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

Sabra REIT (NQ: SBRA )

14.33 UNCHANGED
Streaming Delayed Price Updated: 10:34 AM EDT, May 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 (%)
Jul 31, 2020 10.57 10.62 10.27 10.50 2,181,700 -0.12(-1.14%)
Jul 30, 2020 10.45 10.76 10.38 10.62 1,427,704 -0.07(-0.67%)
Jul 29, 2020 10.54 10.72 10.45 10.70 2,323,360 +0.31(+2.95%)
Jul 28, 2020 9.990 10.47 9.976 10.39 1,129,392 +0.43(+4.29%)
Jul 27, 2020 9.976 10.15 9.819 9.962 2,183,221 -0.04(-0.43%)
Jul 24, 2020 10.36 10.49 9.976 10.00 1,359,036 -0.37(-3.57%)
Jul 23, 2020 10.23 10.59 10.23 10.37 1,906,967 +0.06(+0.55%)
Jul 22, 2020 9.798 10.46 9.769 10.32 2,424,135 +0.43(+4.32%)
Jul 21, 2020 9.926 10.10 9.876 9.890 2,506,183 +0.13(+1.31%)
Jul 20, 2020 10.05 10.12 9.741 9.762 1,463,000 -0.35(-3.45%)
Jul 17, 2020 9.898 10.18 9.833 10.11 1,641,678 +0.23(+2.31%)
Jul 16, 2020 9.890 9.976 9.759 9.883 1,532,593 -0.09(-0.93%)
Jul 15, 2020 10.18 10.25 9.930 9.976 3,283,673 +0.11(+1.08%)
Jul 14, 2020 9.962 10.02 9.748 9.869 2,399,632 +0.08(+0.80%)
Jul 13, 2020 10.20 10.20 9.776 9.791 1,842,920 -0.29(-2.90%)
Jul 10, 2020 9.776 10.15 9.773 10.08 1,320,864 +0.31(+3.21%)
Jul 09, 2020 9.983 10.05 9.548 9.769 1,947,273 -0.26(-2.63%)
Jul 08, 2020 10.01 10.24 9.933 10.03 1,655,081 +0.02(+0.21%)
Jul 07, 2020 10.18 10.28 9.988 10.01 2,343,755 -0.37(-3.60%)
Jul 06, 2020 10.50 10.56 10.22 10.39 2,706,606 +0.25(+2.42%)
Jul 02, 2020 10.68 10.72 10.10 10.14 1,173,509 -0.24(-2.27%)
Jul 01, 2020 10.26 10.64 10.20 10.37 2,185,623 +0.09(+0.90%)
Jun 30, 2020 10.15 10.56 10.03 10.28 2,348,677 +0.05(+0.49%)
Jun 29, 2020 10.12 10.38 9.855 10.23 2,328,813 +0.29(+2.87%)
Jun 26, 2020 9.776 9.997 9.470 9.947 5,016,815 +0.11(+1.09%)
Jun 25, 2020 9.413 9.855 9.278 9.841 2,209,381 +0.34(+3.60%)
Jun 24, 2020 9.912 10.03 9.192 9.498 2,584,708 -0.58(-5.80%)
Jun 23, 2020 10.54 10.59 10.01 10.08 2,610,467 -0.16(-1.60%)
Jun 22, 2020 10.20 10.37 10.03 10.25 2,933,575 -0.06(-0.55%)
Jun 19, 2020 10.77 10.97 10.14 10.30 6,422,163 -0.60(-5.49%)
Jun 18, 2020 10.50 11.02 10.40 10.90 2,280,952 +0.29(+2.68%)
Jun 17, 2020 11.10 11.14 10.60 10.62 2,413,895 -0.55(-4.91%)
Jun 16, 2020 11.40 11.56 10.98 11.17 2,867,384 +0.31(+2.82%)
