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

Retail Properties of America (NY: RPAI )

N/A UNCHANGED
Last Price Updated: 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, 2018 10.26 10.42 10.16 10.40 5,819,615 +0.14(+1.41%)
May 30, 2018 10.10 10.29 9.994 10.26 1,903,181 +0.14(+1.34%)
May 29, 2018 9.943 10.13 9.884 10.12 2,213,165 +0.14(+1.36%)
May 25, 2018 9.985 9.985 9.985 0 +0.09(+0.94%)
May 24, 2018 9.977 10.01 9.850 9.892 1,649,931 -0.06(-0.60%)
May 23, 2018 9.875 10.00 9.850 9.951 956,993 +0.11(+1.12%)
May 22, 2018 9.756 9.875 9.748 9.841 943,757 +0.09(+0.96%)
May 21, 2018 9.655 9.799 9.519 9.748 1,178,658 +0.16(+1.68%)
May 18, 2018 9.510 9.591 9.493 9.587 1,068,282 +0.08(+0.89%)
May 17, 2018 9.510 9.655 9.459 9.502 1,385,593 +0.00(+0.00%)
May 16, 2018 9.570 9.671 9.485 9.502 1,223,386 -0.02(-0.18%)
May 15, 2018 9.663 9.663 9.485 9.519 1,269,921 -0.18(-1.84%)
May 14, 2018 9.850 9.884 9.638 9.697 1,183,028 -0.18(-1.80%)
May 11, 2018 9.968 10.02 9.850 9.875 1,269,191 -0.09(-0.94%)
May 10, 2018 9.960 10.03 9.892 9.968 957,177 +0.03(+0.34%)
May 09, 2018 9.799 9.956 9.782 9.934 1,357,039 +0.12(+1.21%)
May 08, 2018 9.951 9.960 9.731 9.816 2,014,927 -0.13(-1.28%)
May 07, 2018 9.909 9.994 9.854 9.943 1,253,642 +0.09(+0.95%)
May 04, 2018 9.714 9.913 9.688 9.850 1,410,567 +0.13(+1.31%)
May 03, 2018 9.680 9.794 9.671 9.722 1,595,927 +0.01(+0.09%)
May 02, 2018 9.722 9.896 9.680 9.714 2,744,970 -0.14(-1.46%)
May 01, 2018 9.782 9.930 9.671 9.858 2,468,073 +0.07(+0.69%)
Apr 30, 2018 9.884 9.918 9.765 9.790 2,555,246 -0.08(-0.86%)
Apr 27, 2018 9.561 9.939 9.561 9.875 1,327,926 +0.28(+2.92%)
Apr 26, 2018 9.366 9.638 9.358 9.595 1,618,493 +0.27(+2.91%)
Apr 25, 2018 9.307 9.400 9.247 9.324 1,559,398 +0.01(+0.09%)
Apr 24, 2018 9.324 9.366 9.196 9.315 1,737,521 +0.02(+0.18%)
Apr 23, 2018 9.298 9.425 9.239 9.298 1,893,142 +0.03(+0.37%)
Apr 20, 2018 9.578 9.655 9.230 9.264 3,394,200 -0.30(-3.11%)
Apr 19, 2018 9.850 9.850 9.536 9.561 1,777,242 -0.30(-3.01%)
Apr 18, 2018 9.951 10.00 9.816 9.858 909,089 -0.08(-0.77%)
Apr 17, 2018 9.909 10.00 9.840 9.934 1,414,578 +0.05(+0.52%)
Apr 16, 2018 9.867 9.977 9.833 9.884 1,652,021 +0.01(+0.09%)
