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

Senior Housing Properties Trust (NQ: SNH )

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, 2017 18.54 18.54 18.36 18.40 1,159,953 -0.14(-0.76%)
Oct 30, 2017 18.55 18.67 18.45 18.54 862,359 -0.02(-0.11%)
Oct 27, 2017 18.35 18.64 18.28 18.56 1,002,363 +0.23(+1.25%)
Oct 26, 2017 18.52 18.59 18.28 18.33 955,607 -0.13(-0.70%)
Oct 25, 2017 18.49 18.57 18.26 18.46 899,223 -0.09(-0.49%)
Oct 24, 2017 18.71 18.91 18.48 18.55 1,043,073 -0.16(-0.86%)
Oct 23, 2017 18.87 18.94 18.62 18.71 1,167,188 -0.17(-0.90%)
Oct 20, 2017 19.17 19.17 18.87 18.88 1,200,717 -0.69(-3.53%)
Oct 19, 2017 19.59 19.72 19.54 19.57 927,898 -0.02(-0.10%)
Oct 18, 2017 19.55 19.62 19.50 19.59 911,001 -0.02(-0.10%)
Oct 17, 2017 19.55 19.69 19.50 19.61 858,170 +0.01(+0.05%)
Oct 16, 2017 19.58 19.67 19.47 19.60 916,300 +0.04(+0.20%)
Oct 13, 2017 19.53 19.69 19.45 19.56 886,769 +0.17(+0.88%)
Oct 12, 2017 19.45 19.46 19.25 19.39 748,548 -0.02(-0.10%)
Oct 11, 2017 19.43 19.55 19.39 19.41 769,303 -0.01(-0.05%)
Oct 10, 2017 19.50 19.57 19.30 19.42 1,088,066 -0.03(-0.15%)
Oct 09, 2017 19.41 19.54 19.40 19.45 557,824 +0.07(+0.36%)
Oct 06, 2017 19.40 19.47 19.19 19.38 759,078 -0.07(-0.36%)
Oct 05, 2017 19.64 19.73 19.42 19.45 919,647 -0.22(-1.12%)
Oct 04, 2017 19.67 19.69 19.51 19.67 626,757 +0.08(+0.41%)
Oct 03, 2017 19.42 19.66 19.34 19.59 1,067,986 +0.18(+0.93%)
Oct 02, 2017 19.49 19.57 19.34 19.41 784,532 -0.14(-0.72%)
Sep 29, 2017 19.50 19.58 19.32 19.55 1,063,556 +0.05(+0.26%)
Sep 28, 2017 19.19 19.51 19.19 19.50 933,275 +0.28(+1.46%)
Sep 27, 2017 19.35 19.42 19.10 19.22 994,063 -0.17(-0.88%)
Sep 26, 2017 19.52 19.55 19.32 19.39 769,290 -0.16(-0.82%)
Sep 25, 2017 19.43 19.68 19.42 19.55 799,032 +0.13(+0.67%)
Sep 22, 2017 19.67 19.75 19.39 19.42 668,456 -0.12(-0.61%)
Sep 21, 2017 19.84 19.90 19.54 19.54 999,632 -0.22(-1.11%)
Sep 20, 2017 19.86 20.00 19.68 19.76 766,781 -0.09(-0.45%)
Sep 19, 2017 20.02 20.12 19.80 19.85 895,648 -0.17(-0.85%)
Sep 18, 2017 20.11 20.15 19.94 20.02 846,218 -0.10(-0.50%)
Sep 15, 2017 19.81 20.12 19.76 20.12 1,856,053 +0.34(+1.72%)
Sep 14, 2017 19.65 19.83 19.54 19.78 717,116 +0.10(+0.51%)
