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 (%)
Apr 30, 2019 7.050 7.275 6.730 6.880 95,184 -0.16(-2.27%)
Apr 29, 2019 6.730 7.190 6.730 7.040 223,274 +0.31(+4.61%)
Apr 26, 2019 6.590 7.150 6.443 6.730 266,600 +0.08(+1.20%)
Apr 25, 2019 6.610 6.710 6.420 6.650 127,214 +0.03(+0.45%)
Apr 24, 2019 6.560 6.700 6.450 6.620 160,875 +0.07(+1.07%)
Apr 23, 2019 6.140 6.770 6.080 6.550 365,635 +0.54(+8.99%)
Apr 22, 2019 6.370 6.480 5.980 6.010 206,227 -0.39(-6.09%)
Apr 18, 2019 6.000 6.520 5.820 6.400 255,900 +0.40(+6.67%)
Apr 17, 2019 5.900 6.030 5.480 6.000 456,613 +0.16(+2.74%)
Apr 16, 2019 6.360 6.430 5.800 5.840 320,702 -0.51(-8.03%)
Apr 15, 2019 6.450 6.690 6.281 6.350 106,766 -0.10(-1.55%)
Apr 12, 2019 6.570 6.800 6.380 6.450 157,000 -0.13(-1.98%)
Apr 11, 2019 6.770 7.960 6.530 6.580 551,714 -0.11(-1.64%)
Apr 10, 2019 5.990 6.980 5.970 6.690 313,867 +0.73(+12.25%)
Apr 09, 2019 5.990 6.170 5.811 5.960 260,470 -0.04(-0.67%)
Apr 08, 2019 6.040 6.080 5.840 6.000 215,373 -0.06(-0.99%)
Apr 05, 2019 6.060 6.130 5.910 6.060 484,300 +0.00(+0.00%)
Apr 04, 2019 6.130 6.360 6.040 6.060 483,301 -0.07(-1.14%)
Apr 03, 2019 6.000 6.440 5.849 6.130 388,423 +0.17(+2.85%)
Apr 02, 2019 6.030 6.180 5.630 5.960 448,801 -0.15(-2.45%)
Apr 01, 2019 6.130 6.430 5.760 6.110 693,511 -0.03(-0.49%)
Mar 29, 2019 6.080 6.450 6.000 6.140 1,067,400 +0.24(+4.07%)
Mar 28, 2019 7.520 7.520 5.800 5.900 3,077,545 -3.80(-39.18%)
Mar 27, 2019 9.850 9.890 9.470 9.700 218,770 -0.14(-1.42%)
Mar 26, 2019 9.810 9.980 9.650 9.840 144,642 +0.09(+0.92%)
Mar 25, 2019 9.500 9.840 9.430 9.750 105,173 +0.25(+2.63%)
Mar 22, 2019 9.690 9.745 9.450 9.500 122,000 -0.23(-2.36%)
Mar 21, 2019 9.810 9.920 9.717 9.730 68,519 -0.16(-1.62%)
Mar 20, 2019 9.960 10.01 9.580 9.890 84,510 -0.10(-1.00%)
Mar 19, 2019 9.930 10.16 9.820 9.990 164,567 +0.16(+1.63%)
Mar 18, 2019 10.01 10.31 9.743 9.830 82,724 -0.19(-1.90%)
Mar 15, 2019 10.23 10.24 9.700 10.02 305,600 -0.21(-2.05%)
Mar 14, 2019 10.49 10.90 10.20 10.23 192,591 -0.11(-1.06%)
Mar 13, 2019 9.790 10.45 9.650 10.34 211,139 +0.67(+6.93%)
Mar 12, 2019 9.710 10.22 9.660 9.670 156,407 -0.12(-1.23%)
Mar 11, 2019 10.02 10.15 9.200 9.790 604,838 -0.67(-6.41%)
Mar 08, 2019 10.92 11.71 9.560 10.46 1,018,700 -2.05(-16.39%)
Mar 07, 2019 12.85 12.86 12.50 12.51 45,711 -0.34(-2.65%)
Mar 06, 2019 13.31 13.40 12.68 12.85 163,886 -0.39(-2.95%)
Mar 05, 2019 13.64 13.80 12.62 13.24 271,847 -0.41(-3.00%)
Mar 04, 2019 13.81 14.03 13.16 13.65 210,559 -0.23(-1.66%)
