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, 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%)
May 01, 2019 4.798 4.897 4.777 4.815 360,757 +0.03(+0.72%)
Apr 30, 2019 4.807 4.807 4.738 4.781 505,633 -0.02(-0.36%)
Apr 29, 2019 4.807 4.815 4.756 4.798 236,499 +0.00(+0.00%)
Apr 26, 2019 4.764 4.833 4.734 4.798 373,664 +0.06(+1.26%)
Apr 25, 2019 4.713 4.764 4.627 4.738 343,194 -0.01(-0.18%)
Apr 24, 2019 4.610 4.807 4.602 4.747 500,118 +0.17(+3.74%)
Apr 23, 2019 4.490 4.627 4.460 4.576 475,215 +0.10(+2.29%)
Apr 22, 2019 4.499 4.508 4.422 4.473 357,733 -0.03(-0.57%)
Apr 18, 2019 4.473 4.525 4.465 4.499 519,458 +0.01(+0.19%)
Apr 17, 2019 4.499 4.508 4.413 4.490 365,904 -0.01(-0.19%)
Apr 16, 2019 4.627 4.639 4.465 4.499 432,006 -0.14(-2.95%)
Apr 15, 2019 4.704 4.713 4.602 4.636 326,523 -0.06(-1.28%)
Apr 12, 2019 4.679 4.704 4.627 4.696 370,039 +0.03(+0.73%)
Apr 11, 2019 4.619 4.713 4.602 4.661 895,726 +0.04(+0.93%)
Apr 10, 2019 4.602 4.627 4.576 4.619 535,389 +0.04(+0.93%)
Apr 09, 2019 4.670 4.670 4.542 4.576 808,199 -0.09(-2.01%)
Apr 08, 2019 4.815 4.815 4.661 4.670 646,280 -0.15(-3.02%)
Apr 05, 2019 4.790 4.850 4.730 4.815 707,927 +0.03(+0.54%)
Apr 04, 2019 4.730 4.798 4.696 4.790 780,188 +0.06(+1.27%)
Apr 03, 2019 4.764 4.764 4.674 4.730 1,030,377 -0.03(-0.72%)
Apr 02, 2019 4.730 4.807 4.661 4.764 1,353,946 +0.06(+1.27%)
Apr 01, 2019 4.670 4.738 4.627 4.704 1,299,554 +0.04(+0.92%)
Mar 29, 2019 4.576 4.704 4.525 4.661 1,385,456 +0.12(+2.64%)
Mar 28, 2019 4.533 4.559 4.478 4.542 654,469 +0.06(+1.34%)
Mar 27, 2019 4.508 4.533 4.413 4.482 591,850 -0.03(-0.76%)
Mar 26, 2019 4.448 4.555 4.448 4.516 604,251 +0.06(+1.34%)
Mar 25, 2019 4.362 4.473 4.328 4.456 810,136 +0.10(+2.36%)
Mar 22, 2019 4.405 4.490 4.328 4.354 715,760 -0.04(-0.97%)
Mar 21, 2019 4.379 4.460 4.379 4.396 639,267 +0.00(+0.00%)
Mar 20, 2019 4.379 4.418 4.311 4.396 687,255 +0.02(+0.39%)
Mar 19, 2019 4.413 4.413 4.349 4.379 495,744 -0.03(-0.78%)
Mar 18, 2019 4.422 4.448 4.294 4.413 1,158,916 -0.01(-0.19%)
Mar 15, 2019 4.525 4.533 4.345 4.422 2,489,963 -0.09(-1.90%)
Mar 14, 2019 4.354 4.508 4.345 4.508 1,697,515 +0.14(+3.13%)
Mar 13, 2019 4.268 4.371 4.242 4.371 1,138,970 +0.10(+2.40%)
Mar 12, 2019 4.225 4.285 4.225 4.268 490,317 +0.04(+1.01%)
Mar 11, 2019 4.131 4.251 4.131 4.225 482,410 +0.10(+2.49%)
Mar 08, 2019 4.114 4.157 4.037 4.123 490,112 +0.00(+0.00%)
Mar 07, 2019 4.165 4.174 4.123 4.123 533,385 -0.03(-0.62%)
Mar 06, 2019 4.190 4.193 4.119 4.148 655,514 -0.05(-1.19%)
