Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Retail Properties of America (NY: RPAI )

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 29, 2016 12.45 12.45 12.21 12.31 906,107 -0.17(-1.36%)
Apr 28, 2016 12.32 12.52 12.32 12.48 1,618,894 +0.05(+0.43%)
Apr 27, 2016 12.38 12.47 12.27 12.42 969,969 -0.01(-0.06%)
Apr 26, 2016 12.42 12.56 12.35 12.43 1,924,392 +0.01(+0.06%)
Apr 25, 2016 12.15 12.44 12.15 12.42 1,887,869 +0.24(+1.96%)
Apr 22, 2016 12.08 12.22 12.07 12.18 865,411 +0.13(+1.09%)
Apr 21, 2016 12.32 12.32 12.02 12.05 1,229,813 -0.25(-2.06%)
Apr 20, 2016 12.71 12.72 12.31 12.31 1,933,674 -0.43(-3.38%)
Apr 19, 2016 12.62 12.76 12.58 12.74 2,073,861 +0.11(+0.85%)
Apr 18, 2016 12.56 12.64 12.50 12.63 1,367,784 +0.08(+0.67%)
Apr 15, 2016 12.46 12.65 12.45 12.55 2,337,957 +0.12(+0.93%)
Apr 14, 2016 12.42 12.48 12.37 12.43 1,249,940 +0.02(+0.19%)
Apr 13, 2016 12.54 12.55 12.33 12.41 1,526,215 -0.13(-1.04%)
Apr 12, 2016 12.43 12.57 12.40 12.54 1,354,794 +0.12(+0.93%)
Apr 11, 2016 12.31 12.42 12.28 12.42 1,482,517 +0.12(+1.00%)
Apr 08, 2016 12.26 12.39 12.15 12.30 1,224,535 +0.12(+0.95%)
Apr 07, 2016 12.24 12.29 12.15 12.18 866,119 -0.11(-0.88%)
Apr 06, 2016 12.22 12.33 12.22 12.29 1,762,553 +0.04(+0.31%)
Apr 05, 2016 12.33 12.40 12.19 12.25 1,264,419 -0.15(-1.24%)
Apr 04, 2016 12.35 12.52 12.28 12.41 2,455,873 +0.15(+1.19%)
Apr 01, 2016 12.12 12.29 12.09 12.26 1,135,682 +0.06(+0.50%)
Mar 31, 2016 12.12 12.23 12.04 12.20 1,701,138 +0.07(+0.57%)
Mar 30, 2016 12.16 12.22 12.08 12.13 1,391,491 +0.05(+0.38%)
Mar 29, 2016 11.82 12.09 11.75 12.08 1,401,718 +0.27(+2.28%)
Mar 28, 2016 11.72 11.82 11.70 11.82 910,320 +0.09(+0.79%)
Mar 24, 2016 11.68 11.72 11.72 11.72 1,080,268 -0.01(-0.07%)
Mar 23, 2016 11.76 11.80 11.76 11.73 1,349,755 +0.00(+0.04%)
Mar 22, 2016 11.72 11.78 11.60 11.73 1,465,535 -0.05(-0.45%)
Mar 21, 2016 11.95 12.03 11.76 11.78 810,961 -0.22(-1.84%)
Mar 18, 2016 12.22 12.24 11.98 12.00 1,975,049 -0.22(-1.81%)
Mar 17, 2016 12.08 12.25 12.01 12.22 1,165,705 +0.17(+1.39%)
Mar 16, 2016 11.83 12.06 11.81 12.05 1,259,076 +0.14(+1.22%)
Mar 15, 2016 11.80 11.93 11.76 11.91 1,187,244 +0.02(+0.13%)
Mar 14, 2016 11.77 11.89 11.73 11.89 1,279,855 +0.08(+0.71%)
