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 (%)
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%)
Nov 01, 2016 6.686 6.766 6.278 6.311 1,911,400 -0.43(-6.43%)
Oct 31, 2016 6.660 6.764 6.621 6.744 703,483 +0.12(+1.76%)
Oct 28, 2016 6.679 6.751 6.615 6.628 477,076 -0.04(-0.58%)
Oct 27, 2016 6.835 6.874 6.638 6.667 599,527 -0.17(-2.55%)
Oct 26, 2016 7.035 7.042 6.802 6.841 616,173 -0.23(-3.29%)
Oct 25, 2016 7.029 7.100 6.990 7.074 399,188 +0.03(+0.46%)
Oct 24, 2016 7.016 7.087 6.932 7.042 474,708 +0.03(+0.46%)
Oct 21, 2016 6.932 7.056 6.932 7.010 413,240 +0.01(+0.09%)
Oct 20, 2016 6.893 7.035 6.880 7.003 575,046 +0.11(+1.60%)
Oct 19, 2016 6.783 6.900 6.692 6.893 1,231,021 +0.14(+2.01%)
Oct 18, 2016 6.796 6.854 6.699 6.757 400,495 +0.04(+0.58%)
Oct 17, 2016 6.667 6.760 6.647 6.718 690,896 +0.06(+0.87%)
Oct 14, 2016 6.815 6.835 6.647 6.660 457,139 -0.12(-1.81%)
Oct 13, 2016 6.744 6.930 6.744 6.783 766,994 +0.06(+0.96%)
Oct 12, 2016 6.660 6.744 6.621 6.718 577,759 +0.10(+1.57%)
Oct 11, 2016 6.667 6.712 6.569 6.615 949,812 -0.05(-0.78%)
Oct 10, 2016 6.628 6.731 6.615 6.667 859,430 +0.07(+1.08%)
Oct 07, 2016 6.679 6.712 6.563 6.595 1,115,406 -0.05(-0.78%)
Oct 06, 2016 6.673 6.796 6.621 6.647 1,314,614 -0.06(-0.87%)
Oct 05, 2016 7.061 7.100 6.679 6.705 2,342,970 -0.33(-4.69%)
Oct 04, 2016 7.353 7.353 6.990 7.035 1,468,469 -0.28(-3.89%)
Oct 03, 2016 7.469 7.469 7.301 7.320 1,591,557 -0.15(-1.99%)
Sep 30, 2016 7.579 7.579 7.424 7.469 1,299,544 -0.06(-0.77%)
Sep 29, 2016 7.553 7.670 7.476 7.527 747,262 -0.10(-1.27%)
Sep 28, 2016 7.501 7.631 7.463 7.624 639,889 +0.16(+2.17%)
Sep 27, 2016 7.527 7.563 7.456 7.463 572,138 -0.08(-1.11%)
Sep 26, 2016 7.599 7.702 7.540 7.547 464,898 -0.07(-0.93%)
Sep 23, 2016 7.508 7.683 7.411 7.618 848,416 +0.08(+1.12%)
Sep 22, 2016 7.450 7.560 7.450 7.534 1,489,925 +0.20(+2.74%)
Sep 21, 2016 7.521 7.527 7.268 7.333 2,545,680 -0.16(-2.07%)
Sep 20, 2016 7.508 7.599 7.450 7.488 650,592 +0.05(+0.70%)
Sep 19, 2016 7.359 7.456 7.356 7.437 545,999 +0.14(+1.86%)
Sep 16, 2016 7.314 7.366 7.252 7.301 1,442,918 -0.01(-0.18%)
Sep 15, 2016 7.411 7.488 7.275 7.314 818,836 -0.12(-1.65%)
Sep 14, 2016 7.424 7.540 7.385 7.437 745,077 +0.02(+0.26%)
Sep 13, 2016 7.540 7.586 7.411 7.417 1,643,863 -0.13(-1.72%)
Sep 12, 2016 7.560 7.658 7.501 7.547 986,024 -0.06(-0.77%)
Sep 09, 2016 7.819 7.851 7.546 7.605 2,037,539 -0.26(-3.29%)
Sep 08, 2016 7.955 8.000 7.838 7.864 731,846 -0.16(-2.02%)
Sep 07, 2016 7.877 8.039 7.844 8.026 772,424 +0.10(+1.22%)
Sep 06, 2016 7.883 7.974 7.851 7.929 693,283 +0.05(+0.57%)
Sep 02, 2016 7.858 7.883 7.883 7.883 734,252 +0.06(+0.81%)
Sep 01, 2016 7.852 7.890 7.712 7.820 893,750 -0.03(-0.40%)
Aug 31, 2016 7.852 7.896 7.757 7.852 1,499,386 +0.02(+0.24%)
Aug 30, 2016 7.750 7.839 7.712 7.833 495,936 +0.09(+1.15%)
Aug 29, 2016 7.681 7.776 7.668 7.744 1,676,910 +0.04(+0.49%)
Aug 26, 2016 7.871 7.871 7.554 7.706 1,468,179 -0.15(-1.94%)
Aug 25, 2016 7.757 7.890 7.744 7.858 737,122 +0.10(+1.31%)
Aug 24, 2016 7.852 7.852 7.738 7.757 495,852 -0.08(-1.05%)
Aug 23, 2016 7.845 7.909 7.823 7.839 599,741 +0.05(+0.65%)
Aug 22, 2016 7.795 7.852 7.757 7.788 713,146 -0.01(-0.08%)
Aug 19, 2016 7.909 7.934 7.750 7.795 819,201 -0.14(-1.76%)
Aug 18, 2016 7.807 7.953 7.801 7.934 920,508 +0.11(+1.46%)
Aug 17, 2016 7.738 7.890 7.623 7.820 787,885 +0.11(+1.48%)
Aug 16, 2016 7.801 7.829 7.681 7.706 679,693 -0.14(-1.78%)
Aug 15, 2016 7.883 7.953 7.826 7.845 765,982 -0.02(-0.24%)
Aug 12, 2016 7.731 7.877 7.731 7.864 846,698 +0.15(+1.89%)
Aug 11, 2016 7.833 7.833 7.668 7.719 562,012 -0.10(-1.22%)
Aug 10, 2016 7.662 7.864 7.636 7.814 1,289,283 +0.18(+2.32%)
Aug 09, 2016 7.541 7.655 7.497 7.636 1,074,039 +0.11(+1.52%)
Aug 08, 2016 7.547 7.566 7.478 7.522 551,549 +0.04(+0.59%)
Aug 05, 2016 7.503 7.585 7.459 7.478 824,046 -0.01(-0.17%)
Aug 04, 2016 7.516 7.528 7.227 7.490 1,111,370 -0.03(-0.34%)
Aug 03, 2016 7.541 7.592 7.452 7.516 1,237,558 -0.03(-0.34%)
Aug 02, 2016 7.566 7.608 7.424 7.541 1,069,322 -0.04(-0.50%)
Aug 01, 2016 7.585 7.630 7.484 7.579 594,277 -0.02(-0.25%)
Jul 29, 2016 7.503 7.649 7.503 7.598 1,711,541 +0.08(+1.10%)
Jul 28, 2016 7.465 7.528 7.427 7.516 428,406 +0.02(+0.25%)
Jul 27, 2016 7.497 7.522 7.440 7.497 646,493 -0.01(-0.08%)
Jul 26, 2016 7.471 7.547 7.395 7.503 746,058 +0.06(+0.85%)
Jul 25, 2016 7.490 7.522 7.433 7.440 687,533 -0.02(-0.25%)
Jul 22, 2016 7.402 7.515 7.386 7.459 607,789 +0.08(+1.12%)
Jul 21, 2016 7.427 7.471 7.364 7.376 531,443 -0.08(-1.02%)
Jul 20, 2016 7.351 7.471 7.313 7.452 1,151,676 +0.13(+1.82%)
Jul 19, 2016 7.294 7.319 7.231 7.319 554,806 +0.03(+0.35%)
Jul 18, 2016 7.237 7.300 7.174 7.294 640,355 +0.07(+0.96%)
Jul 15, 2016 7.129 7.231 7.072 7.224 502,480 +0.12(+1.69%)
Jul 14, 2016 7.212 7.243 7.079 7.104 710,226 -0.12(-1.67%)
Jul 13, 2016 7.237 7.256 7.158 7.224 578,754 +0.04(+0.53%)
Jul 12, 2016 7.193 7.237 7.104 7.186 884,986 +0.03(+0.44%)
Jul 11, 2016 7.098 7.174 7.066 7.155 608,989 +0.06(+0.80%)
Jul 08, 2016 6.939 7.115 6.884 7.098 1,359,395 +0.19(+2.75%)
Jul 07, 2016 7.047 7.066 6.838 6.907 1,070,079 -0.12(-1.71%)