Mar 05, 2019 4.257 4.273 4.165 4.198 628,079 -0.06(-1.37%)
Mar 04, 2019 4.282 4.307 4.165 4.257 718,495 +0.02(+0.39%)
Mar 01, 2019 4.298 4.298 4.144 4.240 632,543 -0.06(-1.36%)
Feb 28, 2019 4.265 4.431 4.240 4.298 677,745 +0.06(+1.38%)
Feb 27, 2019 4.340 4.357 4.165 4.240 445,776 -0.10(-2.30%)
Feb 26, 2019 4.498 4.548 4.323 4.340 644,399 -0.14(-3.16%)
Feb 25, 2019 4.540 4.590 4.465 4.481 528,654 -0.03(-0.74%)
Feb 22, 2019 4.656 4.815 4.473 4.515 924,624 -0.19(-4.07%)
Feb 21, 2019 4.706 4.723 4.615 4.706 749,458 +0.03(+0.71%)
Feb 20, 2019 4.756 4.773 4.615 4.673 953,147 -0.08(-1.75%)
Feb 19, 2019 4.781 4.821 4.731 4.756 448,067 -0.04(-0.87%)
Feb 15, 2019 4.790 4.852 4.773 4.798 434,580 +0.02(+0.35%)
Feb 14, 2019 4.806 4.806 4.731 4.781 346,969 -0.02(-0.35%)
Feb 13, 2019 4.756 4.806 4.731 4.798 444,879 +0.03(+0.70%)
Feb 12, 2019 4.823 4.831 4.731 4.765 439,879 -0.04(-0.87%)
Feb 11, 2019 4.731 4.848 4.731 4.806 867,692 +0.08(+1.76%)
Feb 08, 2019 4.706 4.777 4.681 4.723 542,505 -0.01(-0.18%)
Feb 07, 2019 4.581 4.740 4.515 4.731 780,988 +0.15(+3.27%)
Feb 06, 2019 4.573 4.627 4.540 4.581 622,674 +0.01(+0.18%)
Feb 05, 2019 4.548 4.573 4.456 4.573 519,896 +0.04(+0.92%)
Feb 04, 2019 4.448 4.531 4.373 4.531 500,371 +0.07(+1.49%)
Feb 01, 2019 4.515 4.540 4.357 4.465 603,131 -0.05(-1.11%)
Jan 31, 2019 4.290 4.531 4.282 4.515 2,524,496 +0.22(+5.24%)
Jan 30, 2019 4.165 4.348 4.165 4.290 1,169,738 +0.13(+3.21%)
Jan 29, 2019 4.073 4.157 4.073 4.157 793,613 +0.08(+2.05%)
Jan 28, 2019 4.090 4.107 4.032 4.073 360,019 -0.03(-0.81%)
Jan 25, 2019 4.048 4.115 4.048 4.107 525,458 +0.07(+1.65%)
Jan 24, 2019 4.023 4.073 3.982 4.040 373,637 +0.02(+0.41%)
Jan 23, 2019 4.007 4.044 3.961 4.023 437,794 +0.02(+0.42%)
Jan 22, 2019 3.982 4.065 3.948 4.007 571,750 +0.02(+0.42%)
Jan 18, 2019 4.015 4.032 3.944 3.990 527,739 -0.02(-0.42%)
Jan 17, 2019 3.915 4.015 3.882 4.007 755,432 +0.07(+1.69%)
Jan 16, 2019 3.907 3.982 3.890 3.940 884,348 +0.02(+0.64%)
Jan 15, 2019 3.823 3.932 3.807 3.915 840,025 +0.10(+2.62%)
Jan 14, 2019 3.748 3.873 3.715 3.815 848,154 +0.05(+1.33%)
Jan 11, 2019 3.765 3.773 3.682 3.765 870,242 +0.01(+0.22%)
Jan 10, 2019 3.790 3.882 3.707 3.757 589,476 -0.08(-2.17%)
Jan 09, 2019 3.873 3.889 3.786 3.840 618,814 -0.02(-0.43%)
Jan 08, 2019 3.748 3.915 3.723 3.857 1,048,955 +0.12(+3.12%)
Jan 07, 2019 3.557 3.748 3.549 3.740 1,432,788 +0.18(+5.15%)
Jan 04, 2019 3.599 3.657 3.557 3.557 829,065 -0.02(-0.47%)
