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

American Renal Associates (NY: ARA )

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 (%)
Jun 29, 2018 15.73 15.77 162,075 -0.32(-1.99%)
Jun 28, 2018 15.94 16.33 15.72 16.09 130,969 +0.10(+0.63%)
Jun 27, 2018 16.36 16.36 15.82 15.99 91,101 -0.36(-2.20%)
Jun 26, 2018 15.95 16.60 15.80 16.35 126,563 +0.48(+3.02%)
Jun 25, 2018 16.53 16.53 15.83 15.87 157,466 -0.71(-4.28%)
Jun 22, 2018 16.61 16.84 16.40 16.58 464,941 +0.14(+0.85%)
Jun 21, 2018 16.43 16.85 16.39 16.44 143,282 -0.04(-0.24%)
Jun 20, 2018 16.37 16.53 16.25 16.48 87,120 +0.19(+1.17%)
Jun 19, 2018 16.16 16.44 16.16 16.29 106,685 +0.05(+0.31%)
Jun 18, 2018 16.00 16.40 15.86 16.24 128,011 +0.17(+1.06%)
Jun 15, 2018 16.35 15.86 16.07 128,409 -0.28(-1.71%)
Jun 14, 2018 15.85 16.74 15.84 16.35 183,525 +0.58(+3.68%)
Jun 13, 2018 15.76 15.83 15.58 15.77 87,250 +0.07(+0.45%)
Jun 12, 2018 15.70 15.82 15.41 15.70 104,328 +0.00(+0.00%)
Jun 11, 2018 15.54 15.98 15.49 15.70 112,888 +0.27(+1.75%)
Jun 08, 2018 15.10 15.44 15.10 15.43 135,746 +0.34(+2.25%)
Jun 07, 2018 15.01 15.17 14.92 15.09 109,004 +0.08(+0.53%)
Jun 06, 2018 15.08 15.01 71,511 +0.39(+2.67%)
Jun 05, 2018 14.10 14.73 14.05 14.62 129,075 +0.44(+3.10%)
Jun 04, 2018 14.25 14.35 13.96 14.18 106,131 -0.08(-0.56%)
Jun 01, 2018 14.53 14.54 14.13 14.26 118,322 -0.18(-1.25%)
May 31, 2018 14.76 14.81 14.30 14.44 100,552 -0.33(-2.23%)
May 30, 2018 14.75 14.94 14.68 14.77 76,723 +0.14(+0.96%)
May 29, 2018 14.75 14.75 14.47 14.63 71,307 -0.17(-1.15%)
May 25, 2018 14.80 14.80 14.80 0 +0.21(+1.44%)
May 24, 2018 14.66 14.77 14.40 14.59 78,784 -0.08(-0.55%)
May 23, 2018 14.88 14.95 14.49 14.67 76,015 -0.27(-1.81%)
May 22, 2018 15.12 15.35 14.92 14.94 76,164 -0.15(-0.99%)
May 21, 2018 15.31 15.47 14.67 15.09 89,908 -0.19(-1.24%)
May 18, 2018 15.30 15.36 15.17 15.28 100,243 +0.07(+0.46%)
May 17, 2018 15.82 15.82 15.18 15.21 110,079 -0.62(-3.92%)
May 16, 2018 15.13 15.88 15.13 15.83 229,181 +0.73(+4.83%)
May 15, 2018 14.84 15.26 14.72 15.10 100,401 +0.23(+1.55%)
May 14, 2018 15.00 15.67 14.80 14.87 135,516 -0.16(-1.06%)
May 11, 2018 14.95 15.28 14.90 15.03 114,247 +0.05(+0.33%)
May 10, 2018 14.60 15.18 14.60 14.98 209,731 +0.39(+2.67%)
May 09, 2018 16.14 16.29 13.91 14.59 423,428 -0.89(-5.75%)
May 08, 2018 15.32 15.84 15.31 15.48 292,527 +0.16(+1.04%)
May 07, 2018 14.63 15.33 14.63 15.32 182,342 +0.72(+4.93%)
May 04, 2018 14.35 14.84 14.28 14.60 216,900 +0.20(+1.39%)