Mar 11, 2016 11.73 11.82 11.69 11.81 944,657 +0.19(+1.64%)
Mar 10, 2016 11.56 11.71 11.52 11.62 1,543,934 +0.11(+0.99%)
Mar 09, 2016 11.47 11.57 11.44 11.51 1,002,603 +0.05(+0.47%)
Mar 08, 2016 11.63 11.71 11.43 11.45 1,289,351 -0.16(-1.38%)
Mar 07, 2016 11.67 11.74 11.54 11.61 1,680,210 -0.11(-0.97%)
Mar 04, 2016 11.68 11.68 11.60 11.73 1,249,121 +0.03(+0.26%)
Mar 03, 2016 11.63 11.70 11.56 11.70 1,050,730 +0.11(+0.99%)
Mar 02, 2016 11.52 11.58 11.44 11.58 1,428,185 +0.05(+0.40%)
Mar 01, 2016 11.19 11.54 11.16 11.54 1,977,518 +0.35(+3.13%)
Feb 29, 2016 11.18 11.42 11.13 11.19 2,357,450 +0.02(+0.20%)
Feb 26, 2016 11.31 11.38 11.16 11.16 1,849,784 -0.16(-1.41%)
Feb 25, 2016 10.89 11.38 10.78 11.32 2,445,194 +0.54(+5.01%)
Feb 24, 2016 10.78 10.84 10.72 10.78 1,404,850 -0.03(-0.28%)
Feb 23, 2016 10.80 10.89 10.74 10.81 1,543,656 -0.05(-0.42%)
Feb 22, 2016 10.90 11.07 10.85 10.86 1,161,123 +0.03(+0.28%)
Feb 19, 2016 10.83 10.88 10.68 10.83 1,377,610 -0.03(-0.28%)
Feb 18, 2016 10.98 11.00 10.78 10.86 3,626,368 -0.09(-0.83%)
Feb 17, 2016 11.13 11.37 10.94 10.95 2,847,404 -0.33(-2.90%)
Feb 16, 2016 10.96 11.28 10.96 11.28 1,558,179 +0.11(+1.02%)
Feb 12, 2016 11.09 11.16 11.16 11.16 1,439,907 +0.07(+0.62%)
Feb 11, 2016 11.12 11.22 11.08 11.09 1,465,220 -0.22(-1.95%)
Feb 10, 2016 11.41 11.52 11.31 11.31 1,350,053 -0.03(-0.27%)
Feb 09, 2016 11.33 11.47 11.27 11.35 2,205,011 -0.10(-0.87%)
Feb 08, 2016 11.71 11.71 11.31 11.44 1,733,947 -0.34(-2.91%)
Feb 05, 2016 11.86 12.00 11.78 11.79 1,777,985 -0.11(-0.90%)
Feb 04, 2016 12.11 12.14 11.88 11.89 1,333,665 -0.22(-1.82%)
Feb 03, 2016 11.92 12.24 11.89 12.11 2,937,569 +0.15(+1.27%)
Feb 02, 2016 12.08 12.08 11.90 11.96 1,867,381 -0.14(-1.13%)
Feb 01, 2016 11.76 12.18 11.67 12.10 2,494,294 +0.29(+2.45%)
Jan 29, 2016 11.57 11.83 11.40 11.81 2,242,312 +0.32(+2.78%)
Jan 28, 2016 11.44 11.62 11.40 11.49 1,666,301 +0.11(+0.94%)
Jan 27, 2016 11.58 11.60 11.34 11.38 1,163,517 -0.23(-1.97%)
Jan 26, 2016 11.43 11.62 11.39 11.61 2,146,489 +0.25(+2.21%)
Jan 25, 2016 11.44 11.60 11.36 11.36 1,279,727 -0.08(-0.73%)
Jan 22, 2016 11.17 11.49 11.13 11.44 2,206,269 +0.40(+3.66%)
Jan 21, 2016 11.22 11.29 11.03 11.04 2,871,194 -0.08(-0.69%)
