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

Rite Aid Corp (NY: RAD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 13, 2023 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 (%)
May 31, 2019 7.650 7.690 7.253 7.660 2,174,600 -0.11(-1.42%)
May 30, 2019 7.250 7.810 7.240 7.770 1,650,662 +0.53(+7.32%)
May 29, 2019 7.480 7.480 7.030 7.240 2,540,852 -0.35(-4.61%)
May 28, 2019 7.350 7.590 7.220 7.590 2,435,980 +0.25(+3.41%)
May 24, 2019 7.550 7.950 7.310 7.340 2,306,500 -0.11(-1.48%)
May 23, 2019 8.020 8.030 7.360 7.450 2,508,048 -0.65(-8.02%)
May 22, 2019 8.700 8.740 8.090 8.100 1,999,996 -0.64(-7.32%)
May 21, 2019 9.070 9.150 8.710 8.740 1,237,722 -0.28(-3.10%)
May 20, 2019 9.060 9.152 8.700 9.020 1,236,333 -0.11(-1.20%)
May 17, 2019 9.130 9.550 9.080 9.130 1,954,900 -0.04(-0.44%)
May 16, 2019 8.960 9.450 8.960 9.170 1,621,207 +0.22(+2.46%)
May 15, 2019 8.700 8.965 8.300 8.950 1,938,966 +0.16(+1.82%)
May 14, 2019 8.260 8.970 8.210 8.790 2,185,291 +0.55(+6.67%)
May 13, 2019 7.830 8.280 7.710 8.240 2,220,169 +0.25(+3.13%)
May 10, 2019 7.900 8.130 7.830 7.990 1,785,900 +0.09(+1.14%)
May 09, 2019 8.020 8.050 7.360 7.900 3,973,511 -0.19(-2.35%)
May 08, 2019 8.060 8.260 8.050 8.090 1,764,933 -0.04(-0.49%)
May 07, 2019 8.390 8.500 7.970 8.130 2,162,178 -0.37(-4.35%)
May 06, 2019 8.620 8.620 8.410 8.500 1,621,412 -0.27(-3.08%)
May 03, 2019 8.770 8.899 8.730 8.770 1,440,400 -0.03(-0.34%)
May 02, 2019 8.880 8.950 8.720 8.800 1,503,247 -0.08(-0.90%)
May 01, 2019 9.040 9.240 8.850 8.880 2,146,854 -0.28(-3.06%)
Apr 30, 2019 9.150 9.200 9.000 9.160 1,230,575 +0.10(+1.10%)
Apr 29, 2019 9.040 9.198 8.990 9.060 1,201,612 -0.02(-0.22%)
Apr 26, 2019 8.940 9.160 8.870 9.080 1,473,200 +0.09(+1.00%)
Apr 25, 2019 9.420 9.500 8.960 8.990 2,370,189 -0.63(-6.55%)
Apr 24, 2019 9.660 10.17 9.550 9.620 2,021,347 -0.30(-3.02%)
Apr 23, 2019 10.46 10.46 9.550 9.920 4,053,493 -0.83(-7.72%)
Apr 22, 2019 9.040 11.37 8.970 10.75 3,699,739 +10.26(+2111.93%)
Apr 18, 2019 0.4649 0.4860 0.4416 0.4860 36,941,600 +0.01(+1.25%)
Apr 17, 2019 0.4500 0.4900 0.4300 0.4800 33,126,436 +0.03(+6.67%)
Apr 16, 2019 0.4400 0.4770 0.4400 0.4500 26,090,962 +0.01(+2.27%)
Apr 15, 2019 0.5000 0.5040 0.4399 0.4400 32,818,696 -0.06(-12.02%)
Apr 12, 2019 0.5127 0.5150 0.4999 0.5001 16,128,600 -0.01(-2.69%)
