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

Sabra REIT (NQ: SBRA )

14.33 -0.15 (-1.04%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Dec 31, 2015 9.908 9.744 9.744 9.744 667,281 -0.17(-1.70%)
Dec 30, 2015 9.937 10.03 9.874 9.912 428,849 -0.03(-0.29%)
Dec 29, 2015 9.850 9.946 9.782 9.941 530,741 +0.16(+1.62%)
Dec 28, 2015 9.864 9.956 9.681 9.782 911,700 -0.10(-0.98%)
Dec 24, 2015 9.739 9.879 9.879 9.879 346,305 +0.11(+1.08%)
Dec 23, 2015 9.710 9.773 9.648 9.773 536,146 +0.09(+0.95%)
Dec 22, 2015 9.691 9.797 9.652 9.681 640,945 +0.01(+0.15%)
Dec 21, 2015 9.551 9.705 9.445 9.667 695,106 +0.21(+2.19%)
Dec 18, 2015 9.474 9.503 9.344 9.460 4,990,157 -0.04(-0.46%)
Dec 17, 2015 9.638 9.715 9.421 9.503 1,075,464 -0.13(-1.40%)
Dec 16, 2015 9.436 9.643 9.344 9.638 643,496 +0.25(+2.67%)
Dec 15, 2015 9.320 9.445 9.226 9.387 793,661 +0.10(+1.09%)
Dec 14, 2015 9.561 9.595 9.190 9.286 1,165,124 -0.31(-3.21%)
Dec 11, 2015 9.498 9.652 9.498 9.595 987,740 -0.09(-0.94%)
Dec 10, 2015 9.570 9.773 9.527 9.686 669,656 +0.17(+1.82%)
Dec 09, 2015 9.474 9.587 9.426 9.513 827,532 -0.00(-0.05%)
Dec 08, 2015 9.604 9.884 9.513 9.518 796,952 -0.09(-0.95%)
Dec 07, 2015 9.546 9.623 9.513 9.609 1,251,042 +0.06(+0.61%)
Dec 04, 2015 9.638 9.734 9.532 9.551 1,326,318 -0.03(-0.35%)
Dec 03, 2015 9.754 9.811 9.532 9.585 931,490 -0.20(-2.07%)
Dec 02, 2015 10.03 10.05 9.763 9.787 838,953 -0.27(-2.73%)
Dec 01, 2015 10.01 10.23 9.932 10.06 983,631 +0.10(+1.02%)
Nov 30, 2015 9.758 9.999 9.743 9.961 1,884,062 +0.23(+2.33%)
Nov 27, 2015 9.614 9.739 9.614 9.734 317,832 +0.12(+1.20%)
Nov 25, 2015 9.513 9.619 9.619 9.619 634,893 +0.13(+1.32%)
Nov 24, 2015 9.407 9.660 9.387 9.493 567,025 -0.00(-0.05%)
Nov 23, 2015 9.373 9.590 9.368 9.498 783,758 +0.13(+1.39%)
Nov 20, 2015 9.282 9.306 9.192 9.368 1,070,548 +0.17(+1.89%)
Nov 19, 2015 8.834 9.200 8.834 9.195 821,584 +0.35(+3.98%)
Nov 18, 2015 8.867 8.911 8.747 8.843 880,030 -0.00(-0.05%)
Nov 17, 2015 8.954 8.986 8.829 8.848 1,044,668 -0.13(-1.45%)
Nov 16, 2015 8.860 8.978 8.742 8.978 1,127,843 -0.07(-0.73%)
Nov 13, 2015 9.313 9.487 9.020 9.044 850,082 -0.25(-2.74%)
Nov 12, 2015 9.049 9.339 9.006 9.299 1,503,095 +0.20(+2.23%)
Nov 11, 2015 9.115 9.303 8.865 9.096 1,930,855 -0.21(-2.28%)
Nov 10, 2015 9.360 9.657 9.157 9.308 1,291,344 +0.03(+0.36%)
Nov 09, 2015 9.520 9.751 9.157 9.275 955,245 -0.31(-3.20%)
Nov 06, 2015 9.765 9.869 9.529 9.581 938,317 -0.29(-2.91%)
Nov 05, 2015 9.916 9.925 9.718 9.869 1,144,502 +0.00(+0.00%)
Nov 04, 2015 9.760 9.921 9.727 9.869 1,822,088 +0.16(+1.70%)
