oct 10, 2019 6.068 6.130 6.033 6.033 250,752 -0.03(-0.44%)
Oct 09, 2019 6.024 6.068 5.935 6.059 435,102 +0.13(+2.25%)
Oct 08, 2019 5.908 6.024 5.899 5.926 500,375 -0.01(-0.15%)
Oct 07, 2019 5.890 5.970 5.872 5.935 186,505 +0.01(+0.15%)
Oct 04, 2019 5.872 5.970 5.864 5.926 310,867 +0.08(+1.37%)
Oct 03, 2019 5.766 5.899 5.739 5.846 391,422 +0.07(+1.23%)
Oct 02, 2019 5.766 5.828 5.717 5.775 435,674 -0.02(-0.31%)
Oct 01, 2019 5.961 5.961 5.792 5.792 249,495 -0.15(-2.54%)
Sep 30, 2019 5.899 5.970 5.883 5.944 356,797 +0.04(+0.75%)
Sep 27, 2019 5.917 5.935 5.864 5.899 226,575 -0.02(-0.30%)
Sep 26, 2019 5.953 6.005 5.899 5.917 363,399 -0.04(-0.75%)
Sep 25, 2019 5.926 5.988 5.899 5.961 313,037 +0.04(+0.60%)
Sep 24, 2019 6.024 6.050 5.917 5.926 291,814 -0.09(-1.48%)
Sep 23, 2019 6.006 6.042 5.935 6.015 371,132 +0.01(+0.15%)
Sep 20, 2019 5.810 6.024 5.810 6.006 994,191 +0.21(+3.69%)
Sep 19, 2019 5.801 5.837 5.766 5.792 240,845 +0.05(+0.93%)
Sep 18, 2019 5.926 5.979 5.686 5.739 628,176 -0.15(-2.57%)
Sep 17, 2019 5.775 5.935 5.739 5.890 340,154 +0.12(+2.00%)
Sep 16, 2019 5.632 5.783 5.597 5.775 316,533 +0.17(+3.02%)
Sep 13, 2019 5.703 5.739 5.543 5.606 354,249 -0.10(-1.72%)
Sep 12, 2019 5.703 5.757 5.650 5.703 328,192 +0.01(+0.16%)
Sep 11, 2019 5.525 5.703 5.445 5.695 375,799 +0.18(+3.23%)
Sep 10, 2019 5.588 5.632 5.454 5.517 350,922 -0.13(-2.36%)
Sep 09, 2019 5.525 5.668 5.490 5.650 338,209 +0.06(+1.11%)
Sep 06, 2019 5.597 5.641 5.543 5.588 349,529 -0.02(-0.32%)
Sep 05, 2019 5.668 5.686 5.588 5.606 372,074 -0.12(-2.02%)
Sep 04, 2019 5.643 5.730 5.617 5.721 346,213 +0.11(+2.02%)
Sep 03, 2019 5.451 5.651 5.451 5.608 486,590 +0.16(+2.88%)
Aug 30, 2019 5.460 5.486 5.429 5.451 322,312 +0.00(+0.00%)
Aug 29, 2019 5.460 5.538 5.416 5.451 302,819 +0.03(+0.48%)
Aug 28, 2019 5.442 5.503 5.407 5.425 280,702 +0.01(+0.16%)
Aug 27, 2019 5.477 5.599 5.399 5.416 450,800 +0.02(+0.32%)
Aug 26, 2019 5.494 5.494 5.372 5.399 326,507 -0.01(-0.16%)
Aug 23, 2019 5.547 5.617 5.390 5.407 480,659 -0.17(-2.97%)
Aug 22, 2019 5.617 5.643 5.538 5.573 378,303 -0.04(-0.78%)
Aug 21, 2019 5.582 5.686 5.529 5.617 418,698 +0.07(+1.26%)
Aug 20, 2019 5.791 5.791 5.547 5.547 422,760 -0.23(-3.93%)
Aug 19, 2019 5.573 5.808 5.573 5.774 664,741 +0.25(+4.58%)