Jun 15, 2020 10.00 10.92 9.912 10.86 2,453,706 +0.40(+3.82%)
Jun 12, 2020 10.62 10.67 9.955 10.46 3,482,636 +0.36(+3.60%)
Jun 11, 2020 10.14 10.60 9.883 10.10 4,862,503 -0.85(-7.75%)
Jun 10, 2020 11.54 11.61 10.77 10.95 3,743,086 -0.67(-5.77%)
Jun 09, 2020 11.95 12.09 11.57 11.61 2,653,538 -0.73(-5.94%)
Jun 08, 2020 12.10 12.38 11.96 12.35 3,382,651 +0.52(+4.40%)
Jun 05, 2020 11.67 12.01 11.55 11.83 3,914,738 +0.72(+6.48%)
Jun 04, 2020 10.71 11.18 10.50 11.11 2,071,048 +0.32(+2.97%)
Jun 03, 2020 10.32 11.04 10.32 10.79 2,708,288 +0.63(+6.17%)
Jun 02, 2020 10.20 10.32 9.997 10.16 2,842,081 +0.08(+0.78%)
Jun 01, 2020 9.570 10.14 9.555 10.08 2,437,136 +0.49(+5.13%)
May 29, 2020 9.684 9.741 9.392 9.591 4,195,555 -0.16(-1.68%)
May 28, 2020 10.03 10.11 9.627 9.755 2,304,163 -0.14(-1.44%)
May 27, 2020 10.22 10.32 9.477 9.898 2,780,129 -0.04(-0.36%)
May 26, 2020 9.862 10.05 9.755 9.933 2,514,609 +0.57(+6.09%)
May 22, 2020 9.377 9.406 9.156 9.363 2,380,278 +0.04(+0.42%)
May 21, 2020 9.142 9.541 9.142 9.324 3,765,638 +0.08(+0.89%)
May 20, 2020 9.591 9.748 9.160 9.242 3,754,105 -0.17(-1.82%)
May 19, 2020 9.534 9.734 9.164 9.413 2,922,198 -0.24(-2.44%)
May 18, 2020 8.914 9.755 8.843 9.648 5,146,306 +1.31(+15.73%)
May 15, 2020 8.123 8.437 7.889 8.337 6,340,907 +0.13(+1.56%)
May 14, 2020 7.702 8.237 7.396 8.209 4,575,697 +0.29(+3.68%)
May 13, 2020 7.611 8.091 7.480 7.917 3,331,584 +0.28(+3.73%)
May 12, 2020 8.403 8.549 7.521 7.632 3,418,419 -0.72(-8.64%)
May 11, 2020 8.549 8.639 8.348 8.355 2,359,217 -0.33(-3.76%)
May 08, 2020 8.202 8.695 8.070 8.681 2,328,510 +0.67(+8.32%)
May 07, 2020 8.230 8.632 7.910 8.014 3,634,571 -0.06(-0.77%)
May 06, 2020 8.445 8.556 8.021 8.077 2,376,985 -0.42(-4.94%)
May 05, 2020 8.716 8.910 8.445 8.497 2,772,030 -0.02(-0.29%)
May 04, 2020 8.181 8.535 8.035 8.521 2,435,172 +0.06(+0.66%)
May 01, 2020 8.535 8.643 8.056 8.466 3,250,929 -0.44(-4.91%)
Apr 30, 2020 8.959 9.049 8.556 8.903 2,372,673 -0.29(-3.17%)
Apr 29, 2020 9.028 9.362 8.841 9.195 2,301,343 +0.56(+6.43%)
Apr 28, 2020 8.646 8.903 8.438 8.639 2,419,230 +0.28(+3.41%)
Apr 27, 2020 8.230 8.567 8.084 8.355 2,524,722 +0.27(+3.35%)
Apr 24, 2020 8.174 8.271 7.855 8.084 5,156,389 -0.08(-0.94%)
Apr 23, 2020 8.403 8.528 8.139 8.160 2,667,510 -0.16(-1.92%)