Nov 03, 2015 9.661 9.841 9.553 9.704 3,308,915 -0.07(-0.72%)
Nov 02, 2015 10.31 10.50 9.652 9.775 3,892,496 -0.91(-8.55%)
Oct 30, 2015 11.03 11.10 10.66 10.69 706,684 -0.33(-2.95%)
Oct 29, 2015 11.04 11.34 10.95 11.01 551,900 -0.07(-0.60%)
Oct 28, 2015 10.83 11.17 10.80 11.08 983,913 +0.23(+2.13%)
Oct 27, 2015 10.74 10.87 10.72 10.85 646,320 +0.09(+0.88%)
Oct 26, 2015 10.92 10.92 10.69 10.75 476,800 -0.19(-1.72%)
Oct 23, 2015 10.97 10.98 10.81 10.94 891,473 -0.02(-0.17%)
Oct 22, 2015 11.07 11.08 10.84 10.96 1,256,586 -0.03(-0.30%)
Oct 21, 2015 11.08 11.20 10.99 11.00 991,829 -0.08(-0.72%)
Oct 20, 2015 11.08 11.16 10.99 11.08 1,086,956 -0.05(-0.42%)
Oct 19, 2015 11.15 11.20 11.00 11.12 821,333 -0.04(-0.38%)
Oct 16, 2015 10.95 11.18 10.89 11.16 587,763 +0.20(+1.80%)
Oct 15, 2015 10.87 10.98 10.71 10.97 855,618 +0.13(+1.17%)
Oct 14, 2015 10.97 11.09 10.82 10.84 678,612 -0.10(-0.93%)
Oct 13, 2015 11.07 11.16 10.85 10.94 755,013 -0.18(-1.63%)
Oct 12, 2015 11.06 11.16 11.02 11.12 515,965 +0.11(+1.03%)
Oct 09, 2015 11.08 11.09 10.97 11.01 683,221 -0.03(-0.26%)
Oct 08, 2015 11.20 11.20 10.87 11.04 935,683 -0.03(-0.26%)
Oct 07, 2015 10.90 11.08 10.78 11.07 707,164 +0.17(+1.60%)
Oct 06, 2015 10.84 10.93 10.70 10.89 1,004,526 +0.03(+0.26%)
Oct 05, 2015 10.67 10.89 10.57 10.86 1,525,847 +0.29(+2.74%)
Oct 02, 2015 10.68 10.69 10.42 10.57 2,323,781 -0.17(-1.56%)
Oct 01, 2015 10.94 11.03 10.67 10.74 951,451 -0.18(-1.68%)
Sep 30, 2015 11.02 11.04 10.77 10.92 1,147,547 -0.01(-0.09%)
Sep 29, 2015 11.19 11.31 10.88 10.93 818,411 -0.25(-2.27%)
Sep 28, 2015 11.32 11.36 11.14 11.19 535,889 -0.20(-1.78%)
Sep 25, 2015 11.23 11.41 11.10 11.39 747,069 +0.18(+1.64%)
Sep 24, 2015 11.71 11.71 11.19 11.21 1,729,894 -0.82(-6.82%)
Sep 23, 2015 12.06 12.14 12.00 12.03 709,597 +0.02(+0.20%)
Sep 22, 2015 12.04 12.19 11.91 12.00 903,593 -0.14(-1.16%)
Sep 21, 2015 11.79 12.21 11.76 12.15 1,093,336 +0.46(+3.91%)
Sep 18, 2015 11.49 11.85 11.49 11.69 1,146,475 +0.09(+0.81%)
Sep 17, 2015 11.24 11.73 11.24 11.59 577,343 +0.33(+2.89%)
Sep 16, 2015 11.12 11.37 11.09 11.27 396,743 +0.16(+1.44%)
Sep 15, 2015 11.00 11.15 10.91 11.11 337,393 +0.11(+0.99%)
Sep 14, 2015 10.77 11.04 10.77 11.00 564,300 +0.27(+2.50%)
Sep 11, 2015 10.53 10.78 10.51 10.73 484,702 +0.16(+1.47%)
Sep 10, 2015 10.50 10.80 10.50 10.58 543,899 +0.09(+0.85%)
Sep 09, 2015 10.74 10.75 10.47 10.49 719,360 -0.20(-1.90%)
Sep 08, 2015 10.80 10.83 10.65 10.69 788,564 +0.01(+0.09%)
Sep 04, 2015 10.83 10.68 10.68 10.68 484,203 -0.27(-2.50%)