Apr 11, 2019 0.5590 0.5590 0.4900 0.5139 62,456,156 -0.05(-9.48%)
Apr 10, 2019 0.5669 0.5728 0.5400 0.5677 27,325,262 +0.01(+1.79%)
Apr 09, 2019 0.5610 0.5650 0.5502 0.5577 11,864,487 -0.01(-2.16%)
Apr 08, 2019 0.6000 0.6000 0.5500 0.5700 18,102,060 -0.01(-2.28%)
Apr 05, 2019 0.5600 0.5858 0.5500 0.5833 20,433,000 +0.03(+6.05%)
Apr 04, 2019 0.5500 0.5700 0.5100 0.5500 31,536,328 +0.01(+1.64%)
Apr 03, 2019 0.5849 0.5849 0.5390 0.5411 27,882,120 -0.03(-5.07%)
Apr 02, 2019 0.6200 0.6200 0.5600 0.5700 37,206,408 -0.05(-8.06%)
Apr 01, 2019 0.6400 0.6500 0.6200 0.6200 13,575,987 -0.02(-2.36%)
Mar 29, 2019 0.6590 0.6590 0.6310 0.6350 16,351,900 -0.02(-2.46%)
Mar 28, 2019 0.6580 0.6699 0.6450 0.6510 9,594,012 +0.01(+1.28%)
Mar 27, 2019 0.6500 0.6976 0.6221 0.6428 22,904,492 -0.03(-3.84%)
Mar 26, 2019 0.6500 0.6830 0.6500 0.6685 10,388,104 +0.02(+2.85%)
Mar 25, 2019 0.6900 0.6900 0.6300 0.6500 15,916,242 -0.02(-3.62%)
Mar 22, 2019 0.6990 0.6990 0.6725 0.6744 10,133,100 -0.03(-3.66%)
Mar 21, 2019 0.6900 0.7000 0.6600 0.7000 13,062,849 +0.00(+0.00%)
Mar 20, 2019 0.7000 0.7000 0.6900 0.7000 8,295,225 +0.00(+0.00%)
Mar 19, 2019 0.7100 0.7100 0.6900 0.7000 5,848,726 +0.00(+0.00%)
Mar 18, 2019 0.7000 0.7000 0.6900 0.7000 16,344,402 +0.01(+1.05%)
Mar 15, 2019 0.7300 0.7300 0.6700 0.6927 43,047,100 -0.04(-5.11%)
Mar 14, 2019 0.7200 0.7300 0.7017 0.7300 15,829,592 +0.02(+2.28%)
Mar 13, 2019 0.7500 0.7500 0.6926 0.7137 41,619,112 +0.03(+4.96%)
Mar 12, 2019 0.6900 0.6900 0.6600 0.6800 12,998,060 -0.01(-1.82%)
Mar 11, 2019 0.6889 0.7000 0.6700 0.6926 11,835,702 +0.00(+0.13%)
Mar 08, 2019 0.6713 0.7080 0.6602 0.6917 16,182,700 +0.02(+3.24%)
Mar 07, 2019 0.6500 0.6800 0.6400 0.6700 12,932,853 +0.02(+3.32%)
Mar 06, 2019 0.6800 0.6835 0.6250 0.6485 19,866,728 -0.03(-3.98%)
Mar 05, 2019 0.6901 0.6990 0.6655 0.6754 11,008,407 -0.01(-1.97%)
Mar 04, 2019 0.7300 0.7380 0.6800 0.6890 19,491,428 -0.04(-5.62%)
Mar 01, 2019 0.7500 0.7600 0.7200 0.7300 9,259,900 -0.01(-1.35%)
Feb 28, 2019 0.7575 0.7615 0.7300 0.7400 8,735,115 -0.02(-2.30%)
Feb 27, 2019 0.7500 0.7770 0.7452 0.7574 7,162,322 +0.01(+0.83%)
Feb 26, 2019 0.7770 0.7770 0.7500 0.7512 6,125,597 -0.02(-2.24%)
Feb 25, 2019 0.7500 0.7808 0.7491 0.7684 9,498,639 +0.03(+3.84%)