Jan 03, 2019 3.499 3.665 3.499 3.574 894,417 +0.06(+1.66%)
Jan 02, 2019 3.407 3.557 3.365 3.515 872,763 +0.08(+2.43%)
Dec 31, 2018 3.540 3.565 3.415 3.432 1,824,399 -0.11(-3.06%)
Dec 28, 2018 3.549 3.623 3.490 3.540 931,947 -0.01(-0.23%)
Dec 27, 2018 3.599 3.648 3.444 3.549 1,004,263 -0.09(-2.52%)
Dec 26, 2018 3.515 3.640 3.415 3.640 1,229,475 +0.14(+4.05%)
Dec 24, 2018 3.623 3.665 3.499 3.499 1,091,614 -0.12(-3.45%)
Dec 21, 2018 3.682 3.815 3.615 3.623 5,604,533 -0.04(-1.14%)
Dec 20, 2018 3.740 3.748 3.657 3.665 3,679,909 -0.08(-2.22%)
Dec 19, 2018 3.765 3.857 3.703 3.748 1,142,611 +0.00(+0.00%)
Dec 18, 2018 3.857 3.890 3.723 3.748 1,093,927 -0.07(-1.96%)
Dec 17, 2018 3.923 3.998 3.790 3.823 1,296,626 -0.12(-2.96%)
Dec 14, 2018 3.832 3.990 3.790 3.940 1,021,505 +0.09(+2.38%)
Dec 13, 2018 3.948 4.007 3.840 3.848 1,134,538 -0.07(-1.70%)
Dec 12, 2018 4.048 4.107 3.898 3.915 866,944 -0.09(-2.29%)
Dec 11, 2018 4.073 4.115 3.982 4.007 890,692 -0.05(-1.23%)
Dec 10, 2018 4.165 4.165 3.998 4.057 1,621,343 -0.09(-2.21%)
Dec 07, 2018 4.332 4.340 4.123 4.148 1,400,502 -0.20(-4.60%)
Dec 06, 2018 4.173 4.365 4.115 4.348 866,002 +0.15(+3.57%)
Dec 04, 2018 4.247 4.267 4.178 4.198 664,005 -0.06(-1.52%)
Dec 03, 2018 4.263 4.263 4.206 4.263 896,117 -0.05(-1.13%)
Nov 30, 2018 4.223 4.328 4.223 4.312 595,782 +0.09(+2.12%)
Nov 29, 2018 4.223 4.320 4.198 4.223 457,281 -0.02(-0.38%)
Nov 28, 2018 4.223 4.279 4.198 4.239 389,129 +0.02(+0.58%)
Nov 27, 2018 4.247 4.271 4.190 4.214 392,717 -0.02(-0.57%)
Nov 26, 2018 4.328 4.328 4.206 4.239 495,148 -0.10(-2.25%)
Nov 23, 2018 4.288 4.369 4.275 4.336 150,977 +0.04(+0.95%)
Nov 21, 2018 4.296 4.296 4.296 0 +0.00(+0.00%)
Nov 20, 2018 4.304 4.373 4.279 4.296 604,649 -0.03(-0.75%)
Nov 19, 2018 4.247 4.336 4.223 4.328 275,339 +0.08(+1.91%)
Nov 16, 2018 4.231 4.279 4.198 4.247 749,839 +0.01(+0.19%)
Nov 15, 2018 4.320 4.361 4.198 4.239 462,274 -0.11(-2.43%)
Nov 14, 2018 4.434 4.450 4.328 4.344 469,172 -0.07(-1.65%)
Nov 13, 2018 4.401 4.487 4.369 4.418 472,875 +0.02(+0.55%)
Nov 12, 2018 4.474 4.539 4.393 4.393 571,251 -0.07(-1.64%)
Nov 09, 2018 4.474 4.547 4.442 4.466 343,086 -0.02(-0.36%)
Nov 08, 2018 4.482 4.523 4.434 4.482 367,809 -0.02(-0.36%)
Nov 07, 2018 4.442 4.507 4.405 4.499 563,464 +0.05(+1.10%)
Nov 06, 2018 4.409 4.491 4.377 4.450 321,248 +0.04(+0.92%)
Nov 05, 2018 4.304 4.450 4.271 4.409 588,280 +0.09(+2.07%)
Nov 02, 2018 4.328 4.348 4.231 4.320 600,708 -0.01(-0.19%)
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.