Mar 01, 2019 12.85 14.11 12.85 13.88 166,000 +1.39(+11.13%)
Feb 28, 2019 12.90 12.90 12.26 12.49 147,986 -0.32(-2.50%)
Feb 27, 2019 13.00 13.10 12.75 12.81 131,963 -0.19(-1.46%)
Feb 26, 2019 13.15 13.22 12.82 13.00 66,779 -0.13(-0.99%)
Feb 25, 2019 13.05 13.27 13.01 13.13 47,589 +0.07(+0.54%)
Feb 22, 2019 13.11 13.21 12.85 13.06 82,200 -0.01(-0.08%)
Feb 21, 2019 13.20 13.36 12.97 13.07 51,419 -0.10(-0.76%)
Feb 20, 2019 12.78 13.36 12.73 13.17 74,299 +0.27(+2.09%)
Feb 19, 2019 12.90 13.09 12.60 12.90 70,845 +0.00(+0.00%)
Feb 15, 2019 12.31 12.95 12.25 12.90 106,200 +0.69(+5.65%)
Feb 14, 2019 11.87 12.35 11.71 12.21 74,312 +0.30(+2.52%)
Feb 13, 2019 11.80 12.06 11.77 11.91 52,128 +0.13(+1.10%)
Feb 12, 2019 11.75 11.91 11.73 11.78 50,579 -0.01(-0.08%)
Feb 11, 2019 11.80 11.86 11.64 11.79 72,806 +0.01(+0.08%)
Feb 08, 2019 12.22 12.24 11.74 11.78 119,800 -0.51(-4.15%)
Feb 07, 2019 12.25 12.45 12.10 12.29 56,258 -0.04(-0.32%)
Feb 06, 2019 12.64 12.64 12.24 12.33 50,525 -0.31(-2.45%)
Feb 05, 2019 12.33 12.84 12.33 12.64 63,515 +0.41(+3.35%)
Feb 04, 2019 12.04 12.47 12.04 12.23 42,122 +0.15(+1.24%)
Feb 01, 2019 12.05 12.12 11.95 12.08 50,700 -0.04(-0.33%)
Jan 31, 2019 12.14 12.34 12.00 12.12 50,220 +0.00(+0.00%)
Jan 30, 2019 12.09 12.24 11.90 12.12 91,492 +0.12(+1.00%)
Jan 29, 2019 12.12 12.17 11.93 12.00 31,597 -0.12(-0.99%)
Jan 28, 2019 12.05 12.16 11.89 12.12 53,360 -0.01(-0.08%)
Jan 25, 2019 12.24 12.36 12.07 12.13 52,000 -0.03(-0.25%)
Jan 24, 2019 12.17 12.65 12.06 12.16 104,126 -0.09(-0.73%)
Jan 23, 2019 12.45 12.56 12.01 12.25 202,552 -0.16(-1.29%)
Jan 22, 2019 12.67 12.67 12.13 12.41 140,214 -0.30(-2.36%)
Jan 18, 2019 12.58 12.74 12.47 12.71 59,100 +0.25(+2.01%)
Jan 17, 2019 12.27 12.53 12.18 12.46 79,952 +0.17(+1.38%)
Jan 16, 2019 11.76 12.30 11.76 12.29 65,855 +0.58(+4.95%)
Jan 15, 2019 11.63 11.86 11.52 11.71 70,258 +0.06(+0.52%)
Jan 14, 2019 11.97 12.03 11.63 11.65 78,462 -0.37(-3.08%)
Jan 11, 2019 11.87 12.12 11.87 12.02 97,600 +0.08(+0.67%)
Jan 10, 2019 11.94 12.14 11.82 11.94 84,271 -0.11(-0.91%)
Jan 09, 2019 11.67 12.18 11.53 12.05 132,326 +0.38(+3.26%)
Jan 08, 2019 11.38 11.86 11.38 11.67 115,492 +0.29(+2.55%)
Jan 07, 2019 11.44 11.48 11.28 11.38 114,614 -0.06(-0.52%)
Jan 04, 2019 11.44 11.71 11.25 11.44 166,700 -0.18(-1.55%)
Jan 03, 2019 11.66 11.87 11.13 11.62 237,465 -0.31(-2.60%)
Jan 02, 2019 11.35 12.17 11.09 11.93 208,536 +0.41(+3.56%)
Dec 31, 2018 11.55 11.90 11.46 11.52 124,700 -0.19(-1.62%)