Feb 22, 2019 0.7400 0.7500 0.7200 0.7400 9,929,400 -0.01(-1.00%)
Feb 21, 2019 0.7800 0.7800 0.7376 0.7475 10,795,721 -0.02(-2.92%)
Feb 20, 2019 0.7800 0.7900 0.7600 0.7700 8,774,117 -0.01(-1.53%)
Feb 19, 2019 0.7950 0.8018 0.7745 0.7820 8,613,961 -0.02(-2.25%)
Feb 15, 2019 0.7900 0.8100 0.7900 0.8000 9,544,500 +0.02(+2.01%)
Feb 14, 2019 0.7900 0.8000 0.7816 0.7842 4,857,363 -0.02(-1.98%)
Feb 13, 2019 0.8000 0.8200 0.7900 0.8000 12,723,185 +0.01(+0.69%)
Feb 12, 2019 0.8000 0.8078 0.7822 0.7945 8,808,527 +0.00(+0.57%)
Feb 11, 2019 0.7800 0.8050 0.7700 0.7900 11,892,023 +0.01(+1.28%)
Feb 08, 2019 0.7900 0.8000 0.7700 0.7800 9,244,000 -0.01(-1.73%)
Feb 07, 2019 0.7900 0.8049 0.7701 0.7937 7,010,661 -0.01(-0.79%)
Feb 06, 2019 0.7900 0.8200 0.7700 0.8000 9,834,487 +0.01(+1.27%)
Feb 05, 2019 0.7800 0.8300 0.7700 0.7900 17,550,048 +0.02(+2.66%)
Feb 04, 2019 0.7600 0.7825 0.7308 0.7695 20,547,260 +0.02(+2.60%)
Feb 01, 2019 0.8100 0.8100 0.7500 0.7500 24,444,300 -0.05(-6.64%)
Jan 31, 2019 0.8306 0.8380 0.7800 0.8033 17,912,430 -0.03(-3.22%)
Jan 30, 2019 0.8600 0.8788 0.8014 0.8300 18,806,136 -0.03(-3.42%)
Jan 29, 2019 0.9100 0.9101 0.8510 0.8594 16,408,194 -0.06(-6.59%)
Jan 28, 2019 0.8950 0.9300 0.8300 0.9200 20,318,288 -0.03(-3.16%)
Jan 25, 2019 0.9500 0.9600 0.9200 0.9500 14,218,000 +0.00(+0.42%)
Jan 24, 2019 0.9512 0.9600 0.9310 0.9460 8,547,095 -0.00(-0.42%)
Jan 23, 2019 0.9500 0.9700 0.9400 0.9500 10,024,464 +0.02(+1.62%)
Jan 22, 2019 0.9900 1.000 0.9129 0.9349 15,572,384 -0.03(-3.52%)
Jan 18, 2019 0.9080 0.9930 0.8950 0.9690 16,587,100 +0.07(+7.67%)
Jan 17, 2019 0.8900 0.9000 0.8700 0.9000 10,349,191 +0.01(+1.12%)
Jan 16, 2019 0.9000 0.9000 0.8600 0.8900 11,837,552 +0.00(+0.29%)
Jan 15, 2019 0.8200 0.8900 0.8112 0.8874 15,050,383 +0.08(+9.34%)
Jan 14, 2019 0.8100 0.8175 0.8010 0.8116 6,320,470 +0.00(+0.20%)
Jan 11, 2019 0.7900 0.8300 0.7800 0.8100 12,804,400 +0.01(+1.72%)
Jan 10, 2019 0.8020 0.8099 0.7600 0.7963 14,797,071 -0.02(-2.04%)
Jan 09, 2019 0.8250 0.8340 0.8000 0.8129 7,555,909 +0.00(+0.36%)
Jan 08, 2019 0.8500 0.8600 0.8000 0.8100 15,763,587 -0.03(-3.01%)
Jan 07, 2019 0.7757 0.8400 0.7600 0.8351 16,440,798 +0.06(+7.75%)
Jan 04, 2019 0.7600 0.8160 0.7550 0.7750 16,185,300 +0.03(+3.58%)
Jan 03, 2019 0.7712 0.7955 0.7260 0.7482 14,583,447 -0.02(-2.83%)