May 03, 2018 14.66 14.66 14.14 14.40 132,260 -0.25(-1.71%)
May 02, 2018 14.25 15.09 14.25 14.65 197,564 +0.35(+2.45%)
May 01, 2018 14.60 14.76 14.13 14.30 190,887 -0.35(-2.39%)
Apr 30, 2018 15.62 15.75 14.64 14.65 219,249 -0.98(-6.27%)
Apr 27, 2018 15.64 15.95 15.41 15.63 155,752 +0.02(+0.13%)
Apr 26, 2018 15.90 16.04 15.48 15.61 128,430 -0.22(-1.39%)
Apr 25, 2018 15.64 16.04 15.52 15.83 254,638 +0.06(+0.38%)
Apr 24, 2018 15.57 15.78 15.32 15.77 234,828 +0.22(+1.41%)
Apr 23, 2018 16.36 16.36 15.51 15.55 189,740 -0.86(-5.24%)
Apr 20, 2018 16.39 16.67 16.18 16.41 85,156 -0.01(-0.06%)
Apr 19, 2018 16.72 16.72 16.09 16.42 189,127 -0.31(-1.85%)
Apr 18, 2018 16.52 17.11 16.35 16.73 262,974 +0.16(+0.97%)
Apr 17, 2018 17.13 17.30 16.32 16.57 213,925 -0.54(-3.16%)
Apr 16, 2018 17.05 17.33 16.94 17.11 163,808 +0.18(+1.06%)
Apr 13, 2018 17.21 17.41 16.83 16.93 112,110 -0.20(-1.17%)
Apr 12, 2018 16.72 17.45 16.72 17.13 175,274 +0.48(+2.88%)
Apr 11, 2018 16.53 16.91 16.43 16.65 440,292 +0.11(+0.67%)
Apr 10, 2018 17.13 17.14 16.27 16.54 282,986 -0.39(-2.30%)
Apr 09, 2018 17.19 17.55 16.90 16.93 122,995 -0.12(-0.70%)
Apr 06, 2018 17.50 17.66 16.94 17.05 171,180 -0.50(-2.85%)
Apr 05, 2018 17.34 17.84 17.34 17.55 140,024 +0.32(+1.86%)
Apr 04, 2018 17.46 17.79 17.05 17.23 245,565 -0.55(-3.09%)
Apr 03, 2018 18.56 18.75 17.67 17.78 283,147 -0.33(-1.82%)
Apr 02, 2018 18.47 18.63 17.84 18.11 242,250 -0.74(-3.93%)
Mar 29, 2018 18.85 18.85 18.85 0 +1.02(+5.72%)
Mar 28, 2018 17.87 18.16 16.61 17.83 717,900 -0.54(-2.94%)
Mar 27, 2018 19.49 19.57 18.04 18.37 810,835 -2.95(-13.84%)
Mar 26, 2018 21.80 22.21 21.09 21.32 167,875 -0.25(-1.16%)
Mar 23, 2018 21.87 22.07 21.53 21.57 118,351 -0.28(-1.28%)
Mar 22, 2018 22.20 22.23 21.76 21.85 143,252 -0.31(-1.40%)
Mar 21, 2018 22.36 22.59 22.03 22.16 123,795 -0.14(-0.63%)
Mar 20, 2018 22.79 22.86 22.05 22.30 102,293 -0.41(-1.81%)
Mar 19, 2018 23.07 23.21 22.32 22.71 143,473 -0.48(-2.07%)
Mar 16, 2018 23.18 23.49 23.12 23.19 127,991 +0.05(+0.22%)
Mar 15, 2018 23.03 23.31 22.73 23.14 150,057 +0.10(+0.43%)
Mar 14, 2018 23.00 23.34 22.69 23.04 135,505 +0.13(+0.57%)
Mar 13, 2018 23.46 23.67 22.69 22.91 123,665 -0.35(-1.50%)
Mar 12, 2018 22.22 23.50 22.22 23.26 215,236 +0.93(+4.16%)
Mar 09, 2018 22.49 22.49 21.69 22.33 224,459 -0.03(-0.13%)
Mar 08, 2018 22.49 23.00 21.34 22.36 339,010 -1.16(-4.93%)
Mar 07, 2018 24.07 20.57 23.52 406,561 +2.52(+12.00%)
Mar 06, 2018 21.42 21.93 20.87 21.00 222,471 -0.44(-2.05%)
