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

Sabra REIT (NQ: SBRA )

18.64 +0.28 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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, 2018 13.25 13.25 12.81 12.96 2,685,937 -0.23(-1.72%)
Oct 30, 2018 13.07 13.29 13.03 13.19 2,771,739 +0.16(+1.24%)
Oct 29, 2018 12.93 13.17 12.92 13.03 2,844,658 +0.19(+1.45%)
Oct 26, 2018 13.14 13.19 12.70 12.84 2,959,206 -0.29(-2.23%)
Oct 25, 2018 12.96 13.24 12.78 13.13 2,652,244 +0.17(+1.34%)
Oct 24, 2018 12.86 13.06 12.75 12.96 2,961,581 +0.16(+1.26%)
Oct 23, 2018 12.83 12.97 12.66 12.80 2,716,648 -0.09(-0.70%)
Oct 22, 2018 13.11 13.25 12.88 12.89 1,695,831 -0.16(-1.24%)
Oct 19, 2018 13.04 13.21 13.03 13.05 2,161,398 -0.04(-0.32%)
Oct 18, 2018 13.19 13.34 13.07 13.09 1,499,124 -0.10(-0.73%)
Oct 17, 2018 13.30 13.36 13.06 13.19 2,583,628 -0.14(-1.03%)
Oct 16, 2018 12.90 13.40 12.78 13.33 3,518,149 +0.47(+3.63%)
Oct 15, 2018 12.69 13.06 12.63 12.86 4,121,430 +0.17(+1.37%)
Oct 12, 2018 13.25 13.25 12.56 12.69 3,997,058 -0.37(-2.84%)
Oct 11, 2018 13.45 13.51 13.06 13.06 2,841,073 -0.41(-3.02%)
Oct 10, 2018 13.56 13.88 13.46 13.46 3,648,197 -0.13(-0.93%)
Oct 09, 2018 13.46 13.63 13.40 13.59 2,906,192 +0.15(+1.11%)
Oct 08, 2018 13.15 13.63 13.15 13.44 3,086,516 +0.32(+2.42%)
Oct 05, 2018 13.10 13.19 13.06 13.12 2,963,048 +0.02(+0.14%)
Oct 04, 2018 13.22 13.22 13.00 13.10 2,919,285 -0.19(-1.40%)
Oct 03, 2018 13.47 13.56 13.16 13.29 2,560,856 -0.18(-1.33%)
Oct 02, 2018 13.52 13.58 13.40 13.47 2,131,976 -0.02(-0.13%)
Oct 01, 2018 13.88 13.91 13.49 13.49 2,485,238 -0.35(-2.55%)
Sep 28, 2018 13.55 13.86 13.55 13.84 3,352,430 +0.28(+2.03%)
Sep 27, 2018 13.51 13.64 13.46 13.57 2,634,176 +0.09(+0.67%)
Sep 26, 2018 13.77 13.88 13.45 13.48 1,730,804 -0.29(-2.09%)
Sep 25, 2018 13.71 13.88 13.70 13.76 1,183,527 +0.08(+0.61%)
Sep 24, 2018 13.92 14.00 13.50 13.68 1,547,502 -0.27(-1.93%)
Sep 21, 2018 13.99 14.09 13.89 13.95 2,911,598 -0.05(-0.38%)
Sep 20, 2018 13.77 14.00 13.60 14.00 1,593,850 +0.28(+2.01%)
Sep 19, 2018 13.92 14.01 13.69 13.73 1,443,095 -0.23(-1.63%)
Sep 18, 2018 13.98 14.03 13.86 13.95 1,749,519 -0.04(-0.26%)
Sep 17, 2018 13.88 14.01 13.73 13.99 2,286,451 +0.13(+0.91%)