Sep 13, 2017 19.86 19.93 19.66 19.68 688,945 -0.23(-1.16%)
Sep 12, 2017 20.04 20.18 19.84 19.91 922,111 -0.19(-0.95%)
Sep 11, 2017 19.97 20.27 19.95 20.10 622,640 +0.12(+0.60%)
Sep 08, 2017 19.73 20.09 19.70 19.98 755,432 +0.21(+1.06%)
Sep 07, 2017 19.81 19.85 19.69 19.77 583,738 +0.05(+0.25%)
Sep 06, 2017 19.80 19.95 19.71 19.72 709,727 +0.00(+0.00%)
Sep 05, 2017 19.76 19.83 19.59 19.72 818,374 -0.04(-0.20%)
Sep 01, 2017 19.69 19.79 19.68 19.76 572,047 +0.04(+0.20%)
Aug 31, 2017 19.55 19.79 19.55 19.72 954,122 +0.12(+0.61%)
Aug 30, 2017 19.46 19.60 19.31 19.60 642,336 +0.13(+0.67%)
Aug 29, 2017 19.41 19.57 19.32 19.47 620,548 +0.07(+0.36%)
Aug 28, 2017 19.52 19.56 19.33 19.40 575,279 -0.13(-0.67%)
Aug 25, 2017 19.42 19.65 19.39 19.53 597,911 +0.17(+0.88%)
Aug 24, 2017 19.39 19.54 19.36 19.36 878,647 -0.02(-0.10%)
Aug 23, 2017 19.16 19.47 19.08 19.38 618,574 +0.17(+0.88%)
Aug 22, 2017 19.40 19.41 19.11 19.21 772,180 -0.16(-0.83%)
Aug 21, 2017 19.00 19.44 18.93 19.37 902,279 +0.37(+1.95%)
Aug 18, 2017 19.26 19.27 18.98 19.00 1,201,679 -0.24(-1.25%)
Aug 17, 2017 19.33 19.36 19.22 19.24 746,618 -0.05(-0.26%)
Aug 16, 2017 19.22 19.40 19.22 19.29 1,185,416 +0.09(+0.47%)
Aug 15, 2017 19.23 19.25 19.08 19.20 759,063 -0.07(-0.36%)
Aug 14, 2017 18.99 19.36 18.86 19.27 1,497,851 +0.39(+2.07%)
Aug 11, 2017 18.97 18.97 18.66 18.88 1,408,023 -0.02(-0.11%)
Aug 10, 2017 19.00 19.09 18.86 18.90 1,514,368 -0.15(-0.79%)
Aug 09, 2017 18.96 19.07 18.84 19.05 1,841,126 +0.07(+0.37%)
Aug 08, 2017 18.88 19.00 18.84 18.98 1,546,004 +0.06(+0.32%)
Aug 07, 2017 18.88 19.07 18.79 18.92 1,998,274 +0.07(+0.37%)
Aug 04, 2017 18.78 18.87 18.63 18.85 1,246,991 +0.07(+0.37%)
Aug 03, 2017 19.16 19.26 18.50 18.78 2,641,801 -0.42(-2.19%)
Aug 02, 2017 19.27 19.41 19.16 19.20 2,862,814 -0.11(-0.57%)
Aug 01, 2017 19.47 19.53 19.25 19.31 3,134,834 -0.14(-0.72%)
Jul 31, 2017 19.31 19.49 19.16 19.45 2,624,659 +0.12(+0.62%)
Jul 28, 2017 19.20 19.35 19.14 19.33 2,431,879 +0.11(+0.57%)
Jul 27, 2017 19.37 19.48 19.14 19.22 1,905,414 -0.15(-0.77%)
Jul 26, 2017 19.27 19.47 19.17 19.37 3,414,110 +0.12(+0.62%)
Jul 25, 2017 19.21 19.28 19.03 19.25 3,572,770 +0.08(+0.42%)
Jul 24, 2017 19.30 19.40 19.07 19.17 1,804,932 -0.08(-0.42%)
Jul 21, 2017 19.37 19.39 19.16 19.25 1,312,017 -0.08(-0.41%)
Jul 20, 2017 19.64 19.33 19.33 2,980,214 -0.43(-2.18%)
Jul 19, 2017 19.73 19.93 19.61 19.76 2,302,557 +0.09(+0.46%)
Jul 18, 2017 19.78 19.85 19.63 19.67 1,562,651 -0.05(-0.25%)
Jul 17, 2017 19.78 19.83 19.66 19.72 1,150,706 +0.03(+0.15%)
Jul 14, 2017 19.85 19.98 19.60 19.69 1,942,298 -0.03(-0.15%)
Jul 13, 2017 19.76 19.84 19.61 19.72 2,041,096 +0.03(+0.15%)
Jul 12, 2017 19.60 19.87 19.55 19.69 1,796,710 +0.32(+1.65%)
Jul 11, 2017 19.43 19.62 19.29 19.37 1,477,946 -0.02(-0.10%)
Jul 10, 2017 19.70 19.88 19.33 19.39 2,228,237 -0.28(-1.42%)
Jul 07, 2017 19.68 19.77 19.40 19.67 2,481,136 -0.01(-0.05%)
Jul 06, 2017 20.33 20.40 19.66 19.68 2,381,368 -0.74(-3.62%)
Jul 05, 2017 20.70 20.73 20.34 20.42 1,364,634 -0.26(-1.26%)
Jul 03, 2017 20.56 20.73 20.46 20.68 1,536,507 +0.24(+1.17%)
Jun 30, 2017 20.49 20.57 20.34 20.44 1,556,962 +0.08(+0.39%)
Jun 29, 2017 21.12 21.21 20.33 20.36 1,793,863 -0.89(-4.19%)
Jun 28, 2017 21.44 21.46 21.25 21.25 1,246,030 -0.17(-0.79%)
Jun 27, 2017 21.85 21.96 21.37 21.42 1,220,820 -0.50(-2.28%)
Jun 26, 2017 21.70 22.01 21.70 21.92 986,709 +0.22(+1.01%)
Jun 23, 2017 21.96 21.70 1,990,776 +0.04(+0.18%)
Jun 22, 2017 21.75 21.92 21.57 21.66 1,369,759 -0.10(-0.46%)
Jun 21, 2017 21.67 21.89 21.61 21.76 1,162,249 +0.07(+0.32%)
Jun 20, 2017 21.73 21.85 21.51 21.69 820,646 -0.02(-0.09%)
Jun 19, 2017 21.58 21.75 21.43 21.71 929,262 +0.14(+0.65%)
Jun 16, 2017 21.49 21.57 21.32 21.57 2,072,397 +0.12(+0.56%)
Jun 15, 2017 21.37 21.62 21.26 21.45 1,068,456 -0.01(-0.05%)
Jun 14, 2017 21.70 21.81 21.39 21.46 1,046,781 -0.02(-0.09%)
Jun 13, 2017 21.34 21.54 21.27 21.48 1,359,972 +0.08(+0.37%)
Jun 12, 2017 21.20 21.42 21.06 21.40 1,309,140 +0.22(+1.04%)
Jun 09, 2017 21.07 21.29 21.01 21.18 1,098,582 +0.07(+0.33%)
Jun 08, 2017 21.11 21.24 20.88 21.11 916,269 -0.06(-0.28%)
Jun 07, 2017 21.10 21.23 21.05 21.17 1,434,440 +0.07(+0.33%)
Jun 06, 2017 21.33 21.37 21.08 21.10 1,222,957 -0.22(-1.03%)
Jun 05, 2017 21.49 21.54 21.18 21.32 1,093,818 -0.20(-0.93%)
Jun 02, 2017 21.46 21.61 21.34 21.52 1,026,291 +0.22(+1.03%)
Jun 01, 2017 21.14 21.35 20.90 21.30 1,238,410 +0.16(+0.76%)