Apr 22, 2020 8.674 8.737 8.247 8.320 3,115,037 -0.06(-0.70%)
Apr 21, 2020 8.202 8.618 7.917 8.379 3,819,694 -0.17(-1.99%)
Apr 20, 2020 8.827 9.160 8.521 8.549 3,427,102 -0.59(-6.46%)
Apr 17, 2020 9.257 9.389 9.032 9.139 3,807,606 +0.35(+4.03%)
Apr 16, 2020 8.827 8.938 8.618 8.785 2,872,579 -0.06(-0.63%)
Apr 15, 2020 8.820 9.044 8.584 8.841 3,959,035 -0.44(-4.79%)
Apr 14, 2020 9.042 9.494 9.035 9.285 3,880,647 +0.40(+4.45%)
Apr 13, 2020 9.077 9.160 8.216 8.889 3,505,947 -0.29(-3.18%)
Apr 09, 2020 9.028 9.577 8.754 9.181 4,727,577 +0.54(+6.27%)
Apr 08, 2020 8.007 8.695 7.785 8.639 4,138,940 +0.93(+12.07%)
Apr 07, 2020 7.493 8.188 7.493 7.709 5,089,085 +0.69(+9.79%)
Apr 06, 2020 6.667 7.361 6.660 7.021 4,221,697 +0.81(+12.96%)
Apr 03, 2020 6.174 6.334 5.959 6.216 3,859,012 +0.04(+0.67%)
Apr 02, 2020 6.591 6.854 5.973 6.174 3,412,610 -0.51(-7.59%)
Apr 01, 2020 7.160 7.181 6.549 6.681 2,946,547 -0.90(-11.90%)
Mar 31, 2020 7.778 7.834 7.348 7.584 4,929,929 -0.20(-2.59%)
Mar 30, 2020 7.792 7.882 7.118 7.785 6,056,464 +0.01(+0.09%)
Mar 27, 2020 7.320 8.000 7.077 7.778 4,581,857 +0.00(+0.00%)
Mar 26, 2020 7.743 8.438 7.417 7.778 7,397,215 +0.15(+2.00%)
Mar 25, 2020 7.209 7.980 7.035 7.625 6,869,086 +0.53(+7.44%)
Mar 24, 2020 6.952 7.188 6.584 7.098 5,760,445 +0.59(+9.07%)
Mar 23, 2020 6.195 6.591 5.820 6.507 4,515,545 +0.21(+3.31%)
Mar 20, 2020 6.257 7.014 6.146 6.299 11,151,537 +0.74(+13.23%)
Mar 19, 2020 4.181 5.709 3.979 5.563 8,327,617 +1.45(+35.30%)
Mar 18, 2020 4.827 5.049 3.851 4.111 6,560,543 -1.03(-20.11%)
Mar 17, 2020 5.389 5.854 4.910 5.146 7,115,659 -0.03(-0.54%)
Mar 16, 2020 6.410 6.591 5.160 5.174 7,740,235 -2.10(-28.84%)
Mar 13, 2020 7.334 7.341 6.261 7.271 8,655,418 +0.58(+8.61%)
Mar 12, 2020 8.417 8.514 6.577 6.695 8,425,407 -2.68(-28.59%)
Mar 11, 2020 10.42 10.52 9.171 9.375 11,543,828 -1.45(-13.41%)
Mar 10, 2020 11.49 11.58 10.27 10.83 6,936,662 -0.32(-2.87%)
Mar 09, 2020 12.33 12.56 11.11 11.15 6,790,117 -1.88(-14.40%)
Mar 06, 2020 13.56 13.77 12.65 13.02 7,132,548 -0.94(-6.76%)
Mar 05, 2020 14.00 14.12 13.74 13.97 4,150,387 -0.24(-1.71%)
Mar 04, 2020 13.83 14.47 13.83 14.21 5,093,239 +0.60(+4.39%)
Mar 03, 2020 13.54 14.13 13.43 13.61 4,774,886 +0.08(+0.62%)