Dec 28, 2018 11.70 11.78 11.33 11.71 166,500 +0.10(+0.86%)
Dec 27, 2018 11.44 11.62 11.19 11.61 154,258 +0.02(+0.17%)
Dec 26, 2018 11.51 11.70 11.41 11.59 169,905 +0.09(+0.78%)
Dec 24, 2018 11.66 11.78 11.50 11.50 59,900 -0.28(-2.38%)
Dec 21, 2018 12.40 12.40 11.25 11.78 298,500 -0.69(-5.53%)
Dec 20, 2018 12.21 13.01 11.84 12.47 395,683 +0.18(+1.46%)
Dec 19, 2018 12.73 12.94 12.14 12.29 223,405 -0.55(-4.28%)
Dec 18, 2018 13.57 13.57 12.64 12.84 220,618 -0.57(-4.25%)
Dec 17, 2018 13.33 13.76 13.18 13.41 238,234 -0.10(-0.74%)
Dec 14, 2018 15.28 15.38 13.29 13.51 256,500 -2.19(-13.95%)
Dec 13, 2018 16.15 16.15 15.62 15.70 117,478 -0.35(-2.18%)
Dec 12, 2018 16.30 16.54 16.01 16.05 100,141 +0.01(+0.06%)
Dec 11, 2018 16.33 16.62 15.95 16.04 85,191 -0.06(-0.37%)
Dec 10, 2018 15.65 16.18 15.21 16.10 109,595 +0.38(+2.42%)
Dec 07, 2018 16.00 16.07 15.42 15.72 270,400 -0.31(-1.93%)
Dec 06, 2018 16.05 16.10 15.41 16.03 139,308 -0.40(-2.43%)
Dec 04, 2018 16.76 16.84 16.16 16.43 102,100 -0.27(-1.62%)
Dec 03, 2018 16.86 16.86 16.24 16.70 48,427 +0.11(+0.66%)
Nov 30, 2018 17.02 17.11 16.48 16.59 84,500 -0.49(-2.87%)
Nov 29, 2018 17.20 17.20 16.60 17.08 110,594 -0.14(-0.81%)
Nov 28, 2018 16.49 17.31 16.43 17.22 121,421 +0.85(+5.19%)
Nov 27, 2018 16.04 16.56 15.86 16.37 100,142 +0.22(+1.36%)
Nov 26, 2018 16.54 16.66 15.99 16.15 144,146 -0.23(-1.40%)
Nov 23, 2018 16.18 16.70 16.02 16.38 53,900 +0.03(+0.18%)
Nov 21, 2018 16.35 16.35 16.35 0 +0.32(+2.00%)
Nov 20, 2018 15.77 16.25 15.50 16.03 95,298 +0.01(+0.06%)
Nov 19, 2018 15.71 16.17 15.62 16.02 146,302 +0.28(+1.78%)
Nov 16, 2018 15.59 15.75 15.34 15.74 133,100 +0.15(+0.96%)
Nov 15, 2018 15.47 15.66 14.91 15.59 214,547 +0.03(+0.19%)
Nov 14, 2018 16.09 16.55 15.55 15.56 128,185 -0.45(-2.81%)
Nov 13, 2018 16.60 16.76 14.98 16.01 507,136 -0.75(-4.47%)
Nov 12, 2018 17.29 17.29 15.76 16.76 472,299 -0.74(-4.23%)
Nov 09, 2018 19.97 19.97 15.62 17.50 657,200 -2.77(-13.67%)
Nov 08, 2018 20.41 20.47 19.89 20.27 168,419 -0.29(-1.41%)
Nov 07, 2018 19.73 20.97 19.66 20.56 160,244 +1.14(+5.87%)
Nov 06, 2018 19.77 19.85 19.17 19.42 86,847 -0.38(-1.92%)
Nov 05, 2018 20.10 20.10 19.46 19.80 68,754 -0.21(-1.05%)
Nov 02, 2018 20.04 20.21 19.52 20.01 121,600 +0.16(+0.81%)
Nov 01, 2018 19.37 19.98 19.24 19.85 89,596 +0.56(+2.90%)
Oct 31, 2018 19.68 19.70 19.16 19.29 104,577 -0.18(-0.92%)
Oct 30, 2018 19.01 20.34 19.01 19.47 167,032 +0.45(+2.37%)
Oct 29, 2018 18.56 19.36 18.37 19.02 192,258 +0.62(+3.37%)