Jul 06, 2016 6.952 7.079 6.914 7.028 1,088,810 +0.06(+0.91%)
Jul 05, 2016 6.888 6.977 6.800 6.964 951,676 +0.04(+0.64%)
Jul 01, 2016 6.781 6.920 6.920 6.920 705,216 +0.15(+2.25%)
Jun 30, 2016 6.749 6.812 6.635 6.768 764,633 +0.02(+0.28%)
Jun 29, 2016 6.711 6.749 6.654 6.749 965,076 +0.09(+1.33%)
Jun 28, 2016 6.565 6.661 6.537 6.660 887,843 +0.19(+2.94%)
Jun 27, 2016 6.508 6.597 6.413 6.470 964,396 -0.09(-1.35%)
Jun 24, 2016 6.483 6.638 6.407 6.559 1,270,021 -0.07(-1.05%)
Jun 23, 2016 6.597 6.686 6.521 6.629 559,765 +0.11(+1.75%)
Jun 22, 2016 6.660 6.665 6.495 6.514 598,400 -0.15(-2.28%)
Jun 21, 2016 6.698 6.724 6.546 6.667 1,000,053 -0.03(-0.47%)
Jun 20, 2016 6.762 6.781 6.641 6.698 501,385 -0.01(-0.19%)
Jun 17, 2016 6.553 6.774 6.527 6.711 1,538,052 +0.18(+2.82%)
Jun 16, 2016 6.369 6.540 6.369 6.527 1,205,050 +0.18(+2.90%)
Jun 15, 2016 6.261 6.413 6.254 6.343 585,689 +0.10(+1.62%)
Jun 14, 2016 6.337 6.385 6.166 6.242 948,487 -0.13(-2.09%)
Jun 13, 2016 6.527 6.578 6.362 6.375 704,151 -0.15(-2.33%)
Jun 10, 2016 6.572 6.613 6.508 6.527 504,109 -0.10(-1.53%)
Jun 09, 2016 6.654 6.705 6.603 6.629 414,089 -0.07(-1.04%)
Jun 08, 2016 6.660 6.705 6.591 6.698 701,240 +0.05(+0.76%)
Jun 07, 2016 6.616 6.686 6.591 6.648 630,427 +0.04(+0.67%)
Jun 06, 2016 6.559 6.629 6.508 6.603 742,413 +0.05(+0.77%)
Jun 03, 2016 6.608 6.658 6.481 6.553 872,924 +0.00(+0.00%)
Jun 02, 2016 6.417 6.596 6.410 6.553 1,106,921 +0.12(+1.83%)
Jun 01, 2016 6.410 6.472 6.358 6.435 764,153 +0.02(+0.39%)
May 31, 2016 6.342 6.454 6.219 6.410 2,058,817 +0.11(+1.67%)
May 27, 2016 6.318 6.305 6.305 6.305 737,023 -0.01(-0.10%)
May 26, 2016 6.330 6.460 6.311 6.311 971,435 -0.01(-0.10%)
May 25, 2016 6.522 6.571 6.293 6.318 1,661,272 -0.20(-3.13%)
May 24, 2016 6.583 6.621 6.503 6.522 571,714 +0.01(+0.09%)
May 23, 2016 6.621 6.676 6.429 6.515 600,355 -0.11(-1.59%)
May 20, 2016 6.596 6.621 6.534 6.621 735,148 +0.07(+1.04%)
May 19, 2016 6.553 6.645 6.454 6.553 1,261,985 -0.01(-0.09%)
May 18, 2016 6.750 6.800 6.485 6.559 952,140 -0.20(-3.02%)
May 17, 2016 6.936 6.967 6.707 6.763 654,101 -0.20(-2.93%)
May 16, 2016 6.880 7.035 6.868 6.967 623,085 +0.12(+1.71%)
May 13, 2016 6.862 6.911 6.701 6.849 765,889 -0.05(-0.72%)
May 12, 2016 7.029 7.053 6.825 6.899 373,177 -0.10(-1.41%)
May 11, 2016 7.041 7.165 6.991 6.998 353,154 -0.09(-1.22%)
May 10, 2016 7.195 7.202 7.053 7.084 388,312 -0.06(-0.78%)
May 09, 2016 7.047 7.232 7.016 7.140 705,661 +0.14(+1.94%)
May 06, 2016 6.787 7.004 6.787 7.004 809,798 +0.19(+2.72%)
May 05, 2016 6.843 6.967 6.713 6.818 731,463 -0.01(-0.09%)