Sep 14, 2018 14.09 14.09 13.73 13.86 1,723,906 -0.23(-1.61%)
Sep 13, 2018 14.03 14.18 13.93 14.09 1,471,078 +0.16(+1.12%)
Sep 12, 2018 13.94 13.99 13.87 13.94 1,545,834 +0.02(+0.17%)
Sep 11, 2018 13.89 13.98 13.81 13.91 1,151,897 -0.01(-0.04%)
Sep 10, 2018 13.92 14.07 13.89 13.92 1,535,471 +0.07(+0.52%)
Sep 07, 2018 14.09 14.10 13.79 13.85 1,340,036 -0.26(-1.83%)
Sep 06, 2018 14.18 14.20 14.08 14.10 1,011,667 -0.05(-0.38%)
Sep 05, 2018 13.98 14.27 13.90 14.16 2,434,007 +0.17(+1.24%)
Sep 04, 2018 14.10 14.20 13.91 13.98 1,664,356 -0.13(-0.93%)
Aug 31, 2018 14.12 14.12 14.12 0 +0.10(+0.68%)
Aug 30, 2018 14.16 14.18 14.00 14.02 2,189,218 -0.13(-0.93%)
Aug 29, 2018 14.08 14.19 14.01 14.15 1,908,951 +0.10(+0.68%)
Aug 28, 2018 13.77 14.07 13.65 14.06 2,181,325 +0.28(+2.04%)
Aug 27, 2018 13.89 13.90 13.72 13.77 1,631,129 -0.08(-0.56%)
Aug 24, 2018 13.92 13.92 13.74 13.85 1,403,848 -0.05(-0.39%)
Aug 23, 2018 13.96 14.01 13.86 13.91 2,102,643 -0.04(-0.30%)
Aug 22, 2018 13.89 14.00 13.85 13.95 1,743,558 +0.02(+0.13%)
Aug 21, 2018 13.86 13.99 13.86 13.93 2,037,811 +0.05(+0.39%)
Aug 20, 2018 13.97 14.10 13.82 13.88 2,636,526 -0.05(-0.34%)
Aug 17, 2018 13.65 13.93 13.57 13.92 2,185,452 +0.23(+1.71%)
Aug 16, 2018 13.60 13.74 13.31 13.69 1,822,146 +0.13(+0.93%)
Aug 15, 2018 13.38 13.64 13.37 13.57 2,021,037 +0.14(+1.01%)
Aug 14, 2018 13.17 13.52 13.04 13.43 2,559,601 +0.35(+2.65%)
Aug 13, 2018 13.00 13.10 12.92 13.08 1,302,065 +0.12(+0.95%)
Aug 10, 2018 13.07 13.11 12.95 12.96 1,217,240 -0.12(-0.94%)
Aug 09, 2018 13.03 13.37 13.03 13.08 1,786,109 +0.08(+0.59%)
Aug 08, 2018 13.12 13.12 12.93 13.01 1,442,152 -0.12(-0.89%)
Aug 07, 2018 12.98 13.15 12.86 13.12 1,528,388 +0.17(+1.31%)
Aug 06, 2018 13.05 13.10 12.93 12.95 1,296,738 -0.10(-0.76%)
Aug 03, 2018 12.70 13.06 12.70 13.05 1,550,298 +0.36(+2.82%)
Aug 02, 2018 12.70 12.83 12.67 12.70 1,394,020 -0.05(-0.37%)
Aug 01, 2018 12.68 12.76 12.47 12.74 1,996,818 +0.06(+0.46%)
Jul 31, 2018 12.43 12.70 12.34 12.68 2,501,306 +0.37(+3.00%)
Jul 30, 2018 12.30 12.37 12.19 12.31 2,202,950 +0.01(+0.10%)
Jul 27, 2018 12.75 12.76 12.24 12.30 1,771,429 -0.39(-3.10%)
Jul 26, 2018 12.72 12.87 12.67 12.70 2,285,367 +0.01(+0.05%)