Mar 02, 2020 13.70 13.79 13.25 13.53 5,094,411 -0.05(-0.36%)
Feb 28, 2020 13.73 13.80 12.98 13.58 5,727,177 -0.42(-3.03%)
Feb 27, 2020 14.61 14.71 14.00 14.00 2,781,660 -0.78(-5.31%)
Feb 26, 2020 14.89 15.09 14.67 14.79 3,160,673 +0.05(+0.33%)
Feb 25, 2020 15.54 15.55 14.72 14.74 2,890,698 -0.78(-5.06%)
Feb 24, 2020 15.24 15.60 15.03 15.52 2,990,525 +0.25(+1.64%)
Feb 21, 2020 15.35 15.38 15.22 15.27 7,154,867 -0.09(-0.57%)
Feb 20, 2020 15.26 15.38 15.07 15.36 3,493,349 +0.17(+1.12%)
Feb 19, 2020 15.35 15.35 15.09 15.19 2,089,986 -0.19(-1.22%)
Feb 18, 2020 15.45 15.46 15.08 15.38 3,832,184 -0.10(-0.67%)
Feb 14, 2020 14.97 15.51 14.92 15.48 8,863,200 +0.59(+3.96%)
Feb 13, 2020 14.74 15.07 14.72 14.89 4,020,215 +0.20(+1.37%)
Feb 12, 2020 15.01 15.01 14.65 14.69 2,368,490 -0.22(-1.50%)
Feb 11, 2020 15.00 15.14 14.84 14.91 2,220,580 -0.04(-0.27%)
Feb 10, 2020 14.65 14.97 14.63 14.95 1,443,071 +0.34(+2.33%)
Feb 07, 2020 14.79 14.91 14.61 14.61 2,025,117 -0.14(-0.92%)
Feb 06, 2020 14.63 14.80 14.54 14.75 2,918,876 +0.22(+1.50%)
Feb 05, 2020 14.57 14.71 14.38 14.53 3,657,600 -0.01(-0.09%)
Feb 04, 2020 14.73 14.84 14.50 14.55 1,861,482 -0.12(-0.83%)
Feb 03, 2020 14.70 14.90 14.61 14.67 2,791,779 +0.05(+0.33%)
Jan 31, 2020 14.91 14.96 14.59 14.62 2,459,816 -0.30(-2.01%)
Jan 30, 2020 15.09 15.14 14.91 14.92 1,757,490 -0.25(-1.66%)
Jan 29, 2020 15.27 15.33 15.09 15.17 3,347,050 -0.09(-0.56%)
Jan 28, 2020 15.07 15.31 15.05 15.26 3,682,098 +0.21(+1.38%)
Jan 27, 2020 14.99 15.12 14.90 15.05 3,276,481 -0.04(-0.27%)
Jan 24, 2020 15.07 15.15 15.00 15.09 2,602,902 +0.03(+0.23%)
Jan 23, 2020 14.95 15.08 14.87 15.06 2,551,337 +0.10(+0.64%)
Jan 22, 2020 15.14 15.25 14.95 14.96 2,699,648 -0.16(-1.03%)
Jan 21, 2020 15.00 15.19 14.91 15.12 2,086,095 +0.14(+0.91%)
Jan 17, 2020 15.29 15.29 14.97 14.98 2,408,935 -0.20(-1.34%)
Jan 16, 2020 15.04 15.29 14.97 15.18 2,254,596 +0.19(+1.27%)
Jan 15, 2020 14.80 15.19 14.79 14.99 2,734,780 +0.18(+1.19%)
Jan 14, 2020 14.78 14.82 14.61 14.82 2,103,341 -0.01(-0.09%)
Jan 13, 2020 14.51 14.87 14.46 14.83 2,863,252 +0.32(+2.20%)
Jan 10, 2020 14.43 14.59 14.39 14.51 1,692,328 +0.07(+0.52%)
Jan 09, 2020 14.38 14.51 14.25 14.44 1,472,556 -0.01(-0.05%)
Jan 08, 2020 14.37 14.50 14.29 14.44 1,905,485 +0.00(+0.00%)