Jan 20, 2016 11.25 11.29 10.90 11.12 1,466,530 -0.21(-1.82%)
Jan 19, 2016 11.25 11.42 11.12 11.32 2,206,703 +0.36(+3.26%)
Jan 15, 2016 11.07 10.96 10.96 10.96 2,522,990 -0.14(-1.23%)
Jan 14, 2016 11.18 11.24 11.09 11.10 1,854,880 -0.05(-0.48%)
Jan 13, 2016 11.19 11.28 11.14 11.16 3,307,037 -0.02(-0.20%)
Jan 12, 2016 11.27 11.27 11.05 11.18 2,387,889 -0.05(-0.41%)
Jan 11, 2016 11.19 11.25 11.09 11.22 1,575,486 +0.07(+0.61%)
Jan 08, 2016 11.39 11.44 11.14 11.16 1,144,245 -0.20(-1.74%)
Jan 07, 2016 11.50 11.57 11.35 11.35 1,825,260 -0.30(-2.61%)
Jan 06, 2016 11.44 11.67 11.44 11.66 1,940,467 +0.12(+1.06%)
Jan 05, 2016 11.22 11.54 11.16 11.54 1,953,977 +0.39(+3.48%)
Jan 04, 2016 11.22 11.23 11.09 11.15 1,377,807 -0.10(-0.88%)
Dec 31, 2015 11.34 11.25 11.25 11.25 992,201 -0.09(-0.81%)
Dec 30, 2015 11.36 11.41 11.31 11.34 544,421 -0.04(-0.33%)
Dec 29, 2015 11.28 11.40 11.27 11.38 893,990 +0.13(+1.15%)
Dec 28, 2015 11.25 11.26 11.09 11.25 1,040,431 -0.01(-0.07%)
Dec 24, 2015 11.31 11.25 11.25 11.25 330,821 -0.05(-0.40%)
Dec 23, 2015 11.17 11.30 11.09 11.30 878,998 +0.16(+1.44%)
Dec 22, 2015 10.96 11.21 10.96 11.14 3,436,670 +0.16(+1.46%)
Dec 21, 2015 11.00 11.06 10.86 10.98 1,084,143 +0.01(+0.11%)
Dec 18, 2015 11.01 11.06 10.92 10.97 2,710,186 -0.07(-0.61%)
Dec 17, 2015 11.09 11.13 10.91 11.04 4,702,856 -0.05(-0.48%)
Dec 16, 2015 10.98 11.12 10.91 11.09 1,242,906 +0.17(+1.52%)
Dec 15, 2015 10.86 11.00 10.69 10.92 2,180,771 +0.08(+0.69%)
Dec 14, 2015 10.85 10.92 10.71 10.85 1,398,065 -0.07(-0.62%)
Dec 11, 2015 10.86 11.00 10.84 10.92 869,086 -0.01(-0.07%)
Dec 10, 2015 11.07 11.18 10.90 10.92 989,073 -0.14(-1.23%)
Dec 09, 2015 11.06 11.17 10.98 11.06 949,353 -0.05(-0.47%)
Dec 08, 2015 11.10 11.21 11.05 11.11 771,433 -0.05(-0.40%)
Dec 07, 2015 11.22 11.26 11.08 11.16 726,329 -0.08(-0.74%)
Dec 04, 2015 11.16 11.31 11.10 11.24 2,136,515 +0.08(+0.67%)
Dec 03, 2015 11.45 11.49 11.16 11.16 2,318,314 -0.32(-2.82%)
Dec 02, 2015 11.68 11.74 11.47 11.49 1,446,538 -0.23(-1.99%)
Dec 01, 2015 11.54 11.74 11.54 11.72 1,484,165 +0.20(+1.76%)
Nov 30, 2015 11.58 11.65 11.44 11.52 2,269,361 -0.06(-0.52%)
Nov 27, 2015 11.44 11.61 11.44 11.58 400,973 +0.15(+1.32%)