Jul 25, 2018 12.64 12.80 12.62 12.69 1,500,857 +0.05(+0.42%)
Jul 24, 2018 12.90 12.90 12.57 12.64 2,675,866 -0.19(-1.51%)
Jul 23, 2018 12.90 12.94 12.71 12.83 1,765,418 -0.05(-0.41%)
Jul 20, 2018 13.13 13.22 12.87 12.88 3,907,417 -0.25(-1.88%)
Jul 19, 2018 12.85 13.27 12.81 13.13 3,235,529 +0.27(+2.10%)
Jul 18, 2018 13.00 13.04 12.75 12.86 1,650,380 -0.15(-1.13%)
Jul 17, 2018 13.16 13.25 12.95 13.01 2,270,594 -0.12(-0.94%)
Jul 16, 2018 13.22 13.25 13.05 13.13 1,953,729 -0.09(-0.71%)
Jul 13, 2018 13.28 13.38 13.17 13.22 1,892,098 -0.09(-0.66%)
Jul 12, 2018 13.35 13.17 13.31 2,124,602 +0.11(+0.84%)
Jul 11, 2018 13.06 13.35 13.06 13.20 2,425,684 -0.01(-0.04%)
Jul 10, 2018 13.10 13.27 13.05 13.21 2,843,195 +0.11(+0.81%)
Jul 09, 2018 13.34 13.34 13.04 13.10 2,045,626 -0.20(-1.50%)
Jul 06, 2018 13.24 13.41 13.21 13.30 2,103,772 +0.08(+0.58%)
Jul 05, 2018 13.23 12.93 13.22 2,033,170 +0.23(+1.76%)
Jul 03, 2018 13.00 13.00 13.00 0 +0.22(+1.75%)
Jul 02, 2018 12.29 12.85 12.29 12.77 2,596,145 +0.02(+0.14%)
Jun 29, 2018 12.86 12.92 12.72 12.76 4,172,653 -0.14(-1.09%)
Jun 28, 2018 12.72 12.91 12.71 12.90 1,884,803 +0.15(+1.20%)
Jun 27, 2018 12.78 12.81 12.66 12.74 1,924,731 +0.01(+0.05%)
Jun 26, 2018 12.66 12.77 12.59 12.74 2,139,478 +0.11(+0.88%)
Jun 25, 2018 12.56 12.67 12.43 12.63 2,245,793 +0.05(+0.42%)
Jun 22, 2018 12.57 12.67 12.54 12.57 5,242,228 +0.04(+0.33%)
Jun 21, 2018 12.67 12.72 12.49 12.53 1,948,786 -0.12(-0.97%)
Jun 20, 2018 12.47 12.72 12.44 12.66 2,566,811 +0.22(+1.79%)
Jun 19, 2018 12.44 12.55 12.39 12.43 1,624,539 -0.06(-0.47%)
Jun 18, 2018 12.36 12.53 12.32 12.49 1,314,403 +0.07(+0.57%)
Jun 15, 2018 12.55 12.40 12.42 3,491,923 -0.13(-1.03%)
Jun 14, 2018 12.46 12.59 12.40 12.55 1,282,594 +0.18(+1.47%)
Jun 13, 2018 12.50 12.61 12.30 12.37 4,729,738 -0.15(-1.22%)
Jun 12, 2018 12.29 12.55 12.27 12.52 2,516,295 +0.26(+2.11%)
Jun 11, 2018 12.27 12.36 12.18 12.26 2,615,943 -0.04(-0.33%)
Jun 08, 2018 12.19 12.36 12.16 12.30 2,179,701 +0.07(+0.58%)
Jun 07, 2018 12.23 12.36 12.17 12.23 1,894,335 +0.02(+0.19%)
Jun 06, 2018 12.22 12.06 12.21 2,307,079 +0.05(+0.39%)
Jun 05, 2018 12.36 12.36 12.13 12.16 2,266,392 -0.16(-1.29%)
Jun 04, 2018 12.26 12.33 12.12 12.32 1,855,668 +0.11(+0.91%)