Jan 07, 2020 14.44 14.47 14.27 14.44 1,948,691 -0.06(-0.42%)
Jan 06, 2020 14.33 14.57 14.28 14.50 1,937,242 +0.15(+1.07%)
Jan 03, 2020 14.19 14.44 14.15 14.35 1,541,889 +0.09(+0.64%)
Jan 02, 2020 14.58 14.61 13.99 14.26 3,307,188 -0.25(-1.73%)
Dec 31, 2019 14.32 14.55 14.29 14.51 3,078,925 +0.18(+1.28%)
Dec 30, 2019 14.19 14.33 14.16 14.33 1,665,304 +0.09(+0.62%)
Dec 27, 2019 14.22 14.27 14.13 14.24 1,110,718 +0.07(+0.53%)
Dec 26, 2019 14.28 14.34 14.10 14.16 1,064,102 -0.11(-0.76%)
Dec 24, 2019 14.29 14.37 14.20 14.27 1,180,276 -0.02(-0.14%)
Dec 23, 2019 14.57 14.63 14.27 14.29 1,448,886 -0.24(-1.64%)
Dec 20, 2019 14.47 14.72 14.47 14.53 10,365,435 +0.06(+0.45%)
Dec 19, 2019 14.34 14.50 14.32 14.47 2,512,255 +0.18(+1.26%)
Dec 18, 2019 14.29 14.41 14.19 14.29 2,867,251 +0.18(+1.30%)
Dec 17, 2019 14.34 14.37 14.06 14.10 3,129,977 -0.20(-1.43%)
Dec 16, 2019 13.99 14.34 13.92 14.31 3,701,144 +0.33(+2.33%)
Dec 13, 2019 14.15 14.25 13.94 13.98 3,188,776 -0.19(-1.34%)
Dec 12, 2019 14.61 14.65 14.14 14.17 3,868,772 -0.40(-2.75%)
Dec 11, 2019 14.88 14.93 14.46 14.57 3,094,069 -0.31(-2.10%)
Dec 10, 2019 15.15 15.15 14.87 14.89 2,684,657 -0.19(-1.26%)
Dec 09, 2019 15.06 15.18 15.00 15.08 2,571,422 +0.07(+0.45%)
Dec 06, 2019 15.11 15.22 14.98 15.01 2,692,313 -0.05(-0.36%)
Dec 05, 2019 15.06 15.09 14.94 15.06 1,962,502 +0.00(+0.00%)
Dec 04, 2019 14.96 15.21 14.91 15.06 1,789,189 +0.13(+0.87%)
Dec 03, 2019 14.74 14.94 14.63 14.93 5,214,007 +0.20(+1.34%)
Dec 02, 2019 15.13 15.18 14.70 14.74 3,488,529 -0.41(-2.74%)
Nov 29, 2019 15.20 15.28 15.11 15.15 1,453,066 -0.07(-0.45%)
Nov 27, 2019 14.85 15.22 14.85 15.22 3,409,508 +0.38(+2.57%)
Nov 26, 2019 14.82 15.00 14.77 14.84 7,729,359 -0.02(-0.14%)
Nov 25, 2019 14.74 14.92 14.73 14.86 3,694,479 +0.12(+0.78%)
Nov 22, 2019 14.73 14.87 14.62 14.74 2,926,133 +0.03(+0.23%)
Nov 21, 2019 14.97 15.03 14.68 14.71 3,413,245 -0.26(-1.73%)
Nov 20, 2019 15.18 15.25 14.93 14.97 3,153,831 -0.21(-1.39%)
Nov 19, 2019 15.07 15.25 15.03 15.18 2,269,194 +0.16(+1.04%)
Nov 18, 2019 14.92 15.10 14.88 15.02 3,425,436 +0.08(+0.55%)
Nov 15, 2019 15.24 15.28 14.93 14.94 3,400,244 -0.22(-1.44%)
Nov 14, 2019 15.29 15.35 15.11 15.16 4,043,149 +0.03(+0.18%)
Nov 13, 2019 14.98 15.15 14.96 15.13 3,451,030 +0.19(+1.29%)
