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 (%)
Aug 31, 2016 13.16 13.17 12.92 13.08 909,245 -0.06(-0.43%)
Aug 30, 2016 13.09 13.14 13.02 13.14 311,133 +0.10(+0.75%)
Aug 29, 2016 12.77 13.13 12.77 13.04 626,452 +0.29(+2.25%)
Aug 26, 2016 13.10 13.12 12.54 12.75 741,979 -0.32(-2.44%)
Aug 25, 2016 12.79 13.09 12.79 13.07 725,938 +0.20(+1.56%)
Aug 24, 2016 12.93 12.93 12.76 12.87 478,778 -0.02(-0.16%)
Aug 23, 2016 12.92 12.96 12.80 12.89 519,992 +0.04(+0.32%)
Aug 22, 2016 12.45 12.90 12.43 12.85 739,683 +0.34(+2.71%)
Aug 19, 2016 12.66 12.67 12.40 12.51 565,621 -0.13(-1.06%)
Aug 18, 2016 12.54 12.69 12.52 12.64 552,836 +0.10(+0.82%)
Aug 17, 2016 12.54 12.56 12.34 12.54 517,108 +0.06(+0.45%)
Aug 16, 2016 12.65 12.75 12.47 12.49 724,894 -0.25(-1.94%)
Aug 15, 2016 12.74 12.85 12.68 12.73 887,152 +0.05(+0.40%)
Aug 12, 2016 12.72 12.91 12.61 12.68 968,135 -0.06(-0.48%)
Aug 11, 2016 12.78 12.85 12.63 12.74 1,626,547 +0.06(+0.49%)
Aug 10, 2016 12.61 12.74 12.54 12.68 1,525,235 +0.11(+0.86%)
Aug 09, 2016 12.44 12.57 12.28 12.57 1,369,531 +0.16(+1.32%)
Aug 08, 2016 12.40 12.57 12.36 12.41 1,110,088 +0.05(+0.37%)
Aug 05, 2016 12.43 12.54 12.33 12.36 832,538 -0.10(-0.77%)
Aug 04, 2016 12.46 12.51 12.32 12.46 1,733,694 +0.09(+0.74%)
Aug 03, 2016 12.36 12.49 12.24 12.37 1,584,308 +0.10(+0.82%)
Aug 02, 2016 12.10 12.44 12.10 12.27 1,666,226 +0.21(+1.72%)
Aug 01, 2016 12.06 12.14 11.88 12.06 774,078 -0.01(-0.08%)
Jul 29, 2016 11.86 12.19 11.86 12.07 1,007,300 +0.20(+1.66%)
Jul 28, 2016 11.81 11.91 11.72 11.87 783,349 +0.05(+0.43%)
Jul 27, 2016 11.87 12.11 11.69 11.82 2,308,159 -0.00(-0.04%)
Jul 26, 2016 11.86 12.02 11.78 11.83 2,478,909 -0.14(-1.14%)
Jul 25, 2016 11.81 12.00 11.42 11.96 2,130,422 -0.24(-1.94%)
Jul 22, 2016 12.01 12.29 11.97 12.20 1,112,289 +0.20(+1.64%)
Jul 21, 2016 11.86 12.02 11.83 12.00 983,414 +0.15(+1.23%)
Jul 20, 2016 11.71 11.87 11.65 11.86 1,665,293 +0.16(+1.34%)
Jul 19, 2016 11.47 11.73 11.42 11.70 1,936,525 +0.26(+2.25%)
Jul 18, 2016 11.11 11.47 11.05 11.44 2,488,612 +0.32(+2.86%)
Jul 15, 2016 11.03 11.21 10.93 11.13 1,738,469 +0.16(+1.43%)
Jul 14, 2016 11.03 11.08 10.89 10.97 939,833 -0.09(-0.82%)
Jul 13, 2016 10.96 11.06 10.71 11.06 1,060,427 +0.15(+1.39%)
Jul 12, 2016 10.78 10.96 10.78 10.91 1,216,520 +0.11(+1.03%)
Jul 11, 2016 10.50 10.85 10.43 10.80 737,585 +0.29(+2.79%)
Jul 08, 2016 10.33 10.52 10.29 10.50 1,075,935 +0.22(+2.11%)
Jul 07, 2016 10.45 10.45 10.22 10.29 895,482 -0.19(-1.78%)
Jul 05, 2016 10.41 10.59 10.30 10.47 745,773 +0.09(+0.83%)
Jul 01, 2016 10.46 10.39 10.39 10.39 778,549 -0.03(-0.27%)
Jun 30, 2016 10.36 10.49 10.25 10.42 1,284,016 +0.03(+0.27%)
Jun 29, 2016 10.29 10.50 10.09 10.39 922,763 +0.11(+1.03%)
Jun 28, 2016 10.21 10.41 10.12 10.28 1,164,862 +0.19(+1.85%)
Jun 27, 2016 10.14 10.28 9.985 10.10 1,665,764 -0.05(-0.45%)
Jun 24, 2016 10.03 10.42 9.924 10.14 1,781,746 -0.12(-1.18%)
Jun 23, 2016 10.18 10.28 10.13 10.26 1,054,223 +0.11(+1.04%)
Jun 22, 2016 10.47 10.52 10.12 10.16 1,901,734 -0.34(-3.22%)
Jun 21, 2016 10.60 10.69 10.46 10.49 900,751 -0.09(-0.86%)
Jun 20, 2016 10.85 10.99 10.57 10.59 692,092 -0.19(-1.78%)
Jun 17, 2016 10.79 10.95 10.70 10.78 1,887,205 -0.03(-0.28%)
Jun 16, 2016 10.77 10.84 10.74 10.81 1,254,338 -0.01(-0.05%)
Jun 15, 2016 10.93 11.00 10.74 10.81 1,975,373 -0.12(-1.06%)
Jun 14, 2016 11.14 11.16 10.84 10.93 609,552 -0.20(-1.81%)
Jun 13, 2016 11.16 11.29 11.12 11.13 375,072 -0.02(-0.18%)
Jun 10, 2016 11.13 11.20 11.11 11.15 608,530 -0.03(-0.27%)
Jun 09, 2016 11.20 11.25 11.09 11.18 608,936 -0.02(-0.18%)
Jun 08, 2016 11.23 11.27 11.10 11.20 634,244 +0.02(+0.14%)
Jun 07, 2016 11.16 11.25 11.13 11.19 515,264 +0.08(+0.68%)
Jun 06, 2016 11.26 11.31 11.01 11.11 657,678 -0.11(-0.99%)
Jun 03, 2016 10.88 11.27 10.88 11.22 1,060,923 +0.43(+3.98%)
Jun 02, 2016 10.68 10.90 10.68 10.79 1,998,435 +0.10(+0.90%)
Jun 01, 2016 10.73 10.79 10.47 10.70 1,626,734 +0.13(+1.19%)
May 31, 2016 10.29 10.63 10.20 10.57 2,308,236 +0.32(+3.15%)
May 27, 2016 10.14 10.25 10.25 10.25 442,564 +0.11(+1.05%)
May 26, 2016 10.15 10.25 10.10 10.14 271,553 -0.01(-0.05%)
May 25, 2016 10.17 10.17 10.02 10.15 494,343 -0.03(-0.30%)
May 24, 2016 10.06 10.24 9.980 10.18 464,469 +0.19(+1.87%)
May 23, 2016 9.995 10.18 9.949 9.990 561,894 -0.01(-0.10%)
May 20, 2016 9.889 10.24 9.813 10.000 987,333 +0.17(+1.75%)
May 19, 2016 9.813 10.07 9.488 9.828 1,140,618 -0.24(-2.36%)
May 18, 2016 10.26 10.39 9.934 10.07 915,887 -0.20(-1.92%)
May 17, 2016 10.50 10.56 10.15 10.26 831,235 -0.30(-2.82%)
May 16, 2016 10.53 10.65 10.45 10.56 1,132,302 +0.01(+0.05%)
May 13, 2016 10.48 10.58 10.29 10.56 567,247 +0.02(+0.14%)
May 12, 2016 10.54 10.64 10.35 10.54 1,185,211 +0.05(+0.48%)
May 11, 2016 10.95 10.96 10.38 10.49 1,571,516 -0.48(-4.42%)
May 10, 2016 11.54 11.65 10.90 10.97 1,611,984 -0.56(-4.85%)
May 09, 2016 11.28 11.62 11.22 11.53 645,561 +0.27(+2.37%)
May 06, 2016 11.13 11.38 10.83 11.27 832,044 +0.03(+0.31%)
May 05, 2016 11.24 11.33 11.11 11.23 1,181,043 +0.00(+0.00%)
May 04, 2016 10.90 11.45 10.90 11.23 1,165,084 +0.34(+3.13%)