Jun 01, 2018 12.22 12.30 12.09 12.21 2,584,121 +0.04(+0.34%)
May 31, 2018 12.30 12.37 12.12 12.17 2,247,880 -0.15(-1.19%)
May 30, 2018 12.10 12.36 11.99 12.31 2,432,243 +0.22(+1.80%)
May 29, 2018 11.88 12.14 11.82 12.10 2,466,689 +0.17(+1.43%)
May 25, 2018 11.93 11.93 11.93 0 +0.13(+1.09%)
May 24, 2018 11.74 11.80 11.58 11.80 2,830,288 +0.10(+0.85%)
May 23, 2018 11.57 11.73 11.53 11.70 2,553,424 +0.15(+1.32%)
May 22, 2018 11.53 11.63 11.46 11.55 2,266,644 +0.05(+0.46%)
May 21, 2018 11.42 11.56 11.23 11.49 3,536,463 +0.26(+2.35%)
May 18, 2018 11.27 11.42 11.18 11.23 2,753,378 +0.00(+0.00%)
May 17, 2018 11.40 11.50 11.16 11.23 3,950,004 -0.14(-1.26%)
May 16, 2018 11.45 11.56 11.32 11.37 2,641,152 -0.06(-0.55%)
May 15, 2018 11.37 11.47 11.29 11.44 3,096,664 -0.06(-0.50%)
May 14, 2018 11.61 11.61 11.42 11.49 2,980,343 -0.07(-0.60%)
May 11, 2018 11.58 11.71 11.43 11.56 3,774,832 +0.02(+0.15%)
May 10, 2018 11.36 11.81 11.24 11.54 6,354,191 +0.25(+2.18%)
May 09, 2018 11.14 11.33 11.09 11.30 3,766,354 +0.13(+1.13%)
May 08, 2018 11.22 11.27 11.08 11.17 2,916,557 -0.05(-0.46%)
May 07, 2018 11.03 11.25 10.98 11.22 3,036,705 +0.21(+1.87%)
May 04, 2018 10.71 11.02 10.70 11.02 3,296,042 +0.32(+3.00%)
May 03, 2018 10.68 10.75 10.57 10.70 2,544,218 -0.02(-0.21%)
May 02, 2018 10.72 10.75 10.50 10.72 2,500,106 +0.00(+0.00%)
May 01, 2018 10.52 10.73 10.37 10.72 3,588,507 +0.22(+2.08%)
Apr 30, 2018 10.49 10.60 10.38 10.50 3,591,358 -0.03(-0.27%)
Apr 27, 2018 10.11 10.54 10.09 10.53 2,873,193 +0.46(+4.62%)
Apr 26, 2018 9.996 10.13 9.967 10.06 2,800,125 +0.08(+0.80%)
Apr 25, 2018 9.944 9.996 9.864 9.985 2,722,267 +0.01(+0.06%)
Apr 24, 2018 9.870 10.02 9.870 9.979 2,647,727 +0.13(+1.28%)
Apr 23, 2018 9.858 9.884 9.755 9.853 2,394,066 -0.01(-0.12%)
Apr 20, 2018 10.03 10.15 9.818 9.864 2,489,863 -0.20(-1.94%)
Apr 19, 2018 10.15 10.21 9.950 10.06 3,231,760 -0.15(-1.52%)
Apr 18, 2018 10.18 10.25 10.16 10.21 2,764,128 +0.03(+0.34%)
Apr 17, 2018 10.02 10.21 10.02 10.18 2,643,534 +0.16(+1.60%)
Apr 16, 2018 9.921 10.06 9.847 10.02 2,565,693 +0.15(+1.57%)
Apr 13, 2018 9.830 9.870 9.715 9.864 2,025,404 +0.05(+0.53%)
Apr 12, 2018 10.04 10.04 9.704 9.812 3,222,939 -0.23(-2.28%)