Nov 12, 2019 15.12 15.23 14.93 14.94 2,094,952 -0.15(-1.02%)
Nov 11, 2019 15.12 15.20 14.96 15.09 1,570,879 -0.05(-0.31%)
Nov 08, 2019 15.06 15.30 14.98 15.14 2,788,773 +0.10(+0.67%)
Nov 07, 2019 15.40 15.40 14.89 15.04 3,283,195 -0.29(-1.91%)
Nov 06, 2019 15.56 15.62 15.28 15.33 3,066,783 -0.22(-1.41%)
Nov 05, 2019 15.80 15.88 15.42 15.55 4,706,460 -0.42(-2.63%)
Nov 04, 2019 16.23 16.25 15.88 15.97 3,958,467 -0.25(-1.52%)
Nov 01, 2019 16.39 16.54 16.10 16.22 3,781,677 -0.18(-1.10%)
Oct 31, 2019 16.06 16.63 15.98 16.40 4,872,742 +0.51(+3.19%)
Oct 30, 2019 15.88 16.10 15.82 15.89 2,174,796 +0.02(+0.13%)
Oct 29, 2019 15.73 15.96 15.71 15.87 1,604,051 +0.12(+0.76%)
Oct 28, 2019 15.63 15.80 15.53 15.75 1,727,524 +0.09(+0.55%)
Oct 25, 2019 15.82 15.86 15.62 15.66 1,474,203 -0.23(-1.43%)
Oct 24, 2019 15.97 15.97 15.80 15.89 852,728 -0.07(-0.42%)
Oct 23, 2019 15.79 15.96 15.74 15.96 1,973,837 +0.16(+1.01%)
Oct 22, 2019 15.95 15.95 15.68 15.80 2,142,693 -0.11(-0.71%)
Oct 21, 2019 15.78 15.91 15.72 15.91 1,313,638 +0.16(+1.02%)
Oct 18, 2019 15.60 15.89 15.49 15.75 2,372,287 +0.14(+0.90%)
Oct 17, 2019 15.46 15.64 15.41 15.61 1,526,776 +0.17(+1.12%)
Oct 16, 2019 15.43 15.46 15.27 15.44 1,191,846 -0.01(-0.04%)
Oct 15, 2019 15.22 15.45 15.19 15.44 1,894,056 +0.23(+1.53%)
Oct 14, 2019 15.09 15.22 15.07 15.21 752,659 +0.05(+0.35%)
Oct 11, 2019 15.00 15.28 14.92 15.16 2,012,963 +0.18(+1.20%)
Oct 10, 2019 14.94 15.10 14.85 14.98 1,952,937 -0.02(-0.13%)
Oct 09, 2019 15.20 15.28 14.96 15.00 2,131,647 -0.09(-0.57%)
Oct 08, 2019 15.12 15.16 14.93 15.08 4,819,799 -0.07(-0.44%)
Oct 07, 2019 15.13 15.30 15.11 15.15 2,154,201 -0.03(-0.22%)
Oct 04, 2019 15.12 15.22 15.08 15.18 1,084,272 +0.06(+0.40%)
Oct 03, 2019 15.00 15.24 14.92 15.12 1,934,457 +0.13(+0.89%)
Oct 02, 2019 15.06 15.13 14.92 14.99 2,244,465 -0.09(-0.57%)
Oct 01, 2019 15.30 15.36 15.03 15.08 1,361,192 -0.23(-1.48%)
Sep 30, 2019 15.28 15.48 15.26 15.30 1,400,818 +0.04(+0.24%)
Sep 27, 2019 15.30 15.39 15.11 15.27 1,639,687 +0.06(+0.37%)
Sep 26, 2019 15.19 15.29 15.12 15.21 973,112 +0.04(+0.26%)
Sep 25, 2019 14.96 15.24 14.94 15.17 1,255,923 +0.21(+1.38%)
Sep 24, 2019 15.03 15.16 14.93 14.96 1,491,135 -0.07(-0.44%)