Apr 13, 2018 9.909 9.909 9.782 9.875 1,773,810 +0.01(+0.09%)
Apr 12, 2018 10.10 10.10 9.807 9.867 1,858,545 -0.20(-2.02%)
Apr 11, 2018 10.03 10.17 10.02 10.07 1,895,993 +0.04(+0.42%)
Apr 10, 2018 10.07 10.08 9.994 10.03 1,771,732 +0.03(+0.34%)
Apr 09, 2018 10.01 10.08 9.884 9.994 2,047,576 +0.02(+0.17%)
Apr 06, 2018 10.04 10.10 9.909 9.977 2,344,915 -0.08(-0.84%)
Apr 05, 2018 10.16 10.16 10.00 10.06 4,305,765 -0.16(-1.58%)
Apr 04, 2018 9.951 10.27 9.901 10.22 3,319,859 +0.21(+2.12%)
Apr 03, 2018 9.782 10.11 9.744 10.01 4,301,623 +0.25(+2.61%)
Apr 02, 2018 9.875 9.960 9.739 9.756 1,980,547 -0.14(-1.37%)
Mar 29, 2018 9.892 9.892 9.892 0 -0.04(-0.43%)
Mar 28, 2018 9.731 10.04 9.680 9.934 3,423,097 +0.27(+2.81%)
Mar 27, 2018 9.629 9.799 9.493 9.663 1,609,601 +0.00(+0.00%)
Mar 26, 2018 9.561 9.688 9.498 9.663 2,080,562 +0.16(+1.66%)
Mar 23, 2018 9.648 9.656 9.489 9.506 1,911,781 -0.13(-1.30%)
Mar 22, 2018 9.581 9.781 9.539 9.631 1,486,329 +0.03(+0.35%)
Mar 21, 2018 9.572 9.656 9.493 9.597 2,071,998 -0.02(-0.17%)
Mar 20, 2018 9.731 9.840 9.522 9.614 2,193,765 -0.10(-1.03%)
Mar 19, 2018 9.848 9.848 9.631 9.715 2,191,253 -0.09(-0.94%)
Mar 16, 2018 9.765 9.890 9.681 9.806 5,940,005 +0.01(+0.09%)
Mar 15, 2018 9.882 9.890 9.618 9.798 3,513,677 -0.09(-0.93%)
Mar 14, 2018 9.957 9.965 9.836 9.890 1,354,616 -0.03(-0.25%)
Mar 13, 2018 9.982 10.03 9.878 9.915 1,765,126 -0.05(-0.50%)
Mar 12, 2018 9.907 10.03 9.806 9.965 3,074,696 +0.03(+0.34%)
Mar 09, 2018 10.17 10.17 9.790 9.932 2,822,178 -0.27(-2.62%)
Mar 08, 2018 10.27 10.27 10.16 10.20 923,761 -0.02(-0.16%)
Mar 07, 2018 10.22 1,441,348 +0.03(+0.33%)
Mar 06, 2018 10.14 10.22 10.07 10.18 2,038,792 -0.01(-0.08%)
Mar 05, 2018 10.17 10.28 10.11 10.19 1,547,920 +0.00(+0.00%)
Mar 02, 2018 10.16 10.20 10.01 10.19 2,212,976 +0.01(+0.08%)
Mar 01, 2018 9.982 10.27 9.932 10.18 2,130,636 +0.18(+1.84%)
Feb 28, 2018 10.12 10.19 9.982 9.999 5,099,444 -0.10(-0.99%)
Feb 27, 2018 10.37 10.39 10.08 10.10 2,650,385 -0.23(-2.27%)
Feb 26, 2018 10.27 10.35 10.18 10.33 1,760,473 +0.11(+1.06%)
Feb 23, 2018 10.10 10.23 9.999 10.22 2,154,693 +0.15(+1.49%)
Feb 22, 2018 10.07 2,937,062 +0.09(+0.92%)
Feb 21, 2018 10.19 10.20 9.982 9.982 2,394,336 -0.25(-2.45%)