Aug 16, 2019 5.486 5.547 5.442 5.521 705,853 +0.06(+1.12%)
Aug 15, 2019 5.521 5.547 5.412 5.460 521,775 -0.04(-0.79%)
Aug 14, 2019 5.651 5.651 5.460 5.503 568,944 -0.19(-3.37%)
Aug 13, 2019 5.774 5.805 5.669 5.695 340,889 -0.09(-1.51%)
Aug 12, 2019 5.712 5.817 5.695 5.782 305,858 +0.04(+0.76%)
Aug 09, 2019 5.756 5.800 5.660 5.739 330,911 -0.03(-0.60%)
Aug 08, 2019 5.721 5.826 5.695 5.774 494,377 +0.05(+0.91%)
Aug 07, 2019 5.686 5.817 5.573 5.721 576,216 +0.02(+0.31%)
Aug 06, 2019 5.739 5.800 5.617 5.704 598,653 -0.05(-0.91%)
Aug 05, 2019 6.018 6.026 5.643 5.756 600,819 -0.32(-5.31%)
Aug 02, 2019 6.166 6.201 5.974 6.079 476,187 -0.09(-1.41%)
Aug 01, 2019 6.262 6.271 6.166 6.166 589,397 -0.05(-0.84%)
Jul 31, 2019 6.192 6.336 6.192 6.218 764,697 +0.00(+0.00%)
Jul 30, 2019 6.053 6.236 6.053 6.218 474,168 +0.12(+2.00%)
Jul 29, 2019 6.096 6.192 6.079 6.096 285,572 +0.01(+0.14%)
Jul 26, 2019 6.044 6.131 5.957 6.088 380,216 +0.07(+1.16%)
Jul 25, 2019 6.088 6.118 6.018 6.018 202,481 -0.11(-1.85%)
Jul 24, 2019 6.061 6.140 6.035 6.131 612,074 +0.06(+1.01%)
Jul 23, 2019 5.948 6.101 5.913 6.070 445,096 +0.11(+1.90%)
Jul 22, 2019 6.053 6.088 5.931 5.957 222,208 -0.04(-0.73%)
Jul 19, 2019 6.088 6.135 6.000 6.000 341,346 -0.11(-1.85%)
Jul 18, 2019 6.053 6.114 6.009 6.114 334,709 +0.01(+0.14%)
Jul 17, 2019 6.096 6.149 6.035 6.105 339,097 +0.03(+0.57%)
Jul 16, 2019 6.018 6.088 5.931 6.070 615,835 +0.17(+2.81%)
Jul 15, 2019 6.000 6.000 5.887 5.904 304,926 -0.09(-1.46%)
Jul 12, 2019 6.061 6.088 5.983 5.992 364,163 -0.08(-1.29%)
Jul 11, 2019 6.061 6.105 6.013 6.070 380,766 -0.02(-0.29%)
Jul 10, 2019 6.018 6.092 5.935 6.088 524,334 +0.10(+1.60%)
Jul 09, 2019 5.904 6.000 5.896 5.992 384,349 +0.05(+0.88%)
Jul 08, 2019 5.957 5.992 5.922 5.939 427,729 -0.01(-0.15%)
Jul 05, 2019 5.931 5.948 5.800 5.948 345,817 -0.03(-0.58%)
Jul 03, 2019 5.957 6.009 5.948 5.983 397,988 +0.05(+0.88%)
Jul 02, 2019 5.826 5.948 5.808 5.931 322,074 +0.11(+1.95%)
Jul 01, 2019 5.896 5.896 5.739 5.817 376,603 -0.04(-0.74%)
Jun 28, 2019 5.931 5.957 5.861 5.861 2,660,710 -0.03(-0.59%)
Jun 27, 2019 5.817 5.896 5.800 5.896 366,549 +0.08(+1.35%)
Jun 26, 2019 6.035 6.035 5.774 5.817 848,711 -0.24(-4.03%)
Jun 25, 2019 6.026 6.079 6.005 6.061 584,349 +0.03(+0.43%)