Jan 02, 2019 0.7000 0.7800 0.7000 0.7700 16,638,025 +0.06(+8.45%)
Dec 31, 2018 0.7300 0.7400 0.6800 0.7100 20,778,800 +0.02(+2.90%)
Dec 28, 2018 0.6300 0.7100 0.6300 0.6900 29,185,800 +0.05(+7.81%)
Dec 27, 2018 0.6700 0.6800 0.6000 0.6400 32,464,268 -0.02(-3.06%)
Dec 26, 2018 0.6910 0.6950 0.6439 0.6602 34,290,460 -0.02(-2.91%)
Dec 24, 2018 0.7100 0.7100 0.6600 0.6800 16,444,100 -0.03(-4.23%)
Dec 21, 2018 0.7900 0.7900 0.7000 0.7100 32,106,200 -0.08(-10.13%)
Dec 20, 2018 0.8800 0.9200 0.7400 0.7900 31,059,976 -0.02(-2.59%)
Dec 19, 2018 0.8500 0.8650 0.8100 0.8110 15,052,919 -0.04(-4.59%)
Dec 18, 2018 0.8400 0.8700 0.8100 0.8500 10,709,502 +0.03(+3.56%)
Dec 17, 2018 0.8944 0.9000 0.8000 0.8208 20,174,462 -0.07(-8.19%)
Dec 14, 2018 0.9050 0.9500 0.8900 0.8940 15,910,200 -0.01(-1.49%)
Dec 13, 2018 0.9800 0.9850 0.8800 0.9075 19,450,864 -0.07(-7.40%)
Dec 12, 2018 0.9800 1.000 0.9702 0.9800 8,366,707 +0.01(+1.03%)
Dec 11, 2018 1.000 1.010 0.9500 0.9700 6,804,672 -0.01(-1.02%)
Dec 10, 2018 1.010 1.020 0.9700 0.9800 12,800,038 -0.03(-2.97%)
Dec 07, 2018 1.030 1.050 1.010 1.010 6,712,500 -0.02(-1.94%)
Dec 06, 2018 1.040 1.050 1.000 1.030 15,214,270 -0.01(-0.96%)
Dec 04, 2018 1.120 1.130 1.040 1.040 12,757,800 -0.07(-6.31%)
Dec 03, 2018 1.130 1.150 1.110 1.110 13,558,789 +0.00(+0.00%)
Nov 30, 2018 1.130 1.130 1.100 1.110 5,641,500 -0.02(-1.77%)
Nov 29, 2018 1.120 1.140 1.110 1.130 4,132,159 +0.00(+0.00%)
Nov 28, 2018 1.100 1.150 1.090 1.130 10,436,484 +0.03(+2.73%)
Nov 27, 2018 1.100 1.110 1.090 1.100 6,080,766 +0.00(+0.00%)
Nov 26, 2018 1.100 1.120 1.070 1.100 10,184,946 +0.00(+0.00%)
Nov 23, 2018 1.130 1.130 1.090 1.100 2,706,700 +0.00(+0.00%)
Nov 21, 2018 1.100 1.100 1.100 0 +0.03(+2.80%)
Nov 20, 2018 1.160 1.160 1.070 1.070 13,280,062 -0.11(-9.32%)
Nov 19, 2018 1.200 1.210 1.110 1.180 11,899,651 -0.03(-2.48%)
Nov 16, 2018 1.200 1.245 1.190 1.210 13,941,800 +0.01(+0.83%)
Nov 15, 2018 1.320 1.320 1.190 1.200 18,733,788 -0.12(-9.09%)
Nov 14, 2018 1.330 1.360 1.300 1.320 12,420,933 +0.01(+0.76%)
Nov 13, 2018 1.300 1.330 1.280 1.310 10,258,236 +0.01(+0.77%)
Nov 12, 2018 1.300 1.310 1.270 1.300 9,173,781 +0.01(+0.78%)
Nov 09, 2018 1.280 1.340 1.280 1.290 12,858,000 -0.03(-2.27%)
Nov 08, 2018 1.260 1.320 1.250 1.320 9,819,005 +0.06(+4.76%)