Feb 20, 2018 10.27 10.40 10.20 10.23 2,731,771 -0.05(-0.49%)
Feb 16, 2018 10.28 10.28 10.28 0 +0.34(+3.45%)
Feb 15, 2018 9.873 10.02 9.783 9.940 2,441,180 +0.17(+1.71%)
Feb 14, 2018 9.572 9.903 9.380 9.773 3,061,499 +0.20(+2.10%)
Feb 13, 2018 9.489 9.631 9.347 9.572 2,772,723 +0.08(+0.79%)
Feb 12, 2018 9.497 9.506 9.163 9.497 2,207,756 +0.02(+0.18%)
Feb 09, 2018 9.405 9.539 9.142 9.480 2,412,829 +0.11(+1.16%)
Feb 08, 2018 9.689 9.740 9.363 9.372 3,966,610 -0.33(-3.36%)
Feb 07, 2018 9.723 9.815 9.639 9.698 3,590,950 -0.02(-0.17%)
Feb 06, 2018 9.514 9.740 9.296 9.715 4,854,712 -0.07(-0.73%)
Feb 05, 2018 9.740 9.823 9.593 9.786 4,310,047 -0.00(-0.04%)
Feb 02, 2018 9.740 9.827 9.581 9.790 5,539,188 -0.03(-0.34%)
Feb 01, 2018 10.06 10.09 9.698 9.823 3,427,295 -0.25(-2.49%)
Jan 31, 2018 9.957 10.08 9.840 10.07 3,512,422 +0.14(+1.43%)
Jan 30, 2018 9.957 9.990 9.915 9.932 2,894,483 -0.03(-0.34%)
Jan 29, 2018 10.10 10.12 9.932 9.965 3,147,067 -0.14(-1.41%)
Jan 26, 2018 10.32 10.32 10.09 10.11 1,669,214 -0.18(-1.79%)
Jan 25, 2018 10.38 10.41 10.15 10.29 2,000,831 -0.09(-0.89%)
Jan 24, 2018 10.43 10.50 10.28 10.38 3,518,444 -0.07(-0.64%)
Jan 23, 2018 10.43 10.54 10.42 10.45 2,761,806 +0.07(+0.64%)
Jan 22, 2018 10.28 10.42 10.26 10.38 2,075,823 +0.10(+0.98%)
Jan 19, 2018 10.19 10.29 10.16 10.28 1,585,111 +0.13(+1.23%)
Jan 18, 2018 10.15 10.20 10.07 10.16 2,107,922 +0.00(+0.00%)
Jan 17, 2018 10.14 10.21 10.07 10.16 3,373,288 +0.04(+0.41%)
Jan 16, 2018 10.38 10.46 10.11 10.12 2,771,707 -0.23(-2.26%)
Jan 12, 2018 10.35 10.35 10.35 0 -0.07(-0.64%)
Jan 11, 2018 10.59 10.63 10.41 10.42 2,455,884 -0.18(-1.66%)
Jan 10, 2018 10.48 10.59 2,574,773 -0.15(-1.40%)
Jan 09, 2018 10.88 10.94 10.72 10.74 3,403,527 -0.14(-1.31%)
Jan 08, 2018 10.90 10.95 10.83 10.88 1,536,827 -0.02(-0.15%)
Jan 05, 2018 10.88 10.96 10.84 10.90 1,734,037 +0.03(+0.23%)
Jan 04, 2018 10.98 11.05 10.86 10.88 1,988,839 -0.13(-1.14%)
Jan 03, 2018 11.15 11.19 10.99 11.00 2,035,621 -0.15(-1.35%)
Jan 02, 2018 11.29 11.37 11.16 11.15 1,309,975 -0.08(-0.74%)
Dec 29, 2017 11.24 11.24 11.24 0 +0.05(+0.45%)
Dec 28, 2017 11.06 11.19 11.04 11.19 1,078,206 +0.12(+1.06%)
Dec 27, 2017 11.09 11.14 11.05 11.07 1,038,279 +0.02(+0.15%)