Nov 25, 2015 11.49 11.43 11.43 11.43 718,534 -0.06(-0.52%)
Nov 24, 2015 11.40 11.51 11.31 11.49 1,637,714 +0.03(+0.26%)
Nov 23, 2015 11.39 11.50 11.35 11.46 1,028,074 +0.08(+0.66%)
Nov 20, 2015 11.26 11.40 11.26 11.38 2,770,799 +0.15(+1.34%)
Nov 19, 2015 11.25 11.37 11.20 11.23 1,412,809 -0.02(-0.13%)
Nov 18, 2015 11.10 11.27 11.08 11.25 1,141,427 +0.14(+1.29%)
Nov 17, 2015 11.07 11.21 10.94 11.10 792,017 -0.02(-0.20%)
Nov 16, 2015 10.97 11.13 10.86 11.13 984,120 +0.15(+1.37%)
Nov 13, 2015 11.13 11.19 10.95 10.98 682,364 -0.16(-1.42%)
Nov 12, 2015 11.22 11.25 11.12 11.13 610,693 -0.11(-1.00%)
Nov 11, 2015 11.29 11.33 11.17 11.25 1,184,723 +0.01(+0.07%)
Nov 10, 2015 10.97 11.24 10.97 11.24 1,736,381 +0.31(+2.82%)
Nov 09, 2015 10.96 11.06 10.79 10.93 1,653,450 -0.11(-0.96%)
Nov 06, 2015 11.26 11.30 11.02 11.04 2,052,239 -0.39(-3.43%)
Nov 05, 2015 11.42 11.49 11.28 11.43 2,604,788 +0.00(+0.00%)
Nov 04, 2015 11.37 11.63 11.37 11.43 1,239,800 +0.04(+0.33%)
Nov 03, 2015 11.46 11.52 11.33 11.39 940,432 -0.13(-1.11%)
Nov 02, 2015 11.28 11.53 11.23 11.52 1,234,545 +0.25(+2.21%)
Oct 30, 2015 11.43 11.47 11.26 11.27 961,654 -0.16(-1.38%)
Oct 29, 2015 11.46 11.50 11.36 11.43 683,767 -0.06(-0.52%)
Oct 28, 2015 11.42 11.56 11.28 11.49 976,882 +0.05(+0.40%)
Oct 27, 2015 11.32 11.44 11.29 11.44 1,143,567 +0.13(+1.13%)
Oct 26, 2015 11.34 11.35 11.24 11.31 1,119,269 -0.02(-0.20%)
Oct 23, 2015 11.26 11.40 11.10 11.34 2,958,594 +0.05(+0.47%)
Oct 22, 2015 11.10 11.28 11.05 11.28 1,339,383 +0.20(+1.83%)
Oct 21, 2015 11.10 11.16 11.04 11.08 1,680,677 +0.00(+0.00%)
Oct 20, 2015 11.03 11.13 11.01 11.08 937,916 -0.02(-0.14%)
Oct 19, 2015 10.92 11.10 10.92 11.10 1,321,556 +0.14(+1.24%)
Oct 16, 2015 10.90 11.01 10.90 10.96 2,272,120 +0.06(+0.55%)
Oct 15, 2015 10.91 10.92 10.80 10.90 901,426 +0.01(+0.07%)
Oct 14, 2015 10.91 10.93 10.82 10.89 1,454,986 -0.02(-0.14%)
Oct 13, 2015 10.96 11.01 10.82 10.91 1,427,379 -0.11(-1.02%)
Oct 12, 2015 10.95 11.08 10.94 11.02 650,892 +0.07(+0.62%)
Oct 09, 2015 10.89 10.95 10.83 10.95 1,261,871 +0.05(+0.48%)
Oct 08, 2015 10.78 10.91 10.74 10.90 766,090 +0.11(+1.05%)
Oct 07, 2015 10.69 10.79 10.61 10.79 1,061,672 +0.13(+1.20%)
Oct 06, 2015 10.75 10.77 10.52 10.66 1,152,057 -0.08(-0.77%)