Nov 07, 2018 1.250 1.270 1.200 1.260 8,906,325 +0.02(+1.61%)
Nov 06, 2018 1.240 1.250 1.220 1.240 6,641,418 +0.01(+0.81%)
Nov 05, 2018 1.200 1.230 1.190 1.230 9,725,606 +0.04(+3.36%)
Nov 02, 2018 1.160 1.210 1.160 1.190 7,825,500 +0.03(+2.59%)
Nov 01, 2018 1.200 1.210 1.150 1.160 10,034,285 -0.04(-3.33%)
Oct 31, 2018 1.130 1.210 1.130 1.200 18,486,652 +0.09(+8.11%)
Oct 30, 2018 1.040 1.140 1.040 1.110 13,281,050 +0.05(+4.72%)
Oct 29, 2018 1.060 1.060 1.040 1.060 10,928,600 +0.01(+0.95%)
Oct 26, 2018 1.030 1.050 1.020 1.050 7,371,100 +0.00(+0.00%)
Oct 25, 2018 1.020 1.060 1.020 1.050 9,105,484 +0.04(+3.96%)
Oct 24, 2018 1.030 1.050 1.010 1.010 6,483,991 -0.03(-2.88%)
Oct 23, 2018 1.010 1.050 0.9800 1.040 7,783,035 +0.01(+0.97%)
Oct 22, 2018 1.010 1.050 1.000 1.030 6,236,080 +0.02(+1.98%)
Oct 19, 2018 1.040 1.060 0.9800 1.010 21,397,200 -0.04(-3.81%)
Oct 18, 2018 1.060 1.080 1.040 1.050 10,525,373 -0.02(-1.87%)
Oct 17, 2018 1.070 1.090 1.070 1.070 7,352,909 -0.01(-0.93%)
Oct 16, 2018 1.050 1.080 1.040 1.080 10,383,445 +0.03(+2.86%)
Oct 15, 2018 1.050 1.060 1.040 1.050 15,881,872 -0.01(-0.94%)
Oct 12, 2018 1.050 1.080 1.040 1.060 9,448,300 +0.02(+1.92%)
Oct 11, 2018 1.110 1.120 1.020 1.040 22,609,330 -0.07(-6.31%)
Oct 10, 2018 1.150 1.160 1.110 1.110 11,235,934 -0.03(-2.63%)
Oct 09, 2018 1.130 1.170 1.120 1.140 14,409,087 +0.02(+1.79%)
Oct 08, 2018 1.160 1.170 1.120 1.120 11,123,728 -0.03(-2.61%)
Oct 05, 2018 1.150 1.180 1.140 1.150 12,689,500 +0.00(+0.00%)
Oct 04, 2018 1.150 1.210 1.150 1.150 19,002,014 +0.00(+0.00%)
Oct 03, 2018 1.170 1.170 1.140 1.150 14,001,419 +0.00(+0.00%)
Oct 02, 2018 1.210 1.220 1.150 1.150 21,988,436 -0.06(-4.96%)
Oct 01, 2018 1.270 1.280 1.210 1.210 16,145,437 -0.07(-5.47%)
Sep 28, 2018 1.260 1.280 1.240 1.280 8,275,800 +0.03(+2.40%)
Sep 27, 2018 1.280 1.330 1.240 1.250 24,690,902 -0.03(-2.34%)
Sep 26, 2018 1.250 1.290 1.240 1.280 13,747,397 +0.05(+4.07%)
Sep 25, 2018 1.240 1.260 1.230 1.230 10,884,195 -0.01(-0.81%)
Sep 24, 2018 1.260 1.270 1.230 1.240 21,486,732 -0.01(-0.80%)
Sep 21, 2018 1.320 1.325 1.250 1.250 27,401,700 -0.07(-5.30%)
Sep 20, 2018 1.340 1.340 1.320 1.320 5,261,929 -0.01(-0.75%)
Sep 19, 2018 1.320 1.350 1.320 1.330 7,977,522 +0.00(+0.00%)
Sep 18, 2018 1.320 1.340 1.300 1.330 6,170,689 +0.00(+0.00%)