Dec 26, 2017 10.83 11.09 10.82 11.05 1,513,465 +0.26(+2.37%)
Dec 22, 2017 10.80 10.90 10.73 10.80 1,553,723 -0.02(-0.15%)
Dec 21, 2017 10.77 10.87 10.76 10.81 1,212,404 +0.07(+0.61%)
Dec 20, 2017 10.96 11.03 10.75 10.75 1,762,825 -0.20(-1.81%)
Dec 19, 2017 11.12 11.14 10.90 10.95 2,391,118 -0.18(-1.63%)
Dec 18, 2017 10.97 11.17 10.94 11.13 2,628,967 +0.17(+1.51%)
Dec 15, 2017 10.89 11.02 10.85 10.96 5,339,369 +0.18(+1.68%)
Dec 14, 2017 10.86 10.98 10.78 10.78 1,744,965 -0.06(-0.53%)
Dec 13, 2017 10.77 10.90 10.75 10.84 1,708,685 +0.07(+0.69%)
Dec 12, 2017 10.67 10.85 10.62 10.76 1,827,995 +0.13(+1.24%)
Dec 11, 2017 10.64 10.75 10.61 10.63 1,190,503 +0.01(+0.08%)
Dec 08, 2017 10.62 10.67 10.57 10.62 1,157,982 +0.04(+0.39%)
Dec 07, 2017 10.51 10.62 10.47 10.58 1,075,593 +0.03(+0.31%)
Dec 06, 2017 10.72 10.79 10.49 10.55 1,381,875 -0.17(-1.62%)
Dec 05, 2017 11.01 11.02 10.71 10.72 1,360,011 -0.29(-2.62%)
Dec 04, 2017 10.83 11.07 10.80 11.01 1,668,087 +0.20(+1.83%)
Dec 01, 2017 10.80 10.88 10.74 10.81 1,591,375 +0.03(+0.31%)
Nov 30, 2017 10.74 10.88 10.72 10.78 4,995,439 +0.04(+0.38%)
Nov 29, 2017 10.64 10.78 10.64 10.74 3,272,022 +0.10(+0.93%)
Nov 28, 2017 10.59 10.73 10.59 10.64 4,434,670 -0.05(-0.46%)
Nov 27, 2017 10.83 10.87 10.69 10.69 2,297,981 -0.14(-1.30%)
Nov 24, 2017 10.91 10.92 10.83 10.83 637,951 -0.02(-0.15%)
Nov 22, 2017 10.85 10.94 10.84 10.85 1,639,315 -0.04(-0.38%)
Nov 21, 2017 10.79 10.89 10.76 10.89 2,373,634 +0.13(+1.23%)
Nov 20, 2017 10.88 10.88 10.71 10.76 3,082,991 -0.03(-0.31%)
Nov 17, 2017 10.74 10.84 10.73 10.79 2,120,023 +0.07(+0.69%)
Nov 16, 2017 10.63 10.76 10.57 10.71 3,288,618 +0.06(+0.54%)
Nov 15, 2017 10.65 10.75 10.61 10.66 2,628,197 +0.00(+0.00%)
Nov 14, 2017 10.64 10.73 10.52 10.66 1,750,578 +0.03(+0.31%)
Nov 13, 2017 10.71 10.82 10.57 10.62 2,572,133 -0.04(-0.39%)
Nov 10, 2017 10.55 10.71 10.55 10.66 2,271,952 +0.07(+0.62%)
Nov 09, 2017 10.48 10.77 10.48 10.60 2,465,488 +0.08(+0.78%)
Nov 08, 2017 10.43 10.66 10.43 10.52 1,852,623 +0.07(+0.71%)
Nov 07, 2017 10.28 10.61 10.28 10.44 3,114,098 +0.12(+1.20%)
Nov 06, 2017 10.32 10.40 10.26 10.32 2,093,407 +0.02(+0.24%)
Nov 03, 2017 10.46 10.54 10.24 10.29 2,103,856 -0.26(-2.43%)