Oct 05, 2015 10.62 10.78 10.60 10.74 1,566,774 +0.16(+1.49%)
Oct 02, 2015 10.61 10.61 10.38 10.58 1,254,584 -0.06(-0.57%)
Oct 01, 2015 10.61 10.64 10.50 10.64 1,155,707 +0.04(+0.35%)
Sep 30, 2015 10.54 10.61 10.43 10.61 1,472,499 +0.16(+1.51%)
Sep 29, 2015 10.44 10.52 10.36 10.45 2,171,344 +0.04(+0.36%)
Sep 28, 2015 10.47 10.49 10.30 10.41 1,313,656 -0.13(-1.21%)
Sep 25, 2015 10.55 10.64 10.45 10.54 793,198 +0.02(+0.14%)
Sep 24, 2015 10.54 10.58 10.38 10.52 2,236,780 -0.09(-0.85%)
Sep 23, 2015 10.55 10.62 10.39 10.61 1,333,765 +0.13(+1.26%)
Sep 22, 2015 10.49 10.62 10.46 10.48 1,602,550 -0.16(-1.47%)
Sep 21, 2015 10.61 10.69 10.58 10.64 1,090,006 +0.06(+0.56%)
Sep 18, 2015 10.47 10.73 10.42 10.58 1,840,303 -0.04(-0.42%)
Sep 17, 2015 10.38 10.77 10.36 10.62 1,849,188 +0.20(+1.93%)
Sep 16, 2015 10.21 10.44 10.18 10.42 1,201,506 +0.21(+2.04%)
Sep 15, 2015 10.08 10.24 9.984 10.21 1,139,416 +0.14(+1.40%)
Sep 14, 2015 10.07 10.11 10.01 10.07 830,034 +0.04(+0.37%)
Sep 11, 2015 9.857 10.04 9.835 10.04 800,833 +0.16(+1.58%)
Sep 10, 2015 9.887 10.06 9.850 9.879 885,744 -0.01(-0.08%)
Sep 09, 2015 10.08 10.17 9.868 9.887 1,000,004 -0.13(-1.26%)
Sep 08, 2015 9.939 10.04 9.820 10.01 1,663,038 +0.20(+2.05%)
Sep 04, 2015 9.917 9.812 9.812 9.812 904,919 -0.19(-1.93%)
Sep 03, 2015 10.01 10.12 9.939 10.01 1,659,388 +0.01(+0.15%)
Sep 02, 2015 10.04 10.10 9.958 9.991 1,226,374 +0.02(+0.22%)
Sep 01, 2015 10.02 10.15 9.865 9.969 1,057,327 -0.19(-1.83%)
Aug 31, 2015 10.40 10.40 10.12 10.15 2,523,530 -0.27(-2.57%)
Aug 28, 2015 10.45 10.47 10.30 10.42 989,561 -0.04(-0.36%)
Aug 27, 2015 10.33 10.53 10.23 10.46 2,166,015 +0.19(+1.88%)
Aug 26, 2015 10.18 10.31 10.02 10.27 1,226,479 +0.25(+2.53%)
Aug 25, 2015 10.44 10.44 9.954 10.01 1,856,995 -0.22(-2.11%)
Aug 24, 2015 9.842 10.56 9.842 10.23 2,190,539 -0.65(-6.01%)
Aug 21, 2015 11.08 11.11 10.88 10.88 1,452,510 -0.28(-2.47%)
Aug 20, 2015 11.31 11.31 11.14 11.16 1,093,619 -0.16(-1.45%)
Aug 19, 2015 11.35 11.41 11.26 11.32 762,817 -0.07(-0.59%)
Aug 18, 2015 11.35 11.45 11.29 11.39 1,252,981 +0.02(+0.20%)
Aug 17, 2015 11.30 11.37 11.23 11.37 869,528 +0.06(+0.53%)
Aug 14, 2015 11.23 11.32 11.19 11.31 740,530 +0.04(+0.40%)