Apr 11, 2018 10.08 10.25 10.02 10.04 2,008,212 -0.05(-0.51%)
Apr 10, 2018 10.13 10.15 9.979 10.09 2,935,300 +0.01(+0.06%)
Apr 09, 2018 10.19 10.22 9.973 10.09 2,018,946 -0.06(-0.62%)
Apr 06, 2018 10.15 10.29 10.14 10.15 2,312,656 -0.04(-0.39%)
Apr 05, 2018 10.26 10.26 10.01 10.19 2,238,844 -0.04(-0.39%)
Apr 04, 2018 9.927 10.27 9.898 10.23 3,110,934 +0.22(+2.23%)
Apr 03, 2018 9.864 10.07 9.672 10.01 3,721,142 +0.18(+1.87%)
Apr 02, 2018 10.12 10.12 9.738 9.824 3,632,051 -0.30(-2.95%)
Mar 29, 2018 10.12 10.12 10.12 0 -0.01(-0.06%)
Mar 28, 2018 9.726 10.18 9.726 10.13 3,541,114 +0.44(+4.56%)
Mar 27, 2018 9.715 9.841 9.577 9.686 3,526,711 +0.03(+0.30%)
Mar 26, 2018 9.704 9.743 9.493 9.658 3,783,415 +0.11(+1.14%)
Mar 23, 2018 9.893 9.921 9.537 9.549 3,361,323 -0.32(-3.25%)
Mar 22, 2018 9.956 10.11 9.864 9.870 3,387,958 -0.11(-1.15%)
Mar 21, 2018 10.04 10.11 9.956 9.985 2,961,843 -0.07(-0.68%)
Mar 20, 2018 10.19 10.33 9.996 10.05 2,929,201 -0.18(-1.79%)
Mar 19, 2018 10.24 10.26 10.12 10.24 2,708,644 -0.03(-0.28%)
Mar 16, 2018 10.22 10.30 10.15 10.27 4,689,042 +0.05(+0.51%)
Mar 15, 2018 10.38 10.42 10.16 10.21 3,257,321 -0.16(-1.55%)
Mar 14, 2018 10.48 10.51 10.30 10.37 3,197,798 +0.09(+0.84%)
Mar 13, 2018 10.61 10.69 10.25 10.29 4,178,459 -0.28(-2.61%)
Mar 12, 2018 10.36 10.60 10.34 10.56 2,094,957 +0.20(+1.94%)
Mar 09, 2018 10.40 10.40 10.27 10.36 1,924,340 +0.00(+0.00%)
Mar 08, 2018 10.48 10.48 10.32 10.36 2,213,224 -0.10(-0.93%)
Mar 07, 2018 10.48 10.46 3,507,534 +0.13(+1.22%)
Mar 06, 2018 10.16 10.36 10.04 10.33 3,398,341 +0.18(+1.81%)
Mar 05, 2018 9.801 10.19 9.755 10.15 3,833,748 +0.35(+3.57%)
Mar 02, 2018 9.744 9.858 9.466 9.801 4,330,246 -0.03(-0.35%)
Mar 01, 2018 9.721 9.927 9.640 9.835 2,984,098 +0.15(+1.60%)
Feb 28, 2018 9.853 9.927 9.669 9.681 3,995,213 -0.13(-1.29%)
Feb 27, 2018 10.01 10.03 9.704 9.807 4,447,285 -0.18(-1.78%)
Feb 26, 2018 10.02 10.02 9.864 9.985 3,244,592 +0.05(+0.52%)
Feb 23, 2018 9.858 10.03 9.812 9.933 3,492,637 +0.14(+1.46%)
Feb 22, 2018 9.778 10.02 9.612 9.790 5,434,529 +0.30(+3.14%)
Feb 21, 2018 9.577 9.698 9.434 9.491 4,694,345 -0.03(-0.36%)
Feb 20, 2018 9.715 9.830 9.440 9.526 5,872,460 -0.22(-2.29%)
Feb 16, 2018 9.749 9.749 9.749 0 +0.28(+2.97%)