Nov 02, 2017 10.34 10.64 10.31 10.55 3,422,512 +0.15(+1.43%)
Nov 01, 2017 10.15 10.46 10.14 10.40 2,727,415 +0.31(+3.11%)
Oct 31, 2017 10.12 10.12 9.946 10.09 1,695,529 -0.02(-0.16%)
Oct 30, 2017 10.24 10.28 10.07 10.10 2,731,733 -0.15(-1.45%)
Oct 27, 2017 10.22 10.27 10.05 10.25 2,224,631 +0.02(+0.16%)
Oct 26, 2017 10.33 10.33 10.08 10.24 1,756,299 -0.07(-0.64%)
Oct 25, 2017 10.38 10.43 10.17 10.30 1,696,632 -0.10(-0.95%)
Oct 24, 2017 10.65 10.66 10.36 10.40 1,287,616 -0.21(-2.02%)
Oct 23, 2017 10.62 10.70 10.56 10.62 1,690,548 +0.02(+0.23%)
Oct 20, 2017 10.74 10.74 10.56 10.59 1,640,668 -0.12(-1.16%)
Oct 19, 2017 10.80 10.87 10.57 10.71 3,193,647 +0.00(+0.00%)
Oct 18, 2017 10.96 11.04 10.70 10.71 2,991,477 -0.29(-2.63%)
Oct 17, 2017 10.93 11.04 10.89 11.00 2,577,376 +0.07(+0.68%)
Oct 16, 2017 11.07 11.13 10.89 10.93 1,295,167 -0.15(-1.34%)
Oct 13, 2017 11.06 11.15 10.97 11.08 1,869,372 +0.07(+0.60%)
Oct 12, 2017 11.04 11.07 10.90 11.01 2,465,801 -0.02(-0.15%)
Oct 11, 2017 11.05 11.12 10.99 11.03 3,545,499 -0.01(-0.07%)
Oct 10, 2017 11.04 11.16 10.98 11.04 1,804,236 +0.05(+0.45%)
Oct 09, 2017 10.96 11.07 10.96 10.99 1,529,116 +0.03(+0.30%)
Oct 06, 2017 11.01 11.03 10.90 10.95 1,704,277 -0.12(-1.12%)
Oct 05, 2017 11.06 11.26 11.00 11.08 1,742,077 +0.06(+0.52%)
Oct 04, 2017 10.95 11.05 10.90 11.02 2,083,098 +0.07(+0.60%)
Oct 03, 2017 10.87 10.95 10.78 10.95 1,871,218 +0.11(+0.99%)
Oct 02, 2017 10.82 10.87 10.76 10.85 1,952,779 +0.01(+0.08%)
Sep 29, 2017 10.84 10.94 10.78 10.84 1,274,148 -0.02(-0.15%)
Sep 28, 2017 10.71 10.86 10.71 10.85 1,827,062 +0.13(+1.23%)
Sep 27, 2017 10.91 10.92 10.65 10.72 1,832,440 -0.22(-2.04%)
Sep 26, 2017 10.82 10.97 10.78 10.95 1,545,248 +0.16(+1.45%)
Sep 25, 2017 10.57 10.81 10.57 10.79 2,858,182 +0.24(+2.23%)
Sep 22, 2017 10.50 10.60 10.47 10.55 3,048,080 +0.02(+0.23%)
Sep 21, 2017 10.66 10.74 10.53 10.53 1,444,565 -0.13(-1.22%)
Sep 20, 2017 10.76 10.82 10.62 10.66 889,439 -0.13(-1.21%)
Sep 19, 2017 10.94 10.94 10.76 10.79 1,733,360 -0.15(-1.42%)
Sep 18, 2017 11.11 11.13 10.91 10.94 1,351,277 -0.18(-1.61%)
Sep 15, 2017 11.12 11.17 11.04 11.12 4,613,314 +0.02(+0.15%)
Sep 14, 2017 10.87 11.11 10.87 11.11 1,752,442 +0.20(+1.87%)