Jun 24, 2019 6.088 6.105 5.976 6.035 752,260 +0.01(+0.14%)
Jun 21, 2019 6.122 6.140 5.939 6.026 1,817,607 -0.13(-2.12%)
Jun 20, 2019 6.096 6.166 6.053 6.157 910,235 +0.10(+1.58%)
Jun 19, 2019 5.896 6.061 5.896 6.061 529,844 +0.15(+2.51%)
Jun 18, 2019 5.835 5.965 5.835 5.913 541,644 +0.08(+1.35%)
Jun 17, 2019 5.835 5.878 5.765 5.835 325,341 +0.03(+0.45%)
Jun 14, 2019 5.704 5.826 5.695 5.808 319,560 +0.11(+1.99%)
Jun 13, 2019 5.678 5.699 5.634 5.695 378,089 +0.05(+0.93%)
Jun 12, 2019 5.643 5.686 5.625 5.643 378,661 +0.00(+0.00%)
Jun 11, 2019 5.721 5.721 5.573 5.643 380,648 -0.06(-1.07%)
Jun 10, 2019 5.747 5.765 5.669 5.704 474,282 -0.04(-0.76%)
Jun 07, 2019 5.686 5.756 5.678 5.747 326,784 +0.07(+1.23%)
Jun 06, 2019 5.739 5.765 5.599 5.678 370,660 -0.09(-1.51%)
Jun 05, 2019 5.731 5.799 5.696 5.765 525,642 +0.05(+0.90%)
Jun 04, 2019 5.731 5.748 5.602 5.713 535,628 +0.03(+0.45%)
Jun 03, 2019 5.645 5.731 5.594 5.688 589,942 +0.05(+0.91%)
May 31, 2019 5.534 5.649 5.483 5.637 837,470 +0.10(+1.85%)
May 30, 2019 5.457 5.551 5.448 5.534 421,441 +0.08(+1.41%)
May 29, 2019 5.491 5.534 5.329 5.457 616,641 -0.08(-1.39%)
May 28, 2019 5.508 5.594 5.453 5.534 521,584 +0.06(+1.09%)
May 24, 2019 5.457 5.500 5.448 5.474 254,292 +0.02(+0.31%)
May 23, 2019 5.414 5.474 5.354 5.457 273,920 +0.00(+0.00%)
May 22, 2019 5.440 5.483 5.418 5.457 244,236 -0.01(-0.16%)
May 21, 2019 5.457 5.491 5.406 5.465 318,926 +0.04(+0.79%)
May 20, 2019 5.457 5.483 5.393 5.423 334,016 -0.08(-1.40%)
May 17, 2019 5.517 5.551 5.483 5.500 297,200 -0.06(-1.08%)
May 16, 2019 5.585 5.637 5.508 5.560 344,611 -0.03(-0.46%)
May 15, 2019 5.525 5.637 5.491 5.585 493,220 +0.04(+0.77%)
May 14, 2019 5.423 5.542 5.380 5.542 682,000 +0.12(+2.21%)
May 13, 2019 5.329 5.474 5.270 5.423 527,915 +0.02(+0.32%)
May 10, 2019 5.277 5.414 5.277 5.406 465,443 +0.09(+1.77%)
May 09, 2019 5.235 5.320 5.200 5.311 628,498 +0.08(+1.47%)
May 08, 2019 5.140 5.260 5.106 5.235 615,477 +0.09(+1.83%)
May 07, 2019 5.209 5.273 5.098 5.140 748,104 -0.09(-1.64%)
May 06, 2019 5.132 5.252 5.046 5.226 447,220 +0.02(+0.33%)
May 03, 2019 4.918 5.286 4.908 5.209 1,102,168 +0.43(+8.94%)
May 02, 2019 4.815 4.858 4.772 4.781 254,210 -0.03(-0.71%)
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.