May 31, 2017 21.09 21.29 20.96 21.14 1,558,857 +0.09(+0.43%)
May 30, 2017 21.14 21.22 21.01 21.05 697,570 -0.07(-0.33%)
May 26, 2017 21.22 21.22 20.99 21.12 894,197 -0.10(-0.47%)
May 25, 2017 21.45 21.47 21.20 21.22 885,500 -0.17(-0.79%)
May 24, 2017 21.34 21.57 21.28 21.39 1,208,227 +0.02(+0.09%)
May 23, 2017 21.34 21.50 21.28 21.37 856,546 +0.11(+0.52%)
May 22, 2017 21.39 21.48 21.18 21.26 1,300,355 -0.10(-0.47%)
May 19, 2017 21.46 21.50 21.14 21.36 1,407,576 +0.11(+0.52%)
May 18, 2017 21.00 21.30 20.74 21.25 1,818,811 +0.32(+1.53%)
May 17, 2017 20.91 21.04 20.79 20.93 2,234,588 +0.01(+0.05%)
May 16, 2017 20.96 21.00 20.69 20.92 1,759,427 -0.03(-0.14%)
May 15, 2017 21.27 21.48 20.86 20.95 2,572,367 -0.55(-2.56%)
May 12, 2017 21.16 21.57 21.16 21.50 2,594,097 +0.38(+1.80%)
May 11, 2017 20.69 21.16 20.56 21.12 2,001,182 +0.37(+1.78%)
May 10, 2017 20.53 20.83 20.43 20.75 1,841,044 +0.28(+1.37%)
May 09, 2017 20.67 20.70 20.34 20.47 1,682,030 -0.15(-0.73%)
May 08, 2017 21.04 21.13 20.59 20.62 2,465,867 -0.41(-1.95%)
May 05, 2017 20.61 21.08 20.61 21.03 1,057,678 +0.18(+0.86%)
May 04, 2017 20.87 20.92 20.50 20.85 1,980,079 -0.16(-0.76%)
May 03, 2017 21.25 21.30 20.94 21.01 1,224,706 -0.24(-1.13%)
May 02, 2017 21.47 21.58 21.18 21.25 1,464,786 -0.28(-1.30%)
May 01, 2017 21.47 21.64 21.36 21.53 2,045,659 +0.01(+0.05%)
Apr 28, 2017 21.72 21.72 21.27 21.52 2,055,076 -0.25(-1.15%)
Apr 27, 2017 21.59 21.95 21.48 21.77 2,383,018 +0.19(+0.88%)
Apr 26, 2017 21.71 21.79 21.52 21.58 2,021,476 -0.21(-0.96%)
Apr 25, 2017 21.74 21.82 21.68 21.79 1,986,191 +0.04(+0.18%)
Apr 24, 2017 22.00 22.00 21.29 21.75 2,036,900 -0.26(-1.18%)
Apr 21, 2017 21.94 22.11 21.87 22.01 1,749,445 -0.03(-0.14%)
Apr 20, 2017 21.95 22.05 21.83 22.04 3,499,912 +0.09(+0.41%)
Apr 19, 2017 22.02 22.20 21.89 21.95 2,346,185 -0.49(-2.18%)
Apr 18, 2017 22.15 22.52 22.10 22.44 2,717,869 +0.25(+1.13%)
Apr 17, 2017 21.82 22.21 21.77 22.19 2,701,448 +0.45(+2.07%)
Apr 13, 2017 21.73 21.89 21.66 21.74 2,382,030 +0.02(+0.09%)
Apr 12, 2017 21.80 21.82 21.65 21.72 1,457,540 -0.04(-0.18%)
Apr 11, 2017 21.35 21.77 21.33 21.76 1,757,931 +0.43(+2.02%)
Apr 10, 2017 21.15 21.38 21.04 21.33 1,998,815 +0.13(+0.61%)