Sep 13, 2017 10.97 11.02 10.84 10.90 1,448,979 -0.06(-0.52%)
Sep 12, 2017 11.23 10.91 10.96 1,263,855 -0.13(-1.18%)
Sep 11, 2017 11.07 11.17 11.03 11.09 1,602,290 +0.05(+0.44%)
Sep 08, 2017 11.10 11.15 11.00 11.04 939,918 -0.09(-0.81%)
Sep 07, 2017 11.12 11.18 11.00 11.13 2,019,598 +0.05(+0.44%)
Sep 06, 2017 10.93 11.14 10.93 11.08 1,839,349 +0.17(+1.57%)
Sep 05, 2017 10.92 10.98 10.82 10.91 1,822,400 +0.00(+0.00%)
Sep 01, 2017 10.85 10.99 10.77 10.91 1,953,336 +0.05(+0.45%)
Aug 31, 2017 10.78 10.88 10.70 10.86 3,476,528 +0.12(+1.14%)
Aug 30, 2017 10.57 10.76 10.48 10.74 2,735,385 +0.17(+1.62%)
Aug 29, 2017 10.63 10.72 10.55 10.57 1,560,654 -0.08(-0.77%)
Aug 28, 2017 10.90 10.94 10.64 10.65 1,444,814 -0.26(-2.39%)
Aug 25, 2017 10.80 10.95 10.74 10.91 1,972,923 +0.17(+1.59%)
Aug 24, 2017 10.80 11.00 10.71 10.74 2,696,473 -0.01(-0.08%)
Aug 23, 2017 10.67 10.79 10.62 10.75 1,112,776 +0.10(+0.92%)
Aug 22, 2017 10.77 10.83 10.65 10.65 1,197,010 -0.13(-1.21%)
Aug 21, 2017 10.67 10.81 10.61 10.78 1,936,396 +0.12(+1.15%)
Aug 18, 2017 10.65 10.67 10.47 10.66 1,712,092 -0.02(-0.23%)
Aug 17, 2017 10.67 10.76 10.63 10.68 1,426,251 -0.02(-0.15%)
Aug 16, 2017 10.69 10.78 10.62 10.70 1,300,915 +0.04(+0.38%)
Aug 15, 2017 10.87 10.90 10.62 10.66 1,513,012 -0.28(-2.53%)
Aug 14, 2017 10.81 10.99 10.75 10.94 1,033,324 +0.19(+1.74%)
Aug 11, 2017 10.83 10.85 10.68 10.75 1,424,695 -0.15(-1.42%)
Aug 10, 2017 11.02 11.07 10.90 10.90 1,607,716 -0.15(-1.33%)
Aug 09, 2017 11.11 11.11 10.98 11.05 1,619,011 +0.00(+0.00%)
Aug 08, 2017 10.97 11.08 10.92 11.05 1,235,891 +0.06(+0.52%)
Aug 07, 2017 10.97 11.02 10.86 10.99 979,911 +0.03(+0.30%)
Aug 04, 2017 10.85 10.99 10.81 10.96 1,487,601 +0.14(+1.28%)
Aug 03, 2017 10.94 11.02 10.80 10.82 1,357,192 -0.11(-0.97%)
Aug 02, 2017 11.11 11.20 10.84 10.93 1,840,874 -0.06(-0.52%)
Aug 01, 2017 10.81 11.05 10.78 10.98 1,549,170 +0.20(+1.89%)
Jul 31, 2017 10.94 10.94 10.63 10.78 1,920,736 -0.15(-1.34%)
Jul 28, 2017 11.03 11.10 10.90 10.93 3,744,166 -0.11(-0.96%)
Jul 27, 2017 10.67 11.04 10.62 11.03 2,500,974 +0.34(+3.20%)
Jul 26, 2017 10.61 10.72 10.56 10.69 1,745,588 +0.11(+1.00%)
Jul 25, 2017 10.39 10.59 10.34 10.59 1,462,202 +0.20(+1.88%)
Jul 24, 2017 10.35 10.45 10.26 10.39 908,129 +0.01(+0.08%)