May 03, 2016 10.10 11.00 10.02 10.89 1,139,700 +0.38(+3.63%)
May 02, 2016 10.51 10.57 10.29 10.51 849,187 +0.07(+0.71%)
Apr 29, 2016 10.58 10.63 10.33 10.44 1,124,097 -0.19(-1.82%)
Apr 28, 2016 10.34 10.65 10.29 10.63 1,798,926 +0.23(+2.24%)
Apr 27, 2016 10.33 10.41 10.27 10.40 584,941 +0.03(+0.29%)
Apr 26, 2016 10.17 10.37 10.10 10.37 714,161 +0.19(+1.85%)
Apr 25, 2016 9.965 10.18 9.941 10.18 684,192 +0.15(+1.53%)
Apr 22, 2016 9.658 10.07 9.643 10.02 1,069,841 +0.37(+3.84%)
Apr 21, 2016 9.757 9.871 9.596 9.653 1,042,948 -0.13(-1.36%)
Apr 20, 2016 9.950 9.985 9.772 9.787 437,863 -0.20(-1.98%)
Apr 19, 2016 10.00 10.11 9.881 9.985 494,873 -0.01(-0.10%)
Apr 18, 2016 10.000 10.08 9.891 9.995 620,328 +0.01(+0.10%)
Apr 15, 2016 9.896 10.13 9.708 9.985 467,819 +0.01(+0.10%)
Apr 14, 2016 9.950 10.02 9.826 9.975 658,603 +0.02(+0.25%)
Apr 13, 2016 9.940 9.970 9.817 9.950 522,091 +0.04(+0.40%)
Apr 12, 2016 9.554 9.940 9.534 9.911 724,864 +0.03(+0.35%)
Apr 11, 2016 9.970 10.15 9.876 9.876 337,298 -0.07(-0.70%)
Apr 08, 2016 9.742 9.995 9.695 9.945 710,329 +0.22(+2.24%)
Apr 07, 2016 9.812 9.901 9.713 9.727 591,615 -0.12(-1.21%)
Apr 06, 2016 9.960 10.03 9.782 9.846 475,192 -0.09(-0.95%)
Apr 05, 2016 9.896 10.03 9.896 9.940 825,805 +0.03(+0.35%)
Apr 04, 2016 9.856 9.990 9.826 9.906 820,211 +0.04(+0.40%)
Apr 01, 2016 9.851 9.975 9.725 9.866 973,282 -0.07(-0.75%)
Mar 31, 2016 9.762 10.05 9.755 9.940 813,841 +0.15(+1.57%)
Mar 30, 2016 9.965 10.02 9.727 9.787 730,720 -0.22(-2.22%)
Mar 29, 2016 9.599 10.07 9.564 10.01 1,439,638 +0.45(+4.66%)
Mar 28, 2016 9.505 9.614 9.485 9.564 1,444,701 +0.11(+1.15%)
Mar 24, 2016 9.534 9.455 9.455 9.455 1,588,368 -0.16(-1.65%)
Mar 23, 2016 9.742 9.782 9.599 9.614 958,948 -0.12(-1.27%)
Mar 22, 2016 9.757 9.790 9.658 9.737 993,389 -0.07(-0.71%)
Mar 21, 2016 10.13 10.15 9.782 9.807 708,271 -0.34(-3.36%)
Mar 18, 2016 10.30 10.36 10.12 10.15 1,322,569 -0.08(-0.82%)
Mar 17, 2016 10.15 10.50 10.10 10.23 1,219,417 +0.12(+1.17%)
Mar 16, 2016 10.03 10.18 9.901 10.11 932,274 +0.02(+0.24%)
Mar 15, 2016 10.25 10.37 10.01 10.09 725,515 -0.23(-2.25%)
Mar 14, 2016 10.47 10.54 10.24 10.32 1,066,334 -0.24(-2.30%)
Mar 11, 2016 10.20 10.66 10.07 10.56 1,619,741 +0.53(+5.28%)
Mar 10, 2016 10.51 10.74 10.00 10.03 1,794,993 -0.61(-5.72%)
Mar 09, 2016 10.35 10.67 10.02 10.64 676,512 +0.30(+2.87%)
Mar 08, 2016 10.58 10.61 10.15 10.35 1,078,843 -0.27(-2.52%)
Mar 07, 2016 10.44 10.62 10.42 10.61 698,170 +0.11(+1.08%)
Mar 04, 2016 10.41 10.61 10.35 10.50 852,554 +0.10(+0.95%)