Sep 17, 2018 1.290 1.340 1.290 1.330 8,350,908 +0.04(+3.10%)
Sep 14, 2018 1.310 1.320 1.290 1.290 4,520,400 -0.01(-0.77%)
Sep 13, 2018 1.320 1.350 1.290 1.300 7,499,312 -0.03(-2.26%)
Sep 12, 2018 1.330 1.340 1.300 1.330 9,552,946 -0.01(-0.75%)
Sep 11, 2018 1.250 1.350 1.240 1.340 10,066,292 +0.09(+7.20%)
Sep 10, 2018 1.280 1.290 1.250 1.250 10,289,848 -0.04(-3.10%)
Sep 07, 2018 1.250 1.290 1.230 1.290 8,383,800 +0.05(+4.03%)
Sep 06, 2018 1.330 1.330 1.240 1.240 40,048,692 -0.11(-8.15%)
Sep 05, 2018 1.370 1.370 1.340 1.350 5,330,644 -0.02(-1.46%)
Sep 04, 2018 1.370 1.390 1.310 1.370 12,843,927 +0.00(+0.00%)
Aug 31, 2018 1.370 1.370 1.370 0 -0.03(-2.14%)
Aug 30, 2018 1.400 1.420 1.380 1.400 7,486,362 -0.01(-0.71%)
Aug 29, 2018 1.440 1.440 1.400 1.410 12,721,256 -0.03(-2.08%)
Aug 28, 2018 1.430 1.460 1.410 1.440 8,808,503 +0.00(+0.00%)
Aug 27, 2018 1.470 1.480 1.430 1.440 8,641,302 -0.03(-2.04%)
Aug 24, 2018 1.460 1.480 1.450 1.470 8,432,900 +0.00(+0.00%)
Aug 23, 2018 1.480 1.490 1.450 1.470 6,986,133 -0.02(-1.34%)
Aug 22, 2018 1.430 1.490 1.420 1.490 9,277,918 +0.05(+3.47%)
Aug 21, 2018 1.440 1.450 1.410 1.440 12,207,842 -0.01(-0.69%)
Aug 20, 2018 1.450 1.460 1.420 1.450 8,926,802 -0.01(-0.68%)
Aug 17, 2018 1.400 1.470 1.350 1.460 21,679,100 +0.05(+3.55%)
Aug 16, 2018 1.360 1.410 1.350 1.410 14,090,415 +0.06(+4.44%)
Aug 15, 2018 1.330 1.390 1.270 1.350 22,495,484 +0.01(+0.75%)
Aug 14, 2018 1.390 1.420 1.340 1.340 23,586,224 -0.06(-4.29%)
Aug 13, 2018 1.460 1.480 1.330 1.400 43,238,488 -0.08(-5.41%)
Aug 10, 2018 1.530 1.530 1.470 1.480 23,134,900 -0.06(-3.90%)
Aug 09, 2018 1.520 1.590 1.510 1.540 102,872,384 -0.20(-11.49%)
Aug 08, 2018 1.720 1.770 1.660 1.740 12,687,649 +0.02(+1.16%)
Aug 07, 2018 1.670 1.740 1.660 1.720 11,104,462 +0.06(+3.61%)
Aug 06, 2018 1.690 1.710 1.610 1.660 26,015,604 -0.18(-9.78%)
Aug 03, 2018 1.900 1.920 1.830 1.840 8,778,200 -0.06(-3.16%)
Aug 02, 2018 1.890 1.930 1.880 1.900 8,573,062 +0.01(+0.53%)
Aug 01, 2018 1.990 2.020 1.880 1.890 11,895,910 -0.12(-5.97%)
Jul 31, 2018 1.950 2.020 1.950 2.010 16,338,290 +0.05(+2.55%)
Jul 30, 2018 1.920 1.970 1.900 1.960 10,639,518 +0.02(+1.03%)
Jul 27, 2018 1.900 1.970 1.900 1.940 11,454,500 +0.04(+2.11%)
Jul 26, 2018 1.870 1.920 1.855 1.900 8,001,082 +0.01(+0.53%)