Oct 26, 2018 17.99 18.75 17.53 18.40 153,300 +0.19(+1.04%)
Oct 25, 2018 18.04 18.39 17.89 18.21 100,610 +0.31(+1.73%)
Oct 24, 2018 18.28 18.44 17.47 17.90 189,153 -0.36(-1.97%)
Oct 23, 2018 17.66 18.44 17.59 18.26 119,890 +0.27(+1.50%)
Oct 22, 2018 17.83 18.40 17.81 17.99 87,731 +0.26(+1.47%)
Oct 19, 2018 18.23 18.49 17.62 17.73 136,200 -0.54(-2.96%)
Oct 18, 2018 17.84 18.59 17.64 18.27 181,926 +0.41(+2.30%)
Oct 17, 2018 19.30 19.38 17.45 17.86 325,533 -1.62(-8.32%)
Oct 16, 2018 19.61 19.62 19.24 19.48 139,822 +0.08(+0.41%)
Oct 15, 2018 18.89 19.65 18.84 19.40 125,862 +0.44(+2.32%)
Oct 12, 2018 19.59 19.70 18.72 18.96 129,000 -0.25(-1.30%)
Oct 11, 2018 19.95 20.35 19.14 19.21 135,582 -0.80(-4.00%)
Oct 10, 2018 20.40 20.54 20.01 20.01 100,549 -0.30(-1.48%)
Oct 09, 2018 19.54 20.90 19.54 20.31 244,796 +0.61(+3.10%)
Oct 08, 2018 20.48 20.63 19.25 19.70 173,758 -0.77(-3.76%)
Oct 05, 2018 20.96 21.10 20.22 20.47 81,200 -0.53(-2.52%)
Oct 04, 2018 21.13 21.76 20.64 21.00 165,650 -0.12(-0.57%)
Oct 03, 2018 21.82 21.82 21.06 21.12 88,144 -0.54(-2.49%)
Oct 02, 2018 22.77 22.83 21.66 21.66 104,628 -1.18(-5.17%)
Oct 01, 2018 21.90 23.49 21.90 22.84 376,959 +1.19(+5.50%)
Sep 28, 2018 21.36 21.69 21.30 21.65 57,600 +0.30(+1.41%)
Sep 27, 2018 21.61 21.87 21.14 21.35 248,400 -0.30(-1.39%)
Sep 26, 2018 21.00 21.89 20.70 21.65 107,542 +0.67(+3.19%)
Sep 25, 2018 20.61 21.12 20.52 20.98 147,066 +0.35(+1.70%)
Sep 24, 2018 20.09 20.65 19.96 20.63 71,021 +0.52(+2.59%)
Sep 21, 2018 20.78 20.78 19.99 20.11 270,100 -0.68(-3.27%)
Sep 20, 2018 20.41 20.85 20.22 20.79 94,918 +0.33(+1.61%)
Sep 19, 2018 20.19 20.59 20.05 20.46 180,751 +0.22(+1.09%)
Sep 18, 2018 20.19 20.53 20.10 20.24 144,688 +0.30(+1.50%)
Sep 17, 2018 20.28 20.75 19.90 19.94 82,324 -0.28(-1.38%)
Sep 14, 2018 20.15 20.57 20.04 20.22 122,600 +0.23(+1.15%)
Sep 13, 2018 20.69 21.35 19.83 19.99 130,988 -0.59(-2.87%)
Sep 12, 2018 20.25 20.63 19.89 20.58 66,449 +0.27(+1.33%)
Sep 11, 2018 19.95 20.63 19.95 20.31 54,266 +0.29(+1.45%)
Sep 10, 2018 20.15 20.24 19.43 20.02 247,898 -0.04(-0.20%)
Sep 07, 2018 20.56 20.69 19.98 20.06 153,000 -0.62(-3.00%)
Sep 06, 2018 20.65 20.74 20.46 20.68 123,884 +0.07(+0.34%)
Sep 05, 2018 21.30 21.30 20.44 20.61 146,519 -0.73(-3.42%)
Sep 04, 2018 21.91 22.25 21.29 21.34 140,183 -0.61(-2.78%)
Aug 31, 2018 21.95 21.95 21.95 0 +0.00(+0.00%)
Aug 30, 2018 20.70 21.95 20.30 21.95 281,077 -0.23(-1.04%)
Aug 29, 2018 22.31 22.55 21.62 22.18 136,279 -0.13(-0.58%)
Aug 28, 2018 22.10 22.57 22.01 22.31 93,041 +0.25(+1.13%)