Mar 03, 2016 10.23 10.54 10.19 10.40 1,174,911 +0.20(+1.99%)
Mar 02, 2016 9.881 10.22 9.777 10.20 867,624 +0.30(+3.05%)
Mar 01, 2016 9.901 10.01 9.802 9.896 1,074,318 +0.04(+0.43%)
Feb 29, 2016 9.797 10.06 9.767 9.854 1,611,200 +0.07(+0.73%)
Feb 26, 2016 9.747 9.792 9.554 9.782 1,707,149 +0.11(+1.18%)
Feb 25, 2016 9.500 9.698 9.173 9.668 839,296 +0.26(+2.73%)
Feb 24, 2016 9.272 9.426 9.139 9.411 1,093,108 +0.13(+1.44%)
Feb 23, 2016 9.010 9.361 9.010 9.277 1,780,390 +0.30(+3.36%)
Feb 22, 2016 8.906 9.312 8.884 8.975 1,874,435 +0.41(+4.79%)
Feb 19, 2016 8.406 8.688 8.362 8.565 1,337,537 +0.17(+2.00%)
Feb 18, 2016 8.243 8.570 8.194 8.396 1,925,112 +0.16(+1.92%)
Feb 17, 2016 7.986 8.426 7.986 8.238 1,349,589 +0.28(+3.54%)
Feb 16, 2016 7.714 7.981 7.684 7.956 854,315 +0.32(+4.15%)
Feb 12, 2016 7.531 7.639 7.639 7.639 1,181,726 +0.14(+1.85%)
Feb 11, 2016 7.442 7.600 7.382 7.501 1,841,761 -0.09(-1.17%)
Feb 10, 2016 7.484 7.614 7.335 7.590 2,183,708 +0.17(+2.27%)
Feb 09, 2016 8.009 8.009 7.397 7.421 2,133,268 -0.73(-8.93%)
Feb 08, 2016 8.482 8.571 7.956 8.149 1,190,553 -0.40(-4.73%)
Feb 05, 2016 8.573 8.730 8.453 8.554 1,193,541 -0.04(-0.42%)
Feb 04, 2016 8.559 8.674 8.520 8.590 961,945 +0.01(+0.14%)
Feb 03, 2016 8.660 8.747 8.429 8.578 846,283 +0.01(+0.17%)
Feb 02, 2016 8.722 8.722 8.438 8.563 804,437 -0.19(-2.15%)
Feb 01, 2016 8.809 8.809 8.674 8.751 1,111,481 -0.10(-1.09%)
Jan 29, 2016 8.641 8.853 8.641 8.848 1,449,179 +0.23(+2.68%)
Jan 28, 2016 8.645 8.807 8.515 8.616 1,140,588 -0.01(-0.11%)
Jan 27, 2016 9.344 9.344 8.612 8.626 1,958,686 -0.74(-7.92%)
Jan 26, 2016 9.518 9.643 9.296 9.368 1,858,934 -0.09(-0.97%)
Jan 25, 2016 9.667 9.807 9.431 9.460 654,171 -0.20(-2.09%)
Jan 22, 2016 9.436 9.662 9.373 9.662 640,894 +0.31(+3.30%)
Jan 21, 2016 9.065 9.547 8.978 9.354 593,795 +0.34(+3.80%)
Jan 20, 2016 9.204 9.296 8.612 9.012 729,416 -0.30(-3.21%)
Jan 19, 2016 9.349 9.416 9.238 9.310 616,281 +0.07(+0.78%)
Jan 15, 2016 9.065 9.238 9.238 9.238 970,316 -0.04(-0.47%)
Jan 14, 2016 9.200 9.416 9.050 9.281 533,557 +0.14(+1.58%)
Jan 13, 2016 9.421 9.518 9.065 9.137 681,803 -0.16(-1.71%)
Jan 12, 2016 9.600 9.624 9.195 9.296 926,828 -0.27(-2.77%)
Jan 11, 2016 9.884 9.913 9.561 9.561 781,951 -0.28(-2.84%)
Jan 08, 2016 9.947 10.02 9.816 9.840 826,404 -0.10(-0.97%)
Jan 07, 2016 10.04 10.16 9.879 9.937 739,507 -0.24(-2.37%)
Jan 06, 2016 10.03 10.22 10.000 10.18 826,510 +0.08(+0.76%)
Jan 05, 2016 9.759 10.18 9.720 10.10 805,495 +0.37(+3.76%)
Jan 04, 2016 9.706 9.739 9.489 9.734 771,555 -0.01(-0.15%)