Aug 13, 2015 11.23 11.31 11.10 11.26 740,460 +0.02(+0.20%)
Aug 12, 2015 11.17 11.26 11.10 11.24 983,405 +0.01(+0.13%)
Aug 11, 2015 11.11 11.32 11.06 11.23 1,011,368 +0.12(+1.07%)
Aug 10, 2015 11.21 11.22 11.03 11.11 939,633 -0.07(-0.60%)
Aug 07, 2015 11.05 11.19 10.94 11.17 1,165,991 +0.09(+0.81%)
Aug 06, 2015 10.96 11.08 10.82 11.08 1,579,215 +0.11(+1.02%)
Aug 05, 2015 11.01 11.03 10.85 10.97 2,043,601 +0.13(+1.17%)
Aug 04, 2015 10.88 11.03 10.79 10.85 710,466 -0.07(-0.61%)
Aug 03, 2015 10.84 10.94 10.82 10.91 666,066 +0.08(+0.76%)
Jul 31, 2015 10.85 10.96 10.81 10.83 835,803 +0.07(+0.62%)
Jul 30, 2015 10.87 10.87 10.71 10.76 673,580 -0.13(-1.16%)
Jul 29, 2015 10.63 10.93 10.62 10.89 1,138,982 +0.23(+2.16%)
Jul 28, 2015 10.67 10.73 10.62 10.66 699,951 -0.01(-0.14%)
Jul 27, 2015 10.69 10.79 10.63 10.68 753,460 -0.01(-0.14%)
Jul 24, 2015 10.66 10.73 10.63 10.69 770,565 +0.00(+0.00%)
Jul 23, 2015 10.82 10.84 10.59 10.69 1,120,139 -0.12(-1.10%)
Jul 22, 2015 10.79 10.88 10.79 10.81 641,143 +0.02(+0.21%)
Jul 21, 2015 10.84 10.91 10.78 10.79 588,183 -0.07(-0.62%)
Jul 20, 2015 10.81 10.92 10.80 10.85 592,523 +0.01(+0.14%)
Jul 17, 2015 10.91 10.94 10.79 10.84 686,767 -0.08(-0.75%)
Jul 16, 2015 10.90 11.01 10.87 10.92 1,159,758 +0.07(+0.62%)
Jul 15, 2015 10.93 10.96 10.80 10.85 1,232,630 -0.13(-1.15%)
Jul 14, 2015 11.05 11.08 10.94 10.98 718,264 -0.05(-0.47%)
Jul 13, 2015 10.97 11.14 10.95 11.03 1,798,728 +0.08(+0.75%)
Jul 10, 2015 10.85 11.05 10.85 10.95 1,101,864 +0.11(+1.03%)
Jul 09, 2015 11.01 11.11 10.82 10.84 977,587 -0.16(-1.49%)
Jul 08, 2015 10.97 11.08 10.94 11.00 792,428 -0.02(-0.20%)
Jul 07, 2015 10.93 11.09 10.93 11.03 1,642,796 +0.13(+1.23%)
Jul 06, 2015 10.65 10.91 10.65 10.89 1,810,593 +0.19(+1.81%)
Jul 02, 2015 10.72 10.70 10.70 10.70 1,351,330 +0.04(+0.42%)
Jul 01, 2015 10.35 10.65 10.31 10.65 2,701,525 +0.29(+2.80%)
Jun 30, 2015 10.49 10.53 10.36 10.36 1,844,789 -0.08(-0.78%)
Jun 29, 2015 10.57 10.69 10.43 10.44 1,950,274 -0.13(-1.27%)
Jun 26, 2015 10.59 10.66 10.53 10.58 2,557,124 -0.03(-0.28%)
Jun 25, 2015 10.52 10.64 10.29 10.61 3,514,548 +0.06(+0.56%)
Jun 24, 2015 10.70 10.72 10.54 10.55 967,050 -0.11(-1.08%)
Jun 23, 2015 10.82 10.85 10.64 10.66 1,480,496 -0.22(-2.03%)
Jun 22, 2015 10.98 11.00 10.85 10.88 1,927,529 -0.07(-0.67%)
Jun 19, 2015 11.08 11.08 10.94 10.96 2,712,082 -0.11(-1.00%)
Jun 18, 2015 10.90 11.12 10.90 11.07 1,840,994 +0.15(+1.41%)
Jun 17, 2015 10.82 10.91 10.73 10.91 1,520,982 +0.12(+1.09%)
Jun 16, 2015 10.60 10.80 10.55 10.80 3,356,541 +0.22(+2.09%)
Jun 15, 2015 10.60 10.64 10.54 10.58 1,656,978 -0.01(-0.07%)
Jun 12, 2015 10.62 10.70 10.53 10.58 1,201,376 -0.10(-0.90%)
Jun 11, 2015 10.72 10.76 10.65 10.68 1,524,939 +0.01(+0.07%)
Jun 10, 2015 10.70 10.78 10.62 10.67 1,194,396 -0.01(-0.07%)
Jun 09, 2015 10.80 10.83 10.66 10.68 1,845,759 -0.15(-1.36%)
Jun 08, 2015 10.93 10.93 10.82 10.83 1,034,430 -0.09(-0.81%)
Jun 05, 2015 10.90 11.02 10.42 10.91 2,056,787 -0.10(-0.93%)
Jun 04, 2015 11.00 11.05 10.95 11.02 1,156,851 -0.01(-0.07%)
Jun 03, 2015 11.15 11.21 10.99 11.02 1,109,346 -0.15(-1.38%)
Jun 02, 2015 11.15 11.22 11.04 11.18 1,787,101 +0.03(+0.26%)
Jun 01, 2015 11.05 11.24 11.01 11.15 1,477,202 +0.12(+1.07%)
May 29, 2015 11.22 11.28 11.02 11.03 2,616,994 -0.20(-1.77%)
May 28, 2015 11.29 11.32 11.20 11.23 972,569 -0.08(-0.72%)
May 27, 2015 11.29 11.33 11.21 11.31 864,501 +0.02(+0.20%)
May 26, 2015 11.35 11.36 11.26 11.29 1,805,462 -0.06(-0.52%)
May 22, 2015 11.31 11.35 11.35 11.35 1,102,747 +0.00(+0.00%)
May 21, 2015 11.49 11.49 11.30 11.35 688,393 -0.12(-1.03%)
May 20, 2015 11.43 11.55 11.41 11.47 2,198,554 +0.01(+0.13%)
May 19, 2015 11.43 11.52 11.42 11.45 1,513,813 -0.06(-0.51%)
May 18, 2015 11.49 11.61 11.46 11.51 1,349,672 -0.03(-0.25%)
May 15, 2015 11.48 11.65 11.47 11.54 1,857,753 +0.11(+0.97%)
May 14, 2015 11.22 11.46 11.22 11.43 3,385,696 +0.25(+2.24%)
May 13, 2015 11.57 11.59 11.16 11.18 3,569,669 -0.43(-3.74%)
May 12, 2015 11.33 11.68 11.26 11.61 3,141,547 +0.21(+1.81%)
May 11, 2015 11.39 11.51 11.33 11.41 3,006,037 -0.04(-0.39%)
May 08, 2015 11.41 11.62 11.41 11.45 1,302,039 +0.15(+1.30%)
May 07, 2015 11.10 11.36 11.06 11.30 1,753,858 +0.21(+1.86%)
May 06, 2015 10.99 11.10 10.90 11.10 2,312,119 +0.10(+0.87%)
May 05, 2015 11.25 11.31 10.85 11.00 1,964,317 -0.28(-2.48%)
May 04, 2015 11.23 11.35 11.20 11.28 1,110,989 +0.11(+0.99%)
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.