May 04, 2016 6.707 6.849 6.707 6.825 465,921 +0.07(+1.10%)
May 03, 2016 6.794 6.794 6.614 6.750 351,538 -0.09(-1.36%)
May 02, 2016 6.676 6.849 6.621 6.843 616,192 +0.17(+2.50%)
Apr 29, 2016 6.750 6.849 6.583 6.676 499,554 -0.05(-0.74%)
Apr 28, 2016 6.732 6.831 6.719 6.726 252,048 -0.07(-1.00%)
Apr 27, 2016 6.794 6.825 6.719 6.794 354,838 +0.01(+0.18%)
Apr 26, 2016 6.843 6.843 6.713 6.781 560,205 -0.02(-0.36%)
Apr 25, 2016 6.763 6.868 6.726 6.806 528,812 +0.03(+0.46%)
Apr 22, 2016 6.658 6.787 6.631 6.775 421,311 +0.12(+1.86%)
Apr 21, 2016 6.651 6.787 6.595 6.651 451,650 +0.01(+0.19%)
Apr 20, 2016 6.744 6.794 6.621 6.639 425,237 -0.10(-1.47%)
Apr 19, 2016 6.738 6.769 6.664 6.738 442,547 +0.06(+0.83%)
Apr 18, 2016 6.682 6.717 6.645 6.682 454,523 -0.03(-0.46%)
Apr 15, 2016 6.701 6.763 6.658 6.713 384,750 +0.00(+0.00%)
Apr 14, 2016 6.658 6.719 6.596 6.713 317,259 +0.05(+0.74%)
Apr 13, 2016 6.633 6.707 6.546 6.664 563,056 +0.08(+1.22%)
Apr 12, 2016 6.404 6.658 6.330 6.583 489,712 +0.20(+3.10%)
Apr 11, 2016 6.559 6.633 6.274 6.386 499,723 -0.14(-2.09%)
Apr 08, 2016 6.478 6.590 6.429 6.522 624,332 +0.11(+1.74%)
Apr 07, 2016 6.355 6.429 6.293 6.410 664,789 +0.02(+0.29%)
Apr 06, 2016 6.330 6.435 6.256 6.392 527,486 +0.06(+0.98%)
Apr 05, 2016 6.250 6.367 6.225 6.330 389,116 +0.03(+0.49%)
Apr 04, 2016 6.342 6.349 6.219 6.299 439,916 -0.04(-0.68%)
Apr 01, 2016 6.287 6.361 6.188 6.342 571,545 -0.02(-0.39%)
Mar 31, 2016 6.237 6.367 6.213 6.367 1,452,122 +0.11(+1.78%)
Mar 30, 2016 6.546 6.583 6.194 6.256 683,810 -0.24(-3.71%)
Mar 29, 2016 6.120 6.522 6.033 6.497 999,528 +0.37(+6.05%)
Mar 28, 2016 5.922 6.151 5.811 6.126 927,842 +0.25(+4.21%)
Mar 24, 2016 5.897 5.879 5.879 5.879 549,693 -0.07(-1.14%)
Mar 23, 2016 6.039 6.144 5.935 5.947 638,080 -0.11(-1.84%)
Mar 22, 2016 6.058 6.132 5.965 6.058 799,778 -0.01(-0.20%)
Mar 21, 2016 6.114 6.213 6.052 6.070 459,466 -0.07(-1.21%)
Mar 18, 2016 6.188 6.213 6.002 6.145 1,587,206 +0.01(+0.10%)
Mar 17, 2016 5.842 6.175 5.805 6.138 991,742 +0.33(+5.64%)
Mar 16, 2016 5.724 5.879 5.681 5.811 738,738 +0.07(+1.29%)
Mar 15, 2016 5.879 5.879 5.681 5.737 550,509 -0.19(-3.23%)
Mar 14, 2016 5.903 6.033 5.848 5.928 617,307 -0.03(-0.52%)
Mar 11, 2016 5.712 5.965 5.687 5.959 1,028,665 +0.32(+5.70%)
Mar 10, 2016 5.780 5.829 5.514 5.638 897,869 -0.13(-2.25%)
Mar 09, 2016 5.780 5.817 5.693 5.767 616,432 +0.01(+0.11%)
Mar 08, 2016 6.070 6.070 5.656 5.761 1,382,046 -0.32(-5.28%)
Mar 07, 2016 5.873 6.107 5.829 6.083 947,801 +0.20(+3.36%)
Mar 04, 2016 6.101 6.101 5.829 5.885 1,233,563 -0.20(-3.25%)