Dec 31, 2015 9.913 9.749 9.749 9.749 666,937 -0.17(-1.70%)
Dec 30, 2015 9.942 10.03 9.879 9.918 428,628 -0.03(-0.29%)
Dec 29, 2015 9.855 9.951 9.787 9.947 530,468 +0.16(+1.62%)
Dec 28, 2015 9.869 9.961 9.686 9.787 911,230 -0.10(-0.98%)
Dec 24, 2015 9.744 9.884 9.884 9.884 346,126 +0.11(+1.08%)
Dec 23, 2015 9.715 9.778 9.653 9.778 535,869 +0.09(+0.95%)
Dec 22, 2015 9.696 9.802 9.657 9.686 640,614 +0.01(+0.15%)
Dec 21, 2015 9.556 9.710 9.450 9.672 694,747 +0.21(+2.19%)
Dec 18, 2015 9.479 9.508 9.349 9.465 4,987,582 -0.04(-0.46%)
Dec 17, 2015 9.643 9.720 9.426 9.508 1,074,909 -0.13(-1.40%)
Dec 16, 2015 9.441 9.648 9.349 9.643 643,164 +0.25(+2.67%)
Dec 15, 2015 9.325 9.450 9.231 9.392 793,252 +0.10(+1.09%)
Dec 14, 2015 9.566 9.600 9.195 9.291 1,164,523 -0.31(-3.21%)
Dec 11, 2015 9.503 9.657 9.503 9.600 987,230 -0.09(-0.94%)
Dec 10, 2015 9.575 9.778 9.532 9.691 669,310 +0.17(+1.82%)
Dec 09, 2015 9.479 9.592 9.431 9.518 827,105 -0.00(-0.05%)
Dec 08, 2015 9.609 9.889 9.518 9.522 796,541 -0.09(-0.95%)
Dec 07, 2015 9.551 9.628 9.518 9.614 1,250,396 +0.06(+0.61%)
Dec 04, 2015 9.643 9.739 9.537 9.556 1,325,633 -0.03(-0.35%)
Dec 03, 2015 9.759 9.816 9.537 9.590 931,010 -0.20(-2.07%)
Dec 02, 2015 10.03 10.06 9.768 9.792 838,520 -0.27(-2.73%)
Dec 01, 2015 10.02 10.23 9.937 10.07 983,124 +0.10(+1.02%)
Nov 30, 2015 9.763 10.00 9.748 9.966 1,883,090 +0.23(+2.33%)
Nov 27, 2015 9.619 9.744 9.619 9.739 317,668 +0.12(+1.20%)
Nov 25, 2015 9.518 9.624 9.624 9.624 634,565 +0.13(+1.32%)
Nov 24, 2015 9.412 9.665 9.392 9.498 566,732 -0.00(-0.05%)
Nov 23, 2015 9.378 9.595 9.373 9.503 783,354 +0.13(+1.39%)
Nov 20, 2015 9.286 9.310 9.197 9.373 1,069,996 +0.17(+1.89%)
Nov 19, 2015 8.838 9.204 8.838 9.200 821,160 +0.35(+3.98%)
Nov 18, 2015 8.872 8.915 8.751 8.848 879,576 -0.00(-0.05%)
Nov 17, 2015 8.959 8.991 8.833 8.853 1,044,129 -0.13(-1.45%)
Nov 16, 2015 8.865 8.983 8.747 8.983 1,127,261 -0.07(-0.73%)
Nov 13, 2015 9.317 9.492 9.025 9.049 849,643 -0.25(-2.74%)
Nov 12, 2015 9.053 9.343 9.011 9.303 1,502,319 +0.20(+2.23%)
Nov 11, 2015 9.119 9.308 8.870 9.101 1,929,858 -0.21(-2.28%)
Nov 10, 2015 9.365 9.662 9.162 9.313 1,290,677 +0.03(+0.36%)
Nov 09, 2015 9.525 9.756 9.162 9.280 954,752 -0.31(-3.20%)
Nov 06, 2015 9.770 9.874 9.534 9.586 937,832 -0.29(-2.91%)
Nov 05, 2015 9.921 9.930 9.723 9.874 1,143,911 +0.00(+0.00%)
Nov 04, 2015 9.765 9.926 9.732 9.874 1,821,147 +0.17(+1.70%)
Nov 03, 2015 9.666 9.846 9.558 9.709 3,307,207 -0.07(-0.72%)
Nov 02, 2015 10.32 10.50 9.657 9.780 3,890,487 -0.91(-8.55%)
Oct 30, 2015 11.03 11.11 10.66 10.69 706,319 -0.33(-2.95%)