Sep 03, 2015 11.08 11.15 10.92 10.95 752,885 -0.08(-0.77%)
Sep 02, 2015 11.16 11.25 10.94 11.04 681,687 -0.02(-0.21%)
Sep 01, 2015 11.11 11.23 10.97 11.06 690,511 -0.24(-2.09%)
Aug 31, 2015 11.63 11.65 11.28 11.30 1,107,834 -0.37(-3.19%)
Aug 28, 2015 11.73 11.75 11.54 11.67 540,292 -0.10(-0.88%)
Aug 27, 2015 11.95 12.17 11.57 11.77 886,529 +0.19(+1.61%)
Aug 26, 2015 11.54 11.59 11.27 11.59 737,366 +0.31(+2.74%)
Aug 25, 2015 11.88 12.07 11.26 11.28 669,030 -0.34(-2.92%)
Aug 24, 2015 11.91 12.09 11.58 11.62 979,243 -0.67(-5.48%)
Aug 21, 2015 12.36 12.62 12.27 12.29 678,833 -0.24(-1.88%)
Aug 20, 2015 12.47 12.69 12.38 12.53 524,787 +0.00(+0.04%)
Aug 19, 2015 12.49 12.58 12.34 12.52 453,884 -0.02(-0.19%)
Aug 18, 2015 12.35 12.62 12.33 12.55 810,940 +0.12(+0.99%)
Aug 17, 2015 12.20 12.42 12.16 12.42 942,178 +0.20(+1.62%)
Aug 14, 2015 12.12 12.23 12.07 12.23 524,030 +0.03(+0.23%)
Aug 13, 2015 12.25 12.34 12.06 12.20 380,961 -0.09(-0.73%)
Aug 12, 2015 12.17 12.32 12.10 12.29 811,931 +0.11(+0.89%)
Aug 11, 2015 12.00 12.31 11.94 12.18 636,197 +0.13(+1.08%)
Aug 10, 2015 12.15 12.20 11.97 12.05 825,183 -0.07(-0.57%)
Aug 07, 2015 11.97 12.12 11.79 12.12 649,149 +0.04(+0.31%)
Aug 06, 2015 12.22 12.38 11.56 12.08 1,250,085 +0.02(+0.19%)
Aug 05, 2015 12.56 12.59 11.86 12.06 1,284,482 -0.49(-3.92%)
Aug 04, 2015 12.63 12.72 12.50 12.55 490,771 -0.09(-0.70%)
Aug 03, 2015 12.69 12.83 12.57 12.64 645,123 -0.05(-0.40%)
Jul 31, 2015 12.61 12.79 12.53 12.69 1,904,039 +0.15(+1.18%)
Jul 30, 2015 12.62 12.68 12.52 12.54 612,290 -0.11(-0.88%)
Jul 29, 2015 12.54 12.72 12.51 12.65 1,167,926 +0.07(+0.59%)
Jul 28, 2015 12.61 12.66 12.51 12.58 564,871 -0.05(-0.37%)
Jul 27, 2015 12.66 12.82 12.58 12.62 490,164 +0.02(+0.18%)
Jul 24, 2015 12.45 12.60 12.45 12.60 604,442 +0.11(+0.85%)
Jul 23, 2015 12.68 12.68 12.42 12.49 1,354,616 -0.16(-1.28%)
Jul 22, 2015 12.55 12.69 12.53 12.66 408,795 +0.07(+0.59%)
Jul 21, 2015 12.67 12.80 12.56 12.58 708,745 -0.07(-0.55%)
Jul 20, 2015 12.59 12.67 12.53 12.65 358,361 +0.04(+0.29%)
Jul 17, 2015 12.59 12.68 12.53 12.61 304,426 +0.02(+0.15%)
Jul 16, 2015 12.60 12.66 12.54 12.60 526,719 +0.07(+0.52%)
Jul 15, 2015 12.72 12.80 12.49 12.53 1,073,717 -0.07(-0.52%)
Jul 14, 2015 12.61 12.65 12.51 12.60 734,113 -0.02(-0.15%)
Jul 13, 2015 12.70 12.80 12.54 12.61 736,756 +0.01(+0.11%)
Jul 10, 2015 12.60 12.72 12.54 12.60 1,356,084 +0.04(+0.33%)
Jul 09, 2015 12.57 12.71 12.48 12.56 1,340,845 +0.08(+0.67%)
Jul 08, 2015 12.43 12.53 12.39 12.47 1,314,414 +0.06(+0.49%)
Jul 07, 2015 12.25 12.45 12.24 12.41 788,212 +0.22(+1.83%)