Feb 15, 2018 9.222 9.486 9.202 9.468 7,894,741 +0.32(+3.45%)
Feb 14, 2018 9.302 9.311 9.047 9.153 7,692,232 -0.22(-2.39%)
Feb 13, 2018 9.338 9.438 9.181 9.377 6,328,010 -0.01(-0.06%)
Feb 12, 2018 9.310 9.446 9.025 9.382 6,187,124 +0.08(+0.90%)
Feb 09, 2018 9.248 9.388 8.941 9.298 5,228,679 +0.13(+1.40%)
Feb 08, 2018 9.544 9.165 9.170 3,594,138 -0.37(-3.92%)
Feb 07, 2018 9.561 9.589 9.494 9.544 3,175,180 -0.04(-0.47%)
Feb 06, 2018 9.494 9.645 9.310 9.589 6,376,126 -0.22(-2.22%)
Feb 05, 2018 9.812 9.840 9.622 9.806 3,916,806 -0.03(-0.34%)
Feb 02, 2018 9.806 9.862 9.711 9.840 4,538,915 -0.06(-0.62%)
Feb 01, 2018 10.10 10.22 9.854 9.901 3,184,710 -0.20(-1.99%)
Jan 31, 2018 9.974 10.11 9.896 10.10 3,333,112 +0.18(+1.80%)
Jan 30, 2018 9.996 10.12 9.915 9.924 2,494,745 -0.13(-1.28%)
Jan 29, 2018 10.13 10.15 9.963 10.05 2,525,887 -0.09(-0.93%)
Jan 26, 2018 10.25 10.29 10.11 10.15 2,132,073 -0.06(-0.55%)
Jan 25, 2018 10.16 10.21 10.09 10.20 2,662,937 +0.09(+0.88%)
Jan 24, 2018 10.26 10.30 10.11 10.11 1,463,129 -0.14(-1.33%)
Jan 23, 2018 10.06 10.26 10.04 10.25 2,335,339 +0.20(+2.03%)
Jan 22, 2018 9.890 10.06 9.876 10.05 2,268,165 +0.13(+1.35%)
Jan 19, 2018 9.885 9.968 9.829 9.912 2,516,513 -0.01(-0.06%)
Jan 18, 2018 9.946 10.01 9.834 9.918 2,982,915 -0.09(-0.89%)
Jan 17, 2018 10.03 10.13 9.915 10.01 2,319,287 +0.01(+0.06%)
Jan 16, 2018 10.05 10.12 10.00 10.00 2,724,204 +0.05(+0.50%)
Jan 12, 2018 9.951 9.951 9.951 0 -0.21(-2.03%)
Jan 11, 2018 10.17 10.22 10.14 10.16 2,272,176 -0.01(-0.11%)
Jan 10, 2018 10.24 10.15 10.17 3,099,569 -0.09(-0.92%)
Jan 09, 2018 10.50 10.53 10.25 10.26 3,932,094 -0.24(-2.28%)
Jan 08, 2018 10.33 10.53 10.25 10.50 2,035,053 +0.18(+1.78%)
Jan 05, 2018 10.49 10.49 10.27 10.32 2,609,039 -0.15(-1.44%)
Jan 04, 2018 10.65 10.72 10.47 10.47 2,245,265 -0.18(-1.68%)
Jan 03, 2018 10.68 10.78 10.53 10.65 2,748,069 -0.01(-0.05%)
Jan 02, 2018 10.46 10.71 10.39 10.65 2,988,937 +0.18(+1.70%)
Dec 29, 2017 10.48 10.48 10.48 0 -0.13(-1.21%)
Dec 28, 2017 10.54 10.62 10.45 10.60 1,711,495 +0.06(+0.53%)
Dec 27, 2017 10.50 10.74 10.50 10.55 1,868,150 +0.09(+0.91%)
Dec 26, 2017 10.41 10.50 10.36 10.45 1,628,205 +0.01(+0.11%)
Dec 22, 2017 10.45 10.46 10.31 10.44 2,445,805 +0.04(+0.43%)