Oct 29, 2015 11.04 11.35 10.95 11.02 551,615 -0.07(-0.60%)
Oct 28, 2015 10.84 11.18 10.81 11.09 983,405 +0.23(+2.13%)
Oct 27, 2015 10.74 10.88 10.72 10.85 645,986 +0.09(+0.88%)
Oct 26, 2015 10.93 10.93 10.70 10.76 476,554 -0.19(-1.72%)
Oct 23, 2015 10.97 10.99 10.81 10.95 891,013 -0.02(-0.17%)
Oct 22, 2015 11.07 11.08 10.85 10.97 1,255,937 -0.03(-0.30%)
Oct 21, 2015 11.08 11.21 10.99 11.00 991,317 -0.08(-0.72%)
Oct 20, 2015 11.09 11.16 11.00 11.08 1,086,395 -0.05(-0.42%)
Oct 19, 2015 11.16 11.21 11.01 11.13 820,909 -0.04(-0.38%)
Oct 16, 2015 10.95 11.18 10.90 11.17 587,460 +0.20(+1.80%)
Oct 15, 2015 10.87 10.98 10.71 10.97 855,176 +0.13(+1.17%)
Oct 14, 2015 10.97 11.10 10.82 10.85 678,262 -0.10(-0.93%)
Oct 13, 2015 11.07 11.16 10.86 10.95 754,623 -0.18(-1.63%)
Oct 12, 2015 11.06 11.17 11.02 11.13 515,698 +0.11(+1.03%)
Oct 09, 2015 11.09 11.10 10.97 11.02 682,868 -0.03(-0.26%)
Oct 08, 2015 11.21 11.21 10.87 11.04 935,200 -0.03(-0.26%)
Oct 07, 2015 10.90 11.09 10.78 11.07 706,799 +0.17(+1.60%)
Oct 06, 2015 10.85 10.94 10.71 10.90 1,004,008 +0.03(+0.26%)
Oct 05, 2015 10.67 10.90 10.58 10.87 1,525,060 +0.29(+2.74%)
Oct 02, 2015 10.69 10.69 10.42 10.58 2,322,582 -0.17(-1.56%)
Oct 01, 2015 10.95 11.03 10.68 10.75 950,960 -0.18(-1.68%)
Sep 30, 2015 11.02 11.04 10.78 10.93 1,146,954 -0.01(-0.09%)
Sep 29, 2015 11.20 11.31 10.89 10.94 817,989 -0.25(-2.27%)
Sep 28, 2015 11.33 11.37 11.14 11.19 535,612 -0.20(-1.78%)
Sep 25, 2015 11.23 11.41 11.10 11.40 746,683 +0.18(+1.64%)
Sep 24, 2015 11.71 11.72 11.19 11.21 1,729,001 -0.82(-6.82%)
Sep 23, 2015 12.07 12.15 12.01 12.03 709,231 +0.02(+0.20%)
Sep 22, 2015 12.05 12.19 11.92 12.01 903,126 -0.14(-1.16%)
Sep 21, 2015 11.80 12.21 11.77 12.15 1,092,772 +0.46(+3.91%)
Sep 18, 2015 11.49 11.85 11.49 11.69 1,145,884 +0.09(+0.81%)
Sep 17, 2015 11.25 11.74 11.25 11.60 577,045 +0.33(+2.89%)
Sep 16, 2015 11.13 11.38 11.10 11.27 396,538 +0.16(+1.44%)
Sep 15, 2015 11.01 11.15 10.92 11.11 337,219 +0.11(+0.98%)
Sep 14, 2015 10.78 11.05 10.77 11.01 564,009 +0.27(+2.50%)
Sep 11, 2015 10.54 10.79 10.52 10.74 484,451 +0.16(+1.47%)
Sep 10, 2015 10.51 10.81 10.51 10.58 543,618 +0.09(+0.85%)
Sep 09, 2015 10.75 10.75 10.48 10.49 718,989 -0.20(-1.90%)
Sep 08, 2015 10.81 10.84 10.66 10.69 788,157 +0.01(+0.09%)
Sep 04, 2015 10.84 10.68 10.68 10.68 483,953 -0.27(-2.50%)
Sep 03, 2015 11.08 11.15 10.93 10.96 752,496 -0.08(-0.77%)
Sep 02, 2015 11.16 11.26 10.95 11.04 681,335 -0.02(-0.21%)
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.