Skip to main content

Medical Properties Trust (NY: MