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 (%)
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%)
Jan 04, 2016 5.902 6.071 5.830 6.071 1,111,085 +0.13(+2.23%)
Dec 31, 2015 5.956 5.938 5.938 5.938 1,025,987 -0.02(-0.30%)
Dec 30, 2015 6.004 6.047 5.914 5.956 1,039,749 -0.07(-1.10%)
Dec 29, 2015 6.010 6.083 5.890 6.022 956,756 +0.04(+0.70%)
Dec 28, 2015 6.053 6.077 5.926 5.980 2,045,565 -0.10(-1.68%)
Dec 24, 2015 6.149 6.083 6.083 6.083 412,785 -0.06(-0.98%)
Dec 23, 2015 6.065 6.173 6.041 6.143 986,211 +0.11(+1.80%)
Dec 22, 2015 6.029 6.131 5.980 6.035 1,135,596 +0.02(+0.40%)
Dec 21, 2015 6.053 6.089 5.974 6.010 994,912 -0.04(-0.70%)
Dec 18, 2015 6.059 6.179 6.010 6.053 4,512,388 -0.04(-0.59%)
Dec 17, 2015 5.788 6.131 5.788 6.089 3,288,579 +0.36(+6.31%)
Dec 16, 2015 5.354 5.727 5.354 5.727 2,477,365 +0.39(+7.22%)
Dec 15, 2015 5.318 5.366 5.258 5.342 2,137,444 +0.09(+1.72%)
Dec 14, 2015 5.517 5.595 5.228 5.252 2,047,056 -0.28(-5.11%)
Dec 11, 2015 5.619 5.661 5.505 5.535 1,534,791 -0.14(-2.55%)
Dec 10, 2015 5.408 5.727 5.408 5.679 2,679,529 +0.28(+5.13%)
Dec 09, 2015 5.390 5.450 5.357 5.402 1,238,301 +0.02(+0.34%)
Dec 08, 2015 5.426 5.450 5.360 5.384 1,552,344 -0.07(-1.32%)
Dec 07, 2015 5.553 5.560 5.408 5.456 1,564,805 -0.11(-2.05%)
Dec 04, 2015 5.499 5.601 5.450 5.571 1,663,109 +0.06(+1.09%)
Dec 03, 2015 5.691 5.697 5.493 5.511 1,489,574 -0.17(-3.07%)
Dec 02, 2015 5.679 5.830 5.637 5.685 1,677,960 -0.01(-0.11%)
Dec 01, 2015 5.758 5.992 5.577 5.691 2,904,469 +0.13(+2.38%)
Nov 30, 2015 5.619 5.655 5.456 5.559 1,298,349 -0.06(-1.07%)
Nov 27, 2015 5.450 5.637 5.450 5.619 436,055 +0.16(+2.98%)
Nov 25, 2015 5.330 5.456 5.456 5.456 631,798 +0.13(+2.49%)
Nov 24, 2015 5.288 5.361 5.276 5.324 1,132,549 +0.01(+0.23%)
Nov 23, 2015 5.342 5.366 5.306 5.312 941,983 -0.02(-0.45%)
Nov 20, 2015 5.330 5.402 5.330 5.336 829,133 +0.04(+0.68%)
Nov 19, 2015 5.240 5.318 5.212 5.300 1,298,343 +0.07(+1.38%)
Nov 18, 2015 5.330 5.474 5.155 5.228 2,252,581 -0.10(-1.92%)
Nov 17, 2015 5.547 5.547 5.300 5.330 1,430,247 -0.20(-3.59%)
Nov 16, 2015 5.300 5.541 5.288 5.529 1,354,582 +0.20(+3.73%)
Nov 13, 2015 5.464 5.502 5.306 5.330 2,035,680 -0.13(-2.46%)
Nov 12, 2015 5.570 5.581 5.459 5.464 1,539,745 -0.12(-2.10%)
Nov 11, 2015 5.617 5.634 5.558 5.581 803,682 -0.01(-0.21%)
Nov 10, 2015 5.570 5.643 5.529 5.593 1,105,524 +0.02(+0.42%)
Nov 09, 2015 5.611 5.681 5.529 5.570 1,791,710 -0.02(-0.31%)
Nov 06, 2015 5.804 5.868 5.467 5.587 2,974,309 -0.26(-4.40%)
Nov 05, 2015 6.085 6.085 5.839 5.845 1,686,021 -0.02(-0.30%)
Nov 04, 2015 5.991 6.014 5.821 5.862 1,187,823 -0.14(-2.34%)
Nov 03, 2015 5.903 6.044 5.892 6.003 1,559,283 +0.08(+1.38%)
Nov 02, 2015 5.868 5.944 5.792 5.921 1,426,396 +0.06(+1.00%)
Oct 30, 2015 5.880 5.897 5.839 5.862 987,897 +0.01(+0.10%)
Oct 29, 2015 5.856 5.979 5.848 5.856 955,633 +0.00(+0.00%)
Oct 28, 2015 5.851 5.976 5.816 5.856 2,123,435 +0.01(+0.10%)
Oct 27, 2015 6.050 6.055 5.816 5.851 1,423,222 -0.20(-3.38%)
Oct 26, 2015 6.319 6.360 6.026 6.055 885,562 -0.26(-4.17%)
Oct 23, 2015 6.559 6.617 6.260 6.319 685,108 -0.18(-2.79%)
Oct 22, 2015 6.500 6.635 6.442 6.500 727,744 +0.04(+0.63%)
Oct 21, 2015 6.512 6.512 6.434 6.459 434,925 -0.05(-0.81%)
Oct 20, 2015 6.488 6.547 6.424 6.512 639,494 +0.01(+0.18%)