Mar 05, 2018 21.00 21.71 20.72 21.44 168,560 +0.42(+2.00%)
Mar 02, 2018 19.65 21.61 19.50 21.02 213,816 +1.21(+6.11%)
Mar 01, 2018 19.78 20.10 19.28 19.81 147,806 -0.01(-0.05%)
Feb 28, 2018 19.85 20.43 19.68 19.82 115,347 +0.04(+0.20%)
Feb 27, 2018 19.82 20.15 19.72 19.78 57,195 -0.04(-0.20%)
Feb 26, 2018 19.72 19.95 19.20 19.82 101,893 +0.12(+0.61%)
Feb 23, 2018 19.47 19.84 19.20 19.70 59,476 +0.31(+1.60%)
Feb 22, 2018 19.76 19.98 19.28 19.39 118,117 -0.26(-1.32%)
Feb 21, 2018 19.64 20.20 19.61 19.65 92,839 +0.01(+0.05%)
Feb 20, 2018 19.62 19.97 19.55 19.64 128,648 +0.06(+0.31%)
Feb 16, 2018 19.58 19.58 19.58 0 +0.57(+3.00%)
Feb 15, 2018 18.81 19.40 18.77 19.01 109,669 +0.22(+1.17%)
Feb 14, 2018 18.64 18.94 18.52 18.79 80,345 +0.00(+0.00%)
Feb 13, 2018 17.87 18.96 17.87 18.79 158,090 +0.83(+4.62%)
Feb 12, 2018 17.85 18.19 17.55 17.96 106,218 +0.18(+1.01%)
Feb 09, 2018 18.46 18.52 17.63 17.78 136,411 -0.46(-2.52%)
Feb 08, 2018 18.23 18.52 17.96 18.24 106,738 +0.04(+0.22%)
Feb 07, 2018 17.94 18.48 17.94 18.20 67,102 +0.27(+1.51%)
Feb 06, 2018 17.50 18.29 17.27 17.93 114,867 -0.08(-0.45%)
Feb 05, 2018 18.33 18.52 17.99 18.01 120,028 -0.45(-2.43%)
Feb 02, 2018 18.51 18.80 18.32 18.46 198,693 -0.26(-1.39%)
Feb 01, 2018 18.78 18.78 18.31 18.72 156,338 -0.19(-1.00%)
Jan 31, 2018 19.07 19.17 18.40 18.91 134,116 -0.10(-0.53%)
Jan 30, 2018 18.65 19.18 18.65 19.01 102,202 +0.12(+0.64%)
Jan 29, 2018 18.85 19.57 18.19 18.89 163,913 -0.04(-0.21%)
Jan 26, 2018 18.87 19.02 18.66 18.93 59,854 +0.10(+0.53%)
Jan 25, 2018 18.97 19.01 18.40 18.83 59,297 -0.06(-0.32%)
Jan 24, 2018 18.99 19.32 18.53 18.89 95,642 +0.05(+0.27%)
Jan 23, 2018 18.93 19.08 18.70 18.84 46,196 -0.06(-0.32%)
Jan 22, 2018 18.75 19.01 18.74 18.90 89,612 +0.21(+1.12%)
Jan 19, 2018 18.49 18.97 18.40 18.69 122,307 +0.10(+0.54%)
Jan 18, 2018 18.59 18.81 18.34 18.59 62,647 -0.01(-0.05%)
Jan 17, 2018 18.75 18.75 18.37 18.60 56,752 -0.06(-0.32%)
Jan 16, 2018 18.74 19.02 18.54 18.66 115,331 +0.08(+0.43%)
Jan 12, 2018 18.58 18.58 18.58 0 -0.11(-0.59%)
Jan 11, 2018 18.71 19.18 18.64 18.69 99,369 +0.06(+0.32%)
Jan 10, 2018 18.28 18.80 18.21 18.63 97,163 +0.16(+0.87%)
Jan 09, 2018 18.29 18.65 18.19 18.47 115,792 +0.15(+0.82%)
Jan 08, 2018 18.35 18.53 17.83 18.32 184,851 -0.05(-0.27%)
Jan 05, 2018 18.15 18.51 17.82 18.37 96,551 +0.33(+1.83%)
Jan 04, 2018 17.80 18.17 17.58 18.04 125,439 +0.39(+2.21%)
Jan 03, 2018 17.60 17.77 17.15 17.65 177,679 +0.01(+0.06%)
Jan 02, 2018 17.58 17.66 17.36 17.64 135,090 +0.24(+1.38%)