Mar 03, 2016 6.035 6.179 6.016 6.083 924,638 +0.07(+1.10%)
Mar 02, 2016 5.824 6.155 5.739 6.016 1,117,967 +0.17(+2.99%)
Mar 01, 2016 5.878 5.926 5.721 5.842 839,503 +0.01(+0.10%)
Feb 29, 2016 5.679 5.896 5.655 5.836 1,338,374 +0.16(+2.87%)
Feb 26, 2016 5.613 5.776 5.595 5.673 769,998 +0.08(+1.40%)
Feb 25, 2016 5.444 5.655 5.432 5.595 803,708 +0.07(+1.20%)
Feb 24, 2016 5.408 5.595 5.249 5.529 677,849 +0.06(+1.10%)
Feb 23, 2016 5.595 5.649 5.444 5.468 582,081 -0.13(-2.26%)
Feb 22, 2016 5.517 5.619 5.390 5.595 1,017,216 +0.17(+3.11%)
Feb 19, 2016 5.426 5.493 5.294 5.426 1,303,473 -0.02(-0.33%)
Feb 18, 2016 5.511 5.535 5.348 5.444 784,957 -0.07(-1.31%)
Feb 17, 2016 5.264 5.541 5.228 5.517 2,032,311 +0.30(+5.77%)
Feb 16, 2016 5.119 5.252 5.059 5.215 744,970 +0.23(+4.72%)
Feb 12, 2016 5.071 4.981 4.981 4.981 762,143 -0.03(-0.60%)
Feb 11, 2016 5.065 5.131 5.005 5.011 774,076 -0.17(-3.26%)
Feb 10, 2016 5.203 5.303 5.140 5.179 692,550 -0.02(-0.46%)
Feb 09, 2016 5.468 5.499 5.162 5.203 1,250,097 -0.36(-6.39%)
Feb 08, 2016 5.733 5.763 5.432 5.559 792,436 -0.22(-3.85%)
Feb 05, 2016 5.938 5.992 5.782 5.782 795,574 -0.18(-3.03%)
Feb 04, 2016 5.733 5.989 5.733 5.962 1,046,771 +0.21(+3.66%)
Feb 03, 2016 5.565 5.758 5.480 5.751 1,035,398 +0.23(+4.26%)
Feb 02, 2016 5.420 5.535 5.366 5.517 1,324,133 +0.02(+0.44%)
Feb 01, 2016 5.535 5.547 5.426 5.493 831,994 -0.04(-0.76%)
Jan 29, 2016 5.486 5.541 5.462 5.535 1,519,876 +0.08(+1.55%)
Jan 28, 2016 5.655 5.661 5.426 5.450 848,688 -0.11(-2.06%)
Jan 27, 2016 5.553 5.770 5.474 5.565 914,395 -0.04(-0.65%)
Jan 26, 2016 5.426 5.679 5.360 5.601 1,030,289 +0.26(+4.85%)
Jan 25, 2016 5.499 5.583 5.312 5.342 600,497 -0.18(-3.27%)
Jan 22, 2016 5.155 5.559 5.131 5.523 1,593,705 +0.42(+8.26%)
Jan 21, 2016 5.131 5.288 5.041 5.101 1,780,894 +0.01(+0.24%)
Jan 20, 2016 5.179 5.183 4.686 5.089 3,292,026 -0.19(-3.65%)
Jan 19, 2016 5.348 5.360 5.197 5.282 3,393,434 +0.02(+0.34%)
Jan 15, 2016 5.300 5.264 5.264 5.264 1,352,264 -0.19(-3.43%)
Jan 14, 2016 5.276 5.505 5.195 5.450 1,729,827 +0.19(+3.55%)
Jan 13, 2016 5.541 5.589 5.215 5.264 1,346,989 -0.28(-5.00%)
Jan 12, 2016 5.649 5.649 5.426 5.541 1,407,475 -0.08(-1.50%)
Jan 11, 2016 5.721 5.727 5.583 5.625 866,950 -0.10(-1.68%)
Jan 08, 2016 5.709 5.758 5.649 5.721 874,535 +0.03(+0.53%)
Jan 07, 2016 5.920 5.920 5.661 5.691 1,506,526 -0.28(-4.64%)
Jan 06, 2016 6.035 6.065 5.950 5.968 811,597 -0.11(-1.78%)
Jan 05, 2016 6.071 6.125 6.029 6.077 772,404 +0.01(+0.10%)
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.