Jul 06, 2015 11.97 12.20 11.95 12.19 1,076,851 +0.22(+1.86%)
Jul 02, 2015 12.07 11.97 11.97 11.97 924,711 -0.09(-0.77%)
Jul 01, 2015 12.00 12.07 11.83 12.06 1,211,650 +0.12(+1.01%)
Jun 30, 2015 12.08 12.13 11.90 11.94 979,537 -0.06(-0.46%)
Jun 29, 2015 11.87 12.28 11.81 12.00 1,863,199 +0.09(+0.74%)
Jun 26, 2015 11.80 11.91 11.71 11.91 5,277,974 +0.13(+1.06%)
Jun 25, 2015 11.79 11.95 11.75 11.78 9,503,642 -0.42(-3.46%)
Jun 24, 2015 12.36 12.39 12.20 12.21 790,270 -0.18(-1.46%)
Jun 23, 2015 12.50 12.52 12.35 12.39 590,289 -0.13(-1.04%)
Jun 22, 2015 12.64 12.69 12.52 12.52 730,856 -0.10(-0.77%)
Jun 19, 2015 12.54 12.65 12.44 12.61 1,294,258 +0.08(+0.63%)
Jun 18, 2015 12.53 12.61 12.29 12.54 1,333,850 +0.29(+2.35%)
Jun 17, 2015 12.03 12.28 11.92 12.25 1,123,261 +0.23(+1.89%)
Jun 16, 2015 11.77 12.05 11.70 12.02 1,109,195 +0.22(+1.85%)
Jun 15, 2015 11.75 11.85 11.67 11.80 658,327 +0.01(+0.08%)
Jun 12, 2015 11.75 11.88 11.66 11.79 837,594 +0.01(+0.08%)
Jun 11, 2015 11.96 12.26 11.77 11.78 836,374 -0.06(-0.55%)
Jun 10, 2015 11.78 11.95 11.77 11.85 852,750 +0.14(+1.23%)
Jun 09, 2015 11.82 11.88 11.67 11.70 451,390 -0.17(-1.45%)
Jun 08, 2015 11.90 11.96 11.80 11.88 708,781 +0.01(+0.08%)
Jun 05, 2015 12.04 12.14 11.77 11.87 958,025 -0.26(-2.14%)
Jun 04, 2015 12.12 12.17 12.04 12.13 542,904 -0.04(-0.36%)
Jun 03, 2015 12.30 12.31 12.10 12.17 547,974 -0.13(-1.04%)
Jun 02, 2015 12.28 12.35 12.22 12.30 588,506 -0.05(-0.41%)
Jun 01, 2015 12.33 12.45 12.28 12.35 563,190 +0.06(+0.45%)
May 29, 2015 12.37 12.43 12.24 12.29 1,112,113 -0.11(-0.86%)
May 28, 2015 12.43 12.45 12.32 12.40 442,210 -0.03(-0.22%)
May 27, 2015 12.37 12.45 12.32 12.43 459,993 +0.08(+0.68%)
May 26, 2015 12.47 12.51 12.27 12.35 416,967 -0.17(-1.37%)
May 22, 2015 12.55 12.52 12.52 12.52 467,313 -0.06(-0.44%)
May 21, 2015 12.66 12.66 12.54 12.57 406,142 -0.04(-0.29%)
May 20, 2015 12.67 12.78 12.54 12.61 420,125 -0.07(-0.58%)
May 19, 2015 12.75 12.88 12.64 12.68 415,262 -0.06(-0.44%)
May 18, 2015 12.66 12.77 12.58 12.74 542,512 +0.00(+0.04%)
May 15, 2015 12.59 12.83 12.54 12.73 1,312,545 +0.16(+1.25%)
May 14, 2015 12.35 12.61 12.35 12.58 1,331,350 +0.24(+1.92%)
May 13, 2015 12.56 12.69 12.29 12.34 894,959 -0.12(-0.97%)
May 12, 2015 12.55 12.58 12.30 12.46 668,194 -0.15(-1.16%)
May 11, 2015 12.64 12.91 12.58 12.61 588,072 -0.11(-0.83%)
May 08, 2015 12.90 13.06 12.68 12.71 544,881 -0.05(-0.43%)
May 07, 2015 12.62 12.80 12.58 12.77 1,076,486 +0.05(+0.43%)
May 06, 2015 13.13 13.13 12.47 12.71 1,397,403 -0.51(-3.84%)