Dec 29, 2017 17.40 17.40 17.40 0 -0.29(-1.64%)
Dec 28, 2017 17.75 17.93 17.32 17.69 110,797 +0.04(+0.23%)
Dec 27, 2017 17.43 17.71 17.30 17.65 121,319 +0.26(+1.50%)
Dec 26, 2017 16.92 17.69 16.92 17.39 136,497 +0.34(+1.99%)
Dec 22, 2017 16.70 17.14 16.55 17.05 152,245 +0.25(+1.49%)
Dec 21, 2017 16.52 17.00 16.25 16.80 129,196 +0.29(+1.76%)
Dec 20, 2017 16.53 16.71 16.26 16.51 139,360 +0.18(+1.10%)
Dec 19, 2017 16.11 16.53 16.02 16.33 144,819 +0.28(+1.74%)
Dec 18, 2017 16.16 16.34 15.98 16.05 128,909 +0.07(+0.44%)
Dec 15, 2017 15.60 16.08 15.60 15.98 173,398 +0.47(+3.03%)
Dec 14, 2017 16.07 16.07 15.50 15.51 167,232 -0.54(-3.36%)
Dec 13, 2017 15.97 16.32 15.88 16.05 138,203 +0.14(+0.88%)
Dec 12, 2017 15.71 16.30 15.71 15.91 208,735 +0.35(+2.25%)
Dec 11, 2017 14.82 15.69 14.78 15.56 269,667 +0.64(+4.29%)
Dec 08, 2017 14.49 14.98 14.33 14.92 123,747 +0.00(+0.00%)
Dec 07, 2017 14.01 14.58 14.01 151,776 +0.00(+0.00%)
Dec 06, 2017 14.17 14.53 14.08 14.34 100,798 +0.16(+1.13%)
Dec 05, 2017 14.05 14.29 13.79 14.18 150,595 +0.10(+0.71%)
Dec 04, 2017 14.63 15.15 14.03 14.08 336,726 -0.40(-2.76%)
Dec 01, 2017 14.53 14.57 14.07 14.48 174,347 +0.00(+0.00%)
Nov 30, 2017 14.76 15.00 14.08 14.48 273,362 -0.24(-1.63%)
Nov 29, 2017 13.58 14.94 13.58 14.72 228,226 +1.14(+8.39%)
Nov 28, 2017 13.30 13.60 12.96 13.58 204,385 +0.37(+2.80%)
Nov 27, 2017 13.38 13.59 13.00 13.21 125,002 -0.17(-1.27%)
Nov 24, 2017 13.19 13.42 13.06 13.38 130,122 +0.28(+2.14%)
Nov 22, 2017 13.13 13.60 12.89 13.10 224,000 -0.02(-0.15%)
Nov 21, 2017 12.67 13.28 12.32 13.12 215,025 +0.36(+2.82%)
Nov 20, 2017 12.96 13.15 12.70 12.76 229,543 -0.27(-2.07%)
Nov 17, 2017 12.61 13.18 12.54 13.03 334,046 +0.41(+3.25%)
Nov 16, 2017 11.64 12.68 11.62 12.62 498,407 +1.09(+9.45%)
Nov 15, 2017 11.60 12.34 10.91 11.53 811,427 +1.56(+15.65%)
Nov 14, 2017 10.60 10.69 9.910 9.970 301,357 -0.63(-5.94%)
Nov 13, 2017 10.78 11.08 10.58 10.60 167,717 -0.25(-2.30%)
Nov 10, 2017 10.75 10.95 10.64 10.85 668,100 +0.14(+1.31%)
Nov 09, 2017 10.54 10.93 10.47 10.71 467,088 +0.12(+1.13%)
Nov 08, 2017 11.13 11.13 10.32 10.59 257,256 -0.63(-5.61%)
Nov 07, 2017 11.52 11.64 11.20 11.22 129,862 -0.34(-2.94%)
Nov 06, 2017 11.46 11.79 11.46 11.56 101,596 +0.10(+0.87%)
Nov 03, 2017 11.29 11.62 11.18 11.46 188,145 +0.17(+1.51%)
Nov 02, 2017 11.40 11.55 11.08 11.29 111,577 -0.14(-1.22%)
Nov 01, 2017 12.25 12.38 11.39 11.43 199,092 -0.70(-5.77%)
Oct 31, 2017 12.35 12.63 12.08 12.13 212,657 -0.24(-1.94%)