Oct 19, 2015 6.365 6.518 6.365 6.500 712,536 +0.12(+1.93%)
Oct 16, 2015 6.447 6.535 6.360 6.377 624,671 -0.06(-0.91%)
Oct 15, 2015 6.371 6.453 6.325 6.436 621,354 +0.07(+1.10%)
Oct 14, 2015 6.342 6.494 6.342 6.365 551,542 +0.02(+0.37%)
Oct 13, 2015 6.553 6.570 6.322 6.342 853,661 -0.25(-3.82%)
Oct 12, 2015 6.699 6.699 6.576 6.594 692,975 -0.12(-1.74%)
Oct 09, 2015 6.740 6.757 6.667 6.711 506,485 -0.02(-0.26%)
Oct 08, 2015 6.769 6.781 6.681 6.728 757,996 -0.02(-0.26%)
Oct 07, 2015 6.482 6.760 6.465 6.746 2,219,410 +0.30(+4.63%)
Oct 06, 2015 6.301 6.447 6.260 6.447 1,301,409 +0.13(+2.13%)
Oct 05, 2015 6.161 6.313 6.137 6.313 968,981 +0.17(+2.76%)
Oct 02, 2015 6.079 6.161 6.061 6.143 1,193,768 -0.02(-0.28%)
Oct 01, 2015 6.155 6.225 6.085 6.161 1,072,160 +0.04(+0.67%)
Sep 30, 2015 5.868 6.131 5.769 6.120 2,488,282 +0.30(+5.13%)
Sep 29, 2015 6.044 6.044 5.775 5.821 3,810,249 -0.19(-3.21%)
Sep 28, 2015 6.523 6.553 5.897 6.014 2,170,391 -0.54(-8.21%)
Sep 25, 2015 6.687 6.687 6.535 6.553 1,367,845 -0.10(-1.50%)
Sep 24, 2015 6.839 6.874 6.617 6.652 1,403,433 -0.21(-3.07%)
Sep 23, 2015 6.874 6.910 6.828 6.863 1,115,548 +0.00(+0.00%)
Sep 22, 2015 6.945 7.003 6.834 6.863 862,903 -0.14(-2.01%)
Sep 21, 2015 7.038 7.073 6.980 7.003 679,705 -0.01(-0.17%)
Sep 18, 2015 6.898 7.038 6.880 7.015 2,131,166 +0.02(+0.33%)
Sep 17, 2015 6.968 7.120 6.898 6.991 835,181 +0.02(+0.34%)
Sep 16, 2015 6.939 7.009 6.851 6.968 965,480 +0.05(+0.68%)
Sep 15, 2015 6.787 6.927 6.670 6.921 948,805 +0.04(+0.60%)
Sep 14, 2015 6.734 6.883 6.670 6.880 762,040 +0.16(+2.35%)
Sep 11, 2015 6.553 6.769 6.494 6.722 1,369,515 +0.13(+1.95%)
Sep 10, 2015 6.582 6.658 6.541 6.594 634,720 -0.02(-0.35%)
Sep 09, 2015 6.845 6.904 6.617 6.617 1,142,021 -0.05(-0.79%)
Sep 08, 2015 6.652 6.687 6.564 6.670 739,977 +0.11(+1.69%)
Sep 04, 2015 6.559 6.559 6.559 6.559 710,524 -0.08(-1.15%)
Sep 03, 2015 6.699 6.699 6.547 6.635 857,086 -0.05(-0.79%)
Sep 02, 2015 6.635 6.722 6.605 6.687 1,215,155 +0.10(+1.51%)
Sep 01, 2015 6.635 6.728 6.518 6.588 1,333,702 -0.08(-1.14%)
Aug 31, 2015 6.757 6.798 6.652 6.664 1,926,242 -0.12(-1.81%)
Aug 28, 2015 6.629 6.793 6.611 6.787 910,578 +0.15(+2.20%)
Aug 27, 2015 6.506 6.757 6.482 6.640 1,633,389 +0.17(+2.62%)
Aug 26, 2015 6.365 6.482 6.278 6.471 2,203,160 +0.21(+3.36%)
Aug 25, 2015 6.617 6.687 6.243 6.260 1,123,688 -0.09(-1.38%)
Aug 24, 2015 6.488 6.716 6.330 6.348 1,963,094 -0.37(-5.49%)
Aug 21, 2015 6.816 6.927 6.681 6.716 1,241,881 -0.12(-1.71%)
Aug 20, 2015 6.910 6.933 6.834 6.834 1,101,789 -0.11(-1.52%)
Aug 19, 2015 6.962 7.015 6.886 6.939 979,576 -0.02(-0.25%)
Aug 18, 2015 7.027 7.050 6.939 6.956 851,080 -0.08(-1.08%)
Aug 17, 2015 6.869 7.050 6.863 7.032 592,285 +0.13(+1.95%)
Aug 14, 2015 6.857 6.915 6.816 6.898 567,193 +0.02(+0.26%)
Aug 13, 2015 6.974 7.009 6.863 6.880 897,674 -0.09(-1.26%)
Aug 12, 2015 6.927 6.968 6.752 6.968 1,567,076 +0.02(+0.34%)
Aug 11, 2015 6.863 6.945 6.851 6.945 1,117,117 +0.02(+0.34%)
Aug 10, 2015 7.079 7.138 6.869 6.921 1,504,298 -0.12(-1.74%)
Aug 07, 2015 7.231 7.278 6.997 7.044 1,909,919 -0.28(-3.83%)
Aug 06, 2015 7.424 7.594 6.933 7.325 2,359,892 -0.03(-0.40%)
Aug 05, 2015 7.577 7.577 7.256 7.354 1,371,445 -0.19(-2.56%)
Aug 04, 2015 7.600 7.658 7.512 7.547 787,130 -0.04(-0.46%)
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.