May 05, 2015 13.46 13.53 13.11 13.22 767,760 -0.31(-2.27%)
May 04, 2015 13.72 13.82 13.50 13.53 424,753 -0.20(-1.47%)
May 01, 2015 13.66 13.81 13.66 13.73 453,630 +0.06(+0.47%)
Apr 30, 2015 13.92 14.00 13.58 13.66 687,561 -0.34(-2.42%)
Apr 29, 2015 14.35 14.39 13.98 14.00 515,901 -0.45(-3.13%)
Apr 28, 2015 14.25 14.55 14.17 14.45 598,945 +0.19(+1.31%)
Apr 27, 2015 14.31 14.50 14.23 14.27 462,672 -0.01(-0.10%)
Apr 24, 2015 14.21 14.35 14.21 14.28 244,486 +0.08(+0.58%)
Apr 23, 2015 14.22 14.27 14.11 14.20 419,080 -0.03(-0.19%)
Apr 22, 2015 14.31 14.40 14.16 14.23 396,970 -0.07(-0.51%)
Apr 21, 2015 14.33 14.40 14.14 14.30 436,210 +0.02(+0.16%)
Apr 20, 2015 14.09 14.33 14.04 14.28 726,715 +0.26(+1.86%)
Apr 17, 2015 14.23 14.28 13.93 14.02 2,186,354 -0.26(-1.83%)
Apr 16, 2015 14.20 14.31 14.10 14.28 765,212 -0.02(-0.13%)
Apr 15, 2015 14.56 14.58 14.29 14.29 607,167 -0.25(-1.73%)
Apr 14, 2015 14.48 14.63 14.43 14.55 302,362 +0.11(+0.76%)
Apr 13, 2015 14.54 14.60 14.40 14.44 983,105 -0.10(-0.66%)
Apr 10, 2015 14.70 14.84 14.50 14.53 660,718 -0.08(-0.53%)
Apr 09, 2015 15.01 15.01 14.56 14.61 529,595 -0.37(-2.44%)
Apr 08, 2015 15.01 15.07 14.94 14.98 466,289 -0.02(-0.15%)
Apr 07, 2015 15.37 15.37 14.97 15.00 579,972 -0.38(-2.50%)
Apr 06, 2015 15.27 15.52 15.26 15.38 659,209 +0.13(+0.87%)
Apr 02, 2015 15.13 15.25 15.25 15.25 718,145 +0.11(+0.69%)
Apr 01, 2015 15.17 15.17 14.91 15.15 1,197,449 -0.01(-0.09%)
Mar 31, 2015 15.02 15.18 14.98 15.16 1,628,597 +0.08(+0.55%)
Mar 30, 2015 15.08 15.21 14.96 15.08 1,295,507 +0.11(+0.73%)
Mar 27, 2015 15.00 15.12 14.90 14.97 537,172 +0.01(+0.09%)
Mar 26, 2015 15.02 15.17 14.88 14.95 546,619 -0.10(-0.64%)
Mar 25, 2015 15.42 15.49 15.04 15.05 593,568 -0.33(-2.17%)
Mar 24, 2015 15.54 15.75 15.36 15.38 750,755 -0.16(-1.00%)
Mar 23, 2015 15.58 15.69 15.46 15.54 1,058,202 -0.02(-0.12%)
Mar 20, 2015 15.28 15.58 15.20 15.56 2,425,187 +0.36(+2.38%)
Mar 19, 2015 15.06 15.30 15.00 15.20 1,256,003 +0.16(+1.03%)
Mar 18, 2015 14.61 15.04 14.49 15.04 1,532,607 +0.45(+3.10%)
Mar 17, 2015 14.47 14.72 14.44 14.59 590,915 +0.08(+0.54%)
Mar 16, 2015 14.47 14.61 14.46 14.51 735,957 +0.13(+0.92%)
Mar 13, 2015 14.40 14.53 14.29 14.38 683,139 -0.02(-0.13%)
Mar 12, 2015 14.21 14.42 14.20 14.40 1,013,438 +0.29(+2.07%)
Mar 11, 2015 14.06 14.14 13.95 14.10 638,565 +0.05(+0.33%)
Mar 10, 2015 14.03 14.32 13.96 14.06 508,020 -0.05(-0.36%)
Mar 09, 2015 14.02 14.12 13.95 14.11 930,818 +0.12(+0.85%)
Mar 06, 2015 14.56 14.56 13.88 13.99 923,630 -0.69(-4.70%)
Mar 05, 2015 14.76 14.93 14.67 14.68 424,764 -0.05(-0.34%)