Apr 07, 2017 21.19 21.50 21.14 21.20 3,661,299 +0.09(+0.43%)
Apr 06, 2017 20.96 21.18 20.76 21.11 1,121,614 +0.16(+0.76%)
Apr 05, 2017 20.93 21.09 20.91 20.95 1,401,843 +0.04(+0.19%)
Apr 04, 2017 20.74 20.94 20.68 20.91 1,365,371 +0.17(+0.82%)
Apr 03, 2017 20.27 20.77 20.20 20.74 1,871,363 +0.49(+2.42%)
Mar 31, 2017 20.25 20.40 20.20 20.25 1,724,704 -0.03(-0.15%)
Mar 30, 2017 20.29 20.36 20.14 20.28 1,352,141 -0.07(-0.34%)
Mar 29, 2017 20.24 20.49 20.23 20.35 1,960,157 +0.12(+0.59%)
Mar 28, 2017 20.25 20.30 20.07 20.23 1,734,292 -0.05(-0.25%)
Mar 27, 2017 20.14 20.46 20.08 20.28 2,025,841 +0.17(+0.85%)
Mar 24, 2017 20.05 20.21 20.03 20.11 1,402,843 +0.05(+0.25%)
Mar 23, 2017 19.90 20.21 19.85 20.06 2,032,803 +0.15(+0.75%)
Mar 22, 2017 19.80 19.93 19.63 19.91 2,188,056 +0.15(+0.76%)
Mar 21, 2017 19.98 20.01 19.70 19.76 1,276,665 -0.13(-0.65%)
Mar 20, 2017 19.96 20.00 19.85 19.89 1,141,238 -0.07(-0.35%)
Mar 17, 2017 19.95 20.14 19.88 19.96 4,129,799 +0.05(+0.25%)
Mar 16, 2017 19.85 19.94 19.73 19.91 1,644,068 +0.06(+0.30%)
Mar 15, 2017 19.38 19.92 19.24 19.85 2,526,218 +0.56(+2.90%)
Mar 14, 2017 19.34 19.43 19.13 19.29 935,084 -0.06(-0.31%)
Mar 13, 2017 19.40 19.55 19.24 19.35 1,475,642 +0.04(+0.21%)
Mar 10, 2017 19.39 19.66 19.10 19.31 1,936,902 +0.00(+0.00%)
Mar 09, 2017 19.68 19.84 19.22 19.31 1,909,764 -0.38(-1.93%)
Mar 08, 2017 20.02 20.05 19.63 19.69 1,447,158 -0.43(-2.14%)
Mar 07, 2017 20.17 20.37 20.01 20.12 1,405,617 -0.13(-0.64%)
Mar 06, 2017 20.43 20.46 20.03 20.25 1,715,382 -0.27(-1.32%)
Mar 03, 2017 20.27 20.55 20.12 20.52 2,093,446 +0.25(+1.23%)
Mar 02, 2017 20.30 20.32 20.16 20.27 2,017,378 -0.17(-0.83%)
Mar 01, 2017 20.50 20.52 20.26 20.44 2,267,721 -0.06(-0.29%)
Feb 28, 2017 20.75 20.82 20.43 20.50 2,659,309 -0.08(-0.39%)
Feb 27, 2017 20.91 20.95 20.06 20.58 1,640,837 +0.38(+1.88%)
Feb 24, 2017 20.00 20.24 19.86 20.20 2,741,638 +0.20(+1.00%)
Feb 23, 2017 20.15 20.15 19.86 20.00 1,353,444 +0.00(+0.03%)
Feb 22, 2017 20.02 20.27 19.98 20.00 1,216,608 -0.02(-0.12%)
Feb 21, 2017 19.62 20.09 19.55 20.02 957,599 +0.32(+1.65%)
Feb 17, 2017 19.70 19.70 19.70 0 -0.11(-0.53%)
Feb 16, 2017 19.52 19.86 19.52 19.80 1,182,065 +0.27(+1.38%)