Jul 21, 2017 10.45 10.50 10.25 10.38 946,334 -0.03(-0.31%)
Jul 20, 2017 10.53 10.53 10.40 10.41 986,621 -0.06(-0.54%)
Jul 19, 2017 10.39 10.54 10.34 10.47 1,839,243 +0.10(+0.94%)
Jul 18, 2017 10.37 10.40 10.26 10.37 1,523,961 +0.01(+0.08%)
Jul 17, 2017 10.30 10.40 10.27 10.37 1,468,723 +0.07(+0.63%)
Jul 14, 2017 10.22 10.34 10.21 10.30 1,286,263 +0.15(+1.53%)
Jul 13, 2017 10.04 10.18 9.974 10.15 2,332,209 +0.13(+1.30%)
Jul 12, 2017 9.950 10.08 9.897 10.01 1,945,152 +0.15(+1.57%)
Jul 11, 2017 9.860 9.925 9.730 9.860 2,696,881 +0.07(+0.75%)
Jul 10, 2017 9.909 9.929 9.783 9.787 1,314,256 -0.08(-0.83%)
Jul 07, 2017 9.811 9.905 9.754 9.868 2,271,918 +0.07(+0.75%)
Jul 06, 2017 9.827 9.950 9.746 9.795 2,140,253 -0.09(-0.91%)
Jul 05, 2017 10.25 10.25 9.860 9.884 2,793,369 -0.38(-3.73%)
Jul 03, 2017 9.990 10.28 9.974 10.27 914,406 +0.32(+3.19%)
Jun 30, 2017 10.13 10.17 9.868 9.950 1,757,552 -0.12(-1.21%)
Jun 29, 2017 9.966 10.21 9.958 10.07 1,259,251 +0.03(+0.32%)
Jun 28, 2017 10.06 10.17 10.04 10.04 2,123,529 +0.03(+0.33%)
Jun 27, 2017 9.958 10.10 9.958 10.01 1,841,000 -0.02(-0.24%)
Jun 26, 2017 9.901 10.14 9.844 10.03 2,003,704 +0.15(+1.57%)
Jun 23, 2017 9.705 9.901 9.681 9.876 3,124,218 +0.16(+1.68%)
Jun 22, 2017 9.469 9.778 9.461 9.713 3,212,354 +0.21(+2.19%)
Jun 21, 2017 9.722 9.738 9.380 9.505 3,037,711 -0.22(-2.23%)
Jun 20, 2017 9.786 9.850 9.601 9.722 2,792,831 -0.06(-0.66%)
Jun 19, 2017 9.834 9.935 9.734 9.786 3,644,239 -0.05(-0.49%)
Jun 16, 2017 10.35 10.35 9.770 9.834 5,075,638 -0.51(-4.97%)
Jun 15, 2017 10.16 10.44 10.16 10.35 2,993,618 +0.11(+1.10%)
Jun 14, 2017 10.47 10.47 10.16 10.24 1,847,491 -0.14(-1.39%)
Jun 13, 2017 10.28 10.49 10.19 10.38 1,785,496 +0.07(+0.70%)
Jun 12, 2017 10.07 10.35 10.07 10.31 2,657,311 +0.24(+2.39%)
Jun 09, 2017 9.939 10.20 9.867 10.07 1,370,491 +0.14(+1.38%)
Jun 08, 2017 10.17 10.17 9.915 9.931 1,662,337 -0.22(-2.22%)
Jun 07, 2017 9.915 10.20 9.891 10.16 3,026,984 +0.27(+2.76%)
Jun 06, 2017 9.794 9.979 9.690 9.883 1,847,453 +0.10(+0.99%)
Jun 05, 2017 9.842 9.899 9.730 9.786 1,592,563 -0.13(-1.30%)
Jun 02, 2017 10.01 10.10 9.883 9.915 2,101,560 -0.03(-0.32%)
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.