Mar 04, 2015 14.88 14.90 14.66 14.73 519,516 -0.17(-1.14%)
Mar 03, 2015 15.03 15.12 14.76 14.90 513,658 -0.18(-1.18%)
Mar 02, 2015 14.98 15.31 14.97 15.08 989,624 +0.13(+0.86%)
Feb 27, 2015 14.99 14.99 14.61 14.95 1,348,559 -0.01(-0.09%)
Feb 26, 2015 15.14 15.21 14.91 14.96 1,467,499 -0.15(-1.00%)
Feb 25, 2015 15.14 15.38 15.07 15.11 2,402,051 +0.03(+0.21%)
Feb 24, 2015 15.12 15.21 14.99 15.08 1,167,166 -0.12(-0.81%)
Feb 23, 2015 14.91 15.21 14.91 15.20 938,339 +0.33(+2.24%)
Feb 20, 2015 14.82 14.98 14.72 14.87 815,828 +0.09(+0.62%)
Feb 19, 2015 14.63 14.99 14.50 14.78 1,250,822 -0.19(-1.25%)
Feb 18, 2015 14.91 15.02 14.70 14.97 1,015,896 +0.05(+0.34%)
Feb 17, 2015 14.69 15.09 14.69 14.92 1,095,034 +0.16(+1.12%)
Feb 13, 2015 14.63 14.75 14.75 14.75 870,128 +0.17(+1.16%)
Feb 12, 2015 14.41 14.62 14.29 14.58 1,515,712 +0.27(+1.85%)
Feb 11, 2015 14.40 14.52 14.25 14.32 1,287,604 -0.06(-0.41%)
Feb 10, 2015 14.38 14.57 14.08 14.38 1,120,104 +0.05(+0.38%)
Feb 09, 2015 14.30 14.39 14.18 14.32 728,105 +0.02(+0.13%)
Feb 06, 2015 14.75 14.78 14.23 14.30 1,005,247 -0.42(-2.85%)
Feb 05, 2015 14.56 14.73 14.44 14.72 482,937 +0.23(+1.56%)
Feb 04, 2015 14.81 14.81 14.45 14.50 812,744 -0.33(-2.25%)
Feb 03, 2015 14.80 14.90 14.61 14.83 861,782 +0.04(+0.28%)
Feb 02, 2015 14.82 14.83 14.32 14.79 1,000,480 +0.02(+0.15%)
Jan 30, 2015 14.98 15.09 14.72 14.77 3,362,762 -0.22(-1.48%)
Jan 29, 2015 15.08 15.12 14.75 14.99 1,078,203 -0.09(-0.60%)
Jan 28, 2015 15.09 15.29 15.06 15.08 970,314 +0.04(+0.27%)
Jan 27, 2015 15.01 15.14 14.89 15.04 806,934 -0.11(-0.75%)
Jan 26, 2015 14.97 15.19 14.83 15.15 1,527,486 +0.24(+1.61%)
Jan 23, 2015 14.99 15.06 14.82 14.91 1,680,163 -0.04(-0.24%)
Jan 22, 2015 15.03 15.11 14.88 14.95 1,242,780 +0.02(+0.12%)
Jan 21, 2015 15.06 15.13 14.88 14.93 563,070 -0.15(-1.02%)
Jan 20, 2015 15.10 15.18 14.96 15.09 1,102,638 +0.05(+0.33%)
Jan 16, 2015 14.92 15.06 14.82 15.04 1,131,766 +0.11(+0.76%)
Jan 15, 2015 14.87 14.97 14.75 14.92 1,270,172 +0.02(+0.15%)
Jan 14, 2015 14.23 14.92 14.16 14.90 2,113,987 +0.61(+4.27%)
Jan 13, 2015 14.29 14.49 14.10 14.29 2,742,831 -0.42(-2.83%)
Jan 12, 2015 14.56 14.75 14.53 14.71 671,759 +0.20(+1.37%)
Jan 09, 2015 14.41 14.56 14.29 14.51 945,418 +0.05(+0.34%)
Jan 08, 2015 14.53 14.68 14.37 14.46 1,213,314 -0.01(-0.09%)
Jan 07, 2015 14.34 14.58 14.21 14.47 1,863,933 +0.24(+1.71%)
Jan 06, 2015 14.16 14.41 14.07 14.23 1,721,267 +0.10(+0.74%)
Jan 05, 2015 13.89 14.14 13.76 14.12 925,889 +0.20(+1.43%)
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.