Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	10.34	10.38	10.22	10.32	289,299	-0.02(-0.17%)
Nov 26, 2014	10.34	10.34	10.34	10.34	455,166	+0.00(+0.00%)
Nov 25, 2014	10.17	10.34	10.16	10.34	1,497,627	+0.10(+0.97%)
Nov 24, 2014	10.03	10.30	10.02	10.24	1,074,889	+0.17(+1.69%)
Nov 21, 2014	10.24	10.26	9.958	10.07	1,371,416	-0.08(-0.75%)
Nov 20, 2014	10.09	10.30	10.09	10.14	1,082,292	-0.01(-0.12%)
Nov 19, 2014	10.30	10.53	10.09	10.16	1,878,117	-0.22(-2.09%)
Nov 18, 2014	10.49	10.54	10.31	10.37	2,203,804	+0.10(+0.97%)
Nov 17, 2014	10.01	10.42	10.00	10.27	1,762,662	+0.12(+1.21%)
Nov 14, 2014	10.14	10.38	10.09	10.15	1,108,662	-0.06(-0.63%)
Nov 13, 2014	10.55	10.55	10.12	10.22	1,969,244	-0.05(-0.51%)
Nov 12, 2014	10.46	10.55	10.22	10.27	2,053,553	-0.26(-2.45%)
Nov 11, 2014	10.36	10.71	10.30	10.53	2,879,937	+0.16(+1.52%)
Nov 10, 2014	11.23	11.35	10.29	10.37	5,555,690	-0.92(-8.19%)
Nov 07, 2014	11.32	11.55	11.12	11.29	13,890,043	-0.01(-0.05%)
Nov 06, 2014	11.52	11.82	11.30	11.30	1,854,437	-0.32(-2.72%)
Nov 05, 2014	11.23	11.61	11.15	11.61	1,508,255	+0.63(+5.70%)
Nov 04, 2014	10.94	11.01	10.64	10.99	140,395	-0.07(-0.64%)
Nov 03, 2014	11.15	11.15	10.88	11.06	122,824	-0.12(-1.05%)
Oct 31, 2014	10.98	11.29	10.94	11.17	149,859	+0.20(+1.87%)
Oct 30, 2014	10.88	11.11	10.88	10.97	225,790	+0.07(+0.64%)
Oct 29, 2014	11.13	11.13	10.66	10.90	135,888	-0.25(-2.20%)
Oct 28, 2014	11.17	11.25	11.13	11.15	124,079	-0.01(-0.05%)

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.

New Senior Investment Group Inc (NY: SNR )

Historical Prices

Sections

Services

Contact Information

Follow Us