Dec 21, 2017 10.52 10.54 10.35 10.40 2,500,604 -0.13(-1.22%)
Dec 20, 2017 10.82 10.86 10.51 10.53 3,251,031 -0.29(-2.68%)
Dec 19, 2017 11.17 11.18 10.78 10.82 3,524,972 -0.40(-3.58%)
Dec 18, 2017 11.12 11.38 11.11 11.22 3,445,610 +0.11(+1.00%)
Dec 15, 2017 10.70 11.13 10.70 11.11 8,799,244 +0.38(+3.54%)
Dec 14, 2017 10.87 10.93 10.70 10.73 4,299,866 -0.17(-1.54%)
Dec 13, 2017 10.91 11.02 10.88 10.89 2,615,837 +0.02(+0.21%)
Dec 12, 2017 10.78 10.88 10.70 10.87 2,429,159 +0.09(+0.83%)
Dec 11, 2017 10.69 10.83 10.64 10.78 2,147,173 +0.11(+0.99%)
Dec 08, 2017 10.69 10.77 10.63 10.68 2,324,160 +0.04(+0.42%)
Dec 07, 2017 10.53 10.73 10.52 10.63 2,262,128 +0.13(+1.22%)
Dec 06, 2017 10.65 10.68 10.41 10.50 2,185,675 -0.10(-0.95%)
Dec 05, 2017 10.77 10.82 10.59 10.60 3,664,079 -0.18(-1.66%)
Dec 04, 2017 10.86 10.88 10.74 10.78 3,062,371 -0.03(-0.28%)
Dec 01, 2017 10.78 10.84 10.68 10.81 2,330,431 +0.08(+0.70%)
Nov 30, 2017 10.82 10.83 10.67 10.74 2,602,912 -0.04(-0.36%)
Nov 29, 2017 10.72 10.83 10.69 10.78 2,326,344 +0.02(+0.16%)
Nov 28, 2017 10.82 10.82 10.64 10.76 2,792,976 -0.02(-0.21%)
Nov 27, 2017 10.74 10.84 10.69 10.78 2,655,021 +0.04(+0.42%)
Nov 24, 2017 10.85 10.91 10.71 10.74 865,388 -0.06(-0.52%)
Nov 22, 2017 10.71 10.86 10.70 10.79 1,818,839 +0.07(+0.68%)
Nov 21, 2017 10.62 10.72 10.58 10.72 1,801,836 +0.14(+1.32%)
Nov 20, 2017 10.61 10.64 10.47 10.58 2,741,266 -0.05(-0.47%)
Nov 17, 2017 10.57 10.74 10.57 10.63 2,804,235 +0.00(+0.00%)
Nov 16, 2017 10.54 10.68 10.47 10.63 2,805,145 +0.10(+0.95%)
Nov 15, 2017 10.52 10.64 10.37 10.53 3,687,734 -0.08(-0.79%)
Nov 14, 2017 10.36 10.73 10.32 10.62 6,842,228 +0.33(+3.20%)
Nov 13, 2017 10.56 10.62 10.25 10.29 5,983,639 -0.28(-2.62%)
Nov 10, 2017 10.39 10.62 10.39 10.56 2,412,465 +0.14(+1.35%)
Nov 09, 2017 10.35 10.49 10.35 10.42 3,239,887 +0.01(+0.10%)
Nov 08, 2017 10.48 10.56 10.37 10.41 4,320,399 -0.11(-1.03%)
Nov 07, 2017 10.51 10.60 10.45 10.52 2,968,559 +0.00(+0.00%)
Nov 06, 2017 10.53 10.63 10.47 10.52 3,161,963 +0.03(+0.26%)
Nov 03, 2017 10.55 10.61 10.40 10.49 3,573,130 -0.16(-1.48%)
Nov 02, 2017 11.00 11.08 10.63 10.65 4,122,308 -0.28(-2.58%)
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.