Feb 15, 2017 19.35 19.59 19.18 19.53 1,095,070 +0.05(+0.26%)
Feb 14, 2017 19.57 19.59 19.17 19.48 987,168 -0.11(-0.56%)
Feb 13, 2017 19.57 19.74 19.46 19.59 921,341 +0.07(+0.36%)
Feb 10, 2017 19.29 19.54 19.26 19.52 684,577 +0.16(+0.83%)
Feb 09, 2017 19.55 19.58 19.27 19.36 906,346 -0.18(-0.92%)
Feb 08, 2017 19.33 19.55 19.20 19.54 1,078,251 +0.24(+1.24%)
Feb 07, 2017 19.27 19.45 19.24 19.30 896,317 +0.00(+0.00%)
Feb 06, 2017 19.30 19.39 19.21 19.30 747,933 +0.04(+0.21%)
Feb 03, 2017 19.15 19.39 19.10 19.26 850,349 +0.24(+1.26%)
Feb 02, 2017 19.03 19.11 18.90 19.02 1,455,242 +0.09(+0.48%)
Feb 01, 2017 19.00 19.26 18.86 18.93 1,600,936 -0.12(-0.63%)
Jan 31, 2017 18.97 19.30 18.90 19.05 1,330,144 +0.09(+0.47%)
Jan 30, 2017 18.84 18.98 18.70 18.96 1,080,342 +0.14(+0.74%)
Jan 27, 2017 19.11 19.19 18.69 18.82 1,003,248 -0.28(-1.47%)
Jan 26, 2017 19.09 19.27 18.91 19.10 1,175,333 -0.03(-0.16%)
Jan 25, 2017 19.18 19.32 19.00 19.13 1,094,670 -0.13(-0.67%)
Jan 24, 2017 19.22 19.42 19.14 19.26 1,354,785 +0.06(+0.31%)
Jan 23, 2017 19.05 19.28 19.02 19.20 1,175,217 +0.18(+0.95%)
Jan 20, 2017 18.75 19.10 18.75 19.02 1,133,879 +0.24(+1.28%)
Jan 19, 2017 19.01 19.13 18.62 18.78 1,588,636 -0.65(-3.35%)
Jan 18, 2017 19.64 19.81 19.41 19.43 1,582,896 -0.26(-1.32%)
Jan 17, 2017 19.30 19.70 19.26 19.69 1,721,907 +0.48(+2.50%)
Jan 13, 2017 19.21 19.21 19.21 0 +0.17(+0.89%)
Jan 12, 2017 19.00 19.14 18.70 19.04 1,861,597 +0.15(+0.79%)
Jan 11, 2017 18.93 19.27 18.85 18.89 2,019,646 -0.02(-0.11%)
Jan 10, 2017 19.22 19.27 18.91 18.91 1,984,412 -0.27(-1.41%)
Jan 09, 2017 19.33 19.38 19.11 19.18 1,875,279 -0.10(-0.52%)
Jan 06, 2017 19.35 19.41 19.12 19.28 1,472,264 -0.13(-0.67%)
Jan 05, 2017 19.26 19.48 19.08 19.41 2,337,796 +0.14(+0.73%)
Jan 04, 2017 19.08 19.36 19.06 19.27 2,249,117 +0.21(+1.10%)
Jan 03, 2017 19.21 19.21 18.79 19.06 2,045,779 +0.13(+0.69%)
Dec 30, 2016 18.93 18.93 18.93 0 +0.25(+1.34%)
Dec 29, 2016 18.43 18.79 18.36 18.68 2,761,699 +0.59(+3.26%)
Dec 28, 2016 18.16 18.19 17.94 18.09 1,304,095 -0.05(-0.28%)
Dec 27, 2016 18.16 18.22 17.97 18.14 941,948 +0.01(+0.06%)
Dec 23, 2016 18.13 18.13 18.13 0 +0.23(+1.28%)
Dec 22, 2016 17.75 18.07 17.72 17.90 2,176,209 +0.11(+0.62%)