Oct 30, 2017 12.56 12.76 12.33 12.37 123,732 -0.26(-2.06%)
Oct 27, 2017 12.63 12.86 12.38 12.63 366,577 -0.04(-0.32%)
Oct 26, 2017 12.93 13.03 12.61 12.67 195,031 -0.16(-1.25%)
Oct 25, 2017 12.74 12.87 12.66 12.83 153,884 +0.04(+0.31%)
Oct 24, 2017 12.83 13.07 12.67 12.79 264,828 -0.03(-0.23%)
Oct 23, 2017 13.10 13.10 12.76 12.82 161,575 -0.28(-2.14%)
Oct 20, 2017 13.41 13.55 13.02 13.10 100,525 -0.22(-1.65%)
Oct 19, 2017 12.85 13.56 12.71 13.32 286,475 +0.60(+4.72%)
Oct 18, 2017 12.90 13.04 12.70 12.72 174,438 +0.02(+0.16%)
Oct 17, 2017 12.73 12.93 12.54 12.70 216,211 -0.01(-0.08%)
Oct 16, 2017 12.58 12.92 12.52 12.71 224,638 +0.22(+1.76%)
Oct 13, 2017 12.87 12.87 12.19 12.49 308,245 -0.38(-2.95%)
Oct 12, 2017 13.65 13.65 12.68 12.87 129,568 -0.78(-5.71%)
Oct 11, 2017 13.87 13.94 13.58 13.65 123,745 -0.20(-1.44%)
Oct 10, 2017 13.55 14.56 13.46 13.85 201,935 +0.39(+2.90%)
Oct 09, 2017 15.31 15.31 13.38 13.46 176,466 -1.96(-12.71%)
Oct 06, 2017 15.52 15.57 15.31 15.42 167,679 -0.06(-0.39%)
Oct 05, 2017 15.35 15.53 15.21 15.48 77,094 +0.17(+1.11%)
Oct 04, 2017 15.55 15.66 15.27 15.31 60,781 -0.31(-1.98%)
Oct 03, 2017 15.10 15.82 15.05 15.62 218,148 +0.59(+3.93%)
Oct 02, 2017 15.01 15.34 14.75 15.03 107,664 +0.06(+0.40%)
Sep 29, 2017 14.92 15.00 14.69 14.97 130,573 +0.06(+0.40%)
Sep 28, 2017 14.59 14.99 14.47 14.91 94,270 +0.33(+2.26%)
Sep 27, 2017 14.47 14.83 14.43 14.58 68,612 +0.19(+1.32%)
Sep 26, 2017 14.11 14.69 14.11 14.39 98,859 +0.26(+1.84%)
Sep 25, 2017 14.25 14.30 14.00 14.13 73,039 -0.12(-0.84%)
Sep 22, 2017 15.13 15.30 14.12 14.25 177,539 -0.96(-6.31%)
Sep 21, 2017 15.15 15.45 14.91 15.21 64,936 +0.02(+0.13%)
Sep 20, 2017 14.58 15.22 14.48 15.19 75,826 +0.62(+4.26%)
Sep 19, 2017 14.92 14.97 14.36 14.57 111,598 -0.40(-2.67%)
Sep 18, 2017 15.14 15.24 14.89 14.97 107,755 -0.19(-1.25%)
Sep 15, 2017 14.88 15.18 14.78 15.16 179,409 +0.32(+2.16%)
Sep 14, 2017 14.86 15.00 14.60 14.84 107,214 +0.00(+0.00%)
Sep 13, 2017 14.67 15.20 14.67 14.84 122,524 +0.14(+0.95%)
Sep 12, 2017 14.80 14.85 14.52 14.70 143,572 +0.09(+0.62%)
Sep 11, 2017 14.43 14.75 14.23 14.61 80,649 +0.31(+2.17%)
Sep 08, 2017 14.59 14.75 14.01 14.30 135,483 -0.24(-1.65%)
Sep 07, 2017 14.46 14.77 14.20 14.54 156,447 -0.07(-0.48%)
Sep 06, 2017 14.32 14.69 14.02 14.61 135,531 +0.34(+2.38%)
Sep 05, 2017 14.27 14.34 13.70 14.27 210,579 -0.06(-0.42%)
Sep 01, 2017 14.39 14.39 14.14 14.33 55,574 +0.00(+0.00%)
Aug 31, 2017 13.77 14.35 13.69 14.33 105,579 +0.66(+4.83%)