Sep 23, 2019 14.85 15.08 14.85 15.03 2,297,818 -0.09(-0.62%)
Sep 20, 2019 14.97 15.20 14.97 15.12 5,494,729 +0.15(+1.02%)
Sep 19, 2019 15.12 15.13 14.96 14.97 1,245,126 +0.00(+0.00%)
Sep 18, 2019 15.18 15.31 14.81 14.97 1,384,996 -0.23(-1.49%)
Sep 17, 2019 15.06 15.30 15.04 15.20 1,824,745 +0.17(+1.15%)
Sep 16, 2019 14.68 15.05 14.64 15.02 1,331,643 +0.33(+2.22%)
Sep 13, 2019 15.00 15.24 14.60 14.70 1,692,497 -0.29(-1.96%)
Sep 12, 2019 15.00 15.10 14.82 14.99 2,554,855 +0.08(+0.54%)
Sep 11, 2019 14.50 14.91 14.44 14.91 4,270,330 +0.41(+2.85%)
Sep 10, 2019 14.55 14.55 14.22 14.50 3,027,499 -0.11(-0.78%)
Sep 09, 2019 14.62 14.68 14.45 14.61 1,684,096 +0.00(+0.00%)
Sep 06, 2019 14.66 14.74 14.58 14.61 1,664,292 -0.04(-0.27%)
Sep 05, 2019 14.84 14.90 14.60 14.65 3,419,901 -0.15(-0.99%)
Sep 04, 2019 14.86 14.98 14.76 14.80 1,928,760 -0.04(-0.27%)
Sep 03, 2019 14.47 14.91 14.42 14.84 3,399,200 +0.43(+2.96%)
Aug 30, 2019 14.50 14.54 14.29 14.41 1,287,714 -0.03(-0.23%)
Aug 29, 2019 14.27 14.46 14.26 14.44 922,895 +0.24(+1.69%)
Aug 28, 2019 14.21 14.31 14.16 14.20 1,383,461 -0.01(-0.05%)
Aug 27, 2019 14.48 14.60 14.20 14.21 2,278,503 -0.13(-0.93%)
Aug 26, 2019 14.48 14.53 14.26 14.34 1,569,885 -0.01(-0.09%)
Aug 23, 2019 14.67 14.76 14.32 14.36 2,263,365 -0.32(-2.18%)
Aug 22, 2019 14.50 14.73 14.43 14.68 2,249,650 +0.25(+1.71%)
Aug 21, 2019 14.34 14.47 14.26 14.43 2,313,672 +0.12(+0.84%)
Aug 20, 2019 14.38 14.43 14.23 14.31 2,704,074 -0.05(-0.32%)
Aug 19, 2019 14.19 14.38 14.05 14.36 3,102,991 +0.29(+2.08%)
Aug 16, 2019 13.74 14.14 13.69 14.06 5,061,358 +0.40(+2.96%)
Aug 15, 2019 13.68 13.82 13.55 13.66 1,938,603 +0.03(+0.24%)
Aug 14, 2019 13.67 13.72 13.59 13.63 2,079,419 -0.13(-0.95%)
Aug 13, 2019 13.75 13.87 13.66 13.76 2,976,348 -0.01(-0.10%)
Aug 12, 2019 13.99 14.15 13.69 13.77 3,395,568 -0.23(-1.68%)
Aug 09, 2019 13.91 14.06 13.75 14.01 4,752,751 +0.09(+0.66%)
Aug 08, 2019 13.69 13.99 13.40 13.91 4,090,325 +0.47(+3.50%)
Aug 07, 2019 13.22 13.56 13.03 13.44 1,741,584 +0.26(+1.98%)
Aug 06, 2019 13.13 13.33 13.04 13.18 1,614,613 +0.03(+0.25%)
Aug 05, 2019 13.43 13.44 12.93 13.15 2,782,663 -0.35(-2.61%)
Aug 02, 2019 13.51 13.56 13.44 13.50 1,166,237 -0.05(-0.34%)
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.