Dec 21, 2016 18.46 18.60 17.78 17.79 2,511,974 -0.39(-2.15%)
Dec 20, 2016 18.15 18.36 18.02 18.18 1,297,728 +0.07(+0.39%)
Dec 19, 2016 17.68 18.27 17.68 18.11 1,895,030 +0.46(+2.61%)
Dec 16, 2016 17.30 17.74 17.25 17.65 4,800,812 +0.44(+2.56%)
Dec 15, 2016 17.50 17.73 17.14 17.21 5,661,690 -0.26(-1.49%)
Dec 14, 2016 18.14 18.21 17.44 17.47 3,617,599 -0.62(-3.43%)
Dec 13, 2016 18.15 18.30 17.99 18.09 2,862,332 -0.30(-1.60%)
Dec 12, 2016 18.38 18.67 18.23 18.39 2,481,518 -0.02(-0.14%)
Dec 09, 2016 18.56 18.73 18.36 18.41 2,294,197 -0.10(-0.54%)
Dec 08, 2016 18.48 18.66 18.18 18.51 2,235,910 -0.06(-0.32%)
Dec 07, 2016 18.13 18.59 18.12 18.57 2,144,749 +0.43(+2.37%)
Dec 06, 2016 17.87 18.16 17.83 18.14 1,933,640 +0.34(+1.91%)
Dec 05, 2016 17.99 18.11 17.53 17.80 3,717,606 -0.11(-0.61%)
Dec 02, 2016 17.78 18.41 17.73 17.91 2,304,543 +0.31(+1.76%)
Dec 01, 2016 17.99 18.01 17.49 17.60 2,540,180 -0.46(-2.55%)
Nov 30, 2016 18.04 18.19 17.68 18.06 3,014,078 -0.23(-1.26%)
Nov 29, 2016 18.05 18.49 18.05 18.29 1,625,987 +0.28(+1.55%)
Nov 28, 2016 18.15 18.21 17.98 18.01 2,154,692 -0.11(-0.61%)
Nov 25, 2016 18.06 18.25 18.01 18.12 598,482 +0.05(+0.28%)
Nov 23, 2016 18.07 18.07 18.07 0 +0.19(+1.06%)
Nov 22, 2016 17.82 18.11 17.80 17.88 2,012,945 +0.08(+0.45%)
Nov 21, 2016 17.87 18.06 17.76 17.80 1,450,140 +0.03(+0.17%)
Nov 18, 2016 17.94 17.95 17.63 17.77 2,217,058 -0.08(-0.45%)
Nov 17, 2016 18.37 18.39 17.76 17.85 1,685,863 -0.32(-1.76%)
Nov 16, 2016 18.21 18.40 18.04 18.17 2,100,958 -0.05(-0.27%)
Nov 15, 2016 18.38 18.78 18.21 18.22 2,330,603 -0.15(-0.82%)
Nov 14, 2016 17.70 18.54 17.63 18.37 4,736,227 +0.67(+3.79%)
Nov 11, 2016 17.51 17.81 17.49 17.70 2,432,802 +0.21(+1.20%)
Nov 10, 2016 18.36 18.38 17.39 17.49 3,798,654 -0.89(-4.84%)
Nov 09, 2016 18.45 18.95 18.31 18.38 3,441,125 -0.52(-2.75%)
Nov 08, 2016 19.04 19.05 18.80 18.90 3,528,270 -0.22(-1.15%)
Nov 07, 2016 19.44 19.68 18.97 19.12 4,185,170 -0.01(-0.05%)
Nov 04, 2016 19.44 19.64 19.12 19.13 3,713,372 -0.35(-1.80%)
Nov 03, 2016 20.27 20.27 19.43 19.48 3,338,592 -0.76(-3.75%)
Nov 02, 2016 20.62 20.73 20.23 20.24 2,280,639 -0.34(-1.65%)
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.