Jul 25, 2018 1.780 1.910 1.780 1.890 15,881,889 +0.07(+3.85%)
Jul 24, 2018 1.830 1.870 1.760 1.820 12,639,548 -0.01(-0.55%)
Jul 23, 2018 1.820 1.890 1.820 1.830 9,066,330 +0.01(+0.55%)
Jul 20, 2018 1.810 1.850 1.800 1.820 7,661,596 +0.01(+0.55%)
Jul 19, 2018 1.770 1.840 1.750 1.810 10,355,224 +0.05(+2.84%)
Jul 18, 2018 1.680 1.770 1.670 1.760 11,669,702 +0.09(+5.39%)
Jul 17, 2018 1.650 1.670 1.630 1.670 10,048,799 +0.03(+1.83%)
Jul 16, 2018 1.660 1.680 1.630 1.640 5,019,790 -0.01(-0.61%)
Jul 13, 2018 1.660 1.670 1.635 1.650 7,762,501 +0.00(+0.00%)
Jul 12, 2018 1.700 1.700 1.640 1.650 12,507,131 -0.03(-1.79%)
Jul 11, 2018 1.700 1.710 1.680 1.680 6,041,884 -0.02(-1.18%)
Jul 10, 2018 1.700 1.710 1.690 1.700 6,041,566 +0.01(+0.59%)
Jul 09, 2018 1.750 1.750 1.680 1.690 12,137,136 -0.05(-2.87%)
Jul 06, 2018 1.690 1.750 1.690 1.740 9,077,174 +0.05(+2.96%)
Jul 05, 2018 1.700 1.720 1.690 1.690 13,260,720 -0.01(-0.59%)
Jul 03, 2018 1.700 1.700 1.700 0 +0.02(+1.19%)
Jul 02, 2018 1.720 1.730 1.550 1.680 14,260,190 -0.05(-2.89%)
Jun 29, 2018 1.760 1.770 1.720 1.730 10,926,132 -0.03(-1.70%)
Jun 28, 2018 1.865 1.865 1.630 1.760 31,447,376 -0.22(-11.11%)
Jun 27, 2018 1.970 2.040 1.950 1.980 12,896,277 +0.02(+1.02%)
Jun 26, 2018 2.110 2.120 1.880 1.960 34,166,224 -0.15(-7.11%)
Jun 25, 2018 2.020 2.120 2.010 2.110 27,672,992 +0.09(+4.46%)
Jun 22, 2018 1.970 2.030 1.950 2.020 104,049,992 +0.05(+2.54%)
Jun 21, 2018 1.940 2.000 1.930 1.970 16,667,045 +0.02(+1.03%)
Jun 20, 2018 1.930 1.960 1.890 1.950 9,404,016 +0.03(+1.56%)
Jun 19, 2018 1.860 1.930 1.840 1.920 12,826,141 +0.02(+1.05%)
Jun 18, 2018 1.770 1.900 1.750 1.900 14,858,634 +0.12(+6.74%)
Jun 15, 2018 1.780 1.770 1.780 9,134,305 +0.01(+0.56%)
Jun 14, 2018 1.690 1.780 1.680 1.770 15,088,730 +0.07(+4.12%)
Jun 13, 2018 1.720 1.739 1.670 1.700 8,868,642 -0.02(-1.16%)
Jun 12, 2018 1.740 1.750 1.705 1.720 7,185,542 -0.02(-1.15%)
Jun 11, 2018 1.690 1.750 1.690 1.740 10,369,491 +0.04(+2.35%)
Jun 08, 2018 1.670 1.710 1.670 1.700 11,404,185 +0.03(+1.80%)
Jun 07, 2018 1.670 1.700 1.670 1.670 16,677,318 -0.01(-0.60%)
Jun 06, 2018 1.700 1.680 7,083,975 +0.03(+1.82%)
Jun 05, 2018 1.590 1.720 1.590 1.650 25,470,370 +0.06(+3.77%)
Jun 04, 2018 1.570 1.610 1.570 1.590 7,947,607 +0.02(+1.27%)
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.