Aug 30, 2017 14.16 14.22 13.61 13.67 171,669 -0.47(-3.32%)
Aug 29, 2017 13.86 14.20 13.48 14.14 218,656 +0.21(+1.51%)
Aug 28, 2017 14.05 14.20 13.86 13.93 87,158 -0.05(-0.36%)
Aug 25, 2017 14.31 14.31 13.97 13.98 90,731 -0.27(-1.89%)
Aug 24, 2017 14.16 14.59 14.15 14.25 85,334 +0.14(+0.99%)
Aug 23, 2017 14.33 14.33 14.01 14.11 94,204 -0.33(-2.29%)
Aug 22, 2017 14.37 14.56 14.21 14.44 154,894 +0.11(+0.77%)
Aug 21, 2017 14.07 14.51 14.04 14.33 224,517 +0.23(+1.63%)
Aug 18, 2017 14.00 14.29 13.76 14.10 351,149 +0.00(+0.00%)
Aug 17, 2017 14.94 15.20 14.10 14.10 324,370 -0.95(-6.31%)
Aug 16, 2017 14.70 15.09 14.61 15.05 85,776 +0.37(+2.52%)
Aug 15, 2017 14.76 14.76 14.11 14.68 212,421 -0.08(-0.54%)
Aug 14, 2017 14.47 15.00 14.29 14.76 237,302 +0.32(+2.22%)
Aug 11, 2017 14.04 14.55 13.74 14.44 305,057 +0.38(+2.70%)
Aug 10, 2017 15.24 15.43 13.95 14.06 405,464 -1.34(-8.70%)
Aug 09, 2017 15.00 16.40 14.94 15.40 914,817 +0.84(+5.77%)
Aug 08, 2017 15.01 15.08 14.50 14.56 319,437 -0.44(-2.93%)
Aug 07, 2017 15.44 15.47 14.77 15.00 226,590 -0.10(-0.66%)
Aug 04, 2017 15.58 15.61 14.92 15.10 244,199 -0.45(-2.89%)
Aug 03, 2017 16.33 16.33 15.45 15.55 266,032 -0.79(-4.83%)
Aug 02, 2017 16.98 16.98 16.15 16.34 285,427 -0.68(-4.00%)
Aug 01, 2017 17.21 17.32 16.79 17.02 146,478 -0.08(-0.47%)
Jul 31, 2017 17.48 17.48 16.78 17.10 134,541 -0.30(-1.72%)
Jul 28, 2017 17.24 17.52 16.96 17.40 174,044 +0.11(+0.64%)
Jul 27, 2017 17.47 17.59 17.02 17.29 143,366 -0.19(-1.09%)
Jul 26, 2017 17.98 17.98 17.44 17.48 94,892 -0.51(-2.83%)
Jul 25, 2017 17.84 18.07 17.41 17.99 226,327 +0.24(+1.35%)
Jul 24, 2017 17.95 18.21 17.47 17.75 231,553 -0.26(-1.44%)
Jul 21, 2017 17.93 18.20 17.65 18.01 252,858 +0.16(+0.90%)
Jul 20, 2017 18.02 18.18 17.77 17.85 185,491 -0.16(-0.89%)
Jul 19, 2017 17.66 18.19 17.43 18.01 222,063 +0.37(+2.10%)
Jul 18, 2017 18.12 18.44 17.17 17.64 349,229 -1.17(-6.22%)
Jul 17, 2017 18.86 19.13 18.55 18.81 143,815 +0.05(+0.27%)
Jul 14, 2017 18.43 18.98 18.26 18.76 69,870 +0.32(+1.74%)
Jul 13, 2017 17.94 18.52 17.67 18.44 155,150 +0.42(+2.33%)
Jul 12, 2017 18.44 18.59 17.95 18.02 134,111 -0.31(-1.69%)
Jul 11, 2017 17.66 18.35 17.28 18.33 261,820 +0.66(+3.74%)
Jul 10, 2017 17.00 17.76 15.11 17.67 1,146,398 +0.28(+1.61%)
Jul 07, 2017 18.05 18.05 17.08 17.39 382,894 -0.56(-3.12%)
Jul 06, 2017 18.44 18.69 17.86 17.95 254,603 -0.54(-2.92%)
Jul 05, 2017 18.60 18.72 18.37 18.49 293,035 -0.13(-0.70%)
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.