Aug 27, 2018 22.24 22.24 21.45 22.06 98,144 +0.00(+0.00%)
Aug 24, 2018 22.21 22.68 21.85 22.06 255,000 -0.13(-0.59%)
Aug 23, 2018 22.06 23.99 21.78 22.19 418,216 +0.77(+3.59%)
Aug 22, 2018 20.98 21.82 20.98 21.42 150,582 +0.35(+1.66%)
Aug 21, 2018 20.35 21.20 20.34 21.07 136,810 +0.84(+4.15%)
Aug 20, 2018 20.77 21.12 20.08 20.23 118,656 -0.53(-2.55%)
Aug 17, 2018 20.83 20.93 20.21 20.76 94,300 -0.03(-0.14%)
Aug 16, 2018 20.18 21.11 20.10 20.79 170,660 +0.75(+3.74%)
Aug 15, 2018 20.34 20.40 19.88 20.04 122,991 -0.51(-2.48%)
Aug 14, 2018 21.17 21.37 20.38 20.55 142,545 -0.62(-2.93%)
Aug 13, 2018 21.01 21.30 20.81 21.17 172,944 +0.14(+0.67%)
Aug 10, 2018 20.74 21.08 20.52 21.03 168,000 +0.19(+0.91%)
Aug 09, 2018 19.91 21.18 19.65 20.84 360,173 +0.81(+4.04%)
Aug 08, 2018 16.19 20.91 16.00 20.03 626,675 +3.26(+19.44%)
Aug 07, 2018 16.54 16.89 16.54 16.77 127,371 +0.26(+1.57%)
Aug 06, 2018 16.75 16.86 16.41 16.51 61,710 -0.23(-1.37%)
Aug 03, 2018 16.13 16.76 16.13 16.74 65,700 +0.68(+4.23%)
Aug 02, 2018 15.72 16.08 15.50 16.06 119,240 +0.30(+1.90%)
Aug 01, 2018 16.16 16.35 15.72 15.76 127,940 -0.33(-2.05%)
Jul 31, 2018 16.32 16.42 15.93 16.09 186,914 -0.03(-0.19%)
Jul 30, 2018 16.53 16.83 16.10 16.12 64,333 -0.41(-2.48%)
Jul 27, 2018 17.11 17.11 16.08 16.53 174,600 -0.55(-3.22%)
Jul 26, 2018 16.93 17.44 16.93 17.08 100,044 +0.18(+1.07%)
Jul 25, 2018 16.57 17.00 16.57 16.90 116,735 +0.27(+1.62%)
Jul 24, 2018 16.67 16.10 16.63 136,441 +0.53(+3.29%)
Jul 23, 2018 15.86 16.26 15.86 16.10 89,103 +0.22(+1.39%)
Jul 20, 2018 15.64 15.98 15.64 15.88 120,792 +0.17(+1.08%)
Jul 19, 2018 16.00 16.14 15.54 15.71 207,774 -0.42(-2.60%)
Jul 18, 2018 15.48 16.17 15.39 16.13 175,103 +0.62(+4.00%)
Jul 17, 2018 15.25 15.58 15.18 15.51 96,365 +0.19(+1.24%)
Jul 16, 2018 15.34 15.41 15.08 15.32 114,811 -0.09(-0.58%)
Jul 13, 2018 15.46 15.61 15.34 15.41 84,283 -0.05(-0.32%)
Jul 12, 2018 15.85 15.85 15.25 15.46 150,723 -0.37(-2.34%)
Jul 11, 2018 15.11 15.91 15.11 15.83 306,504 +0.49(+3.19%)
Jul 10, 2018 16.50 16.50 14.87 15.34 523,803 -1.19(-7.20%)
Jul 09, 2018 16.18 16.57 16.10 16.53 91,601 +0.42(+2.61%)
Jul 06, 2018 15.84 16.21 15.84 16.11 46,269 +0.22(+1.38%)
Jul 05, 2018 15.82 15.89 15.69 15.89 64,581 +0.15(+0.95%)
Jul 03, 2018 15.74 15.74 15.74 0 -0.02(-0.13%)
Jul 02, 2018 15.72 15.81 15.46 15.76 78,006 -0.01(-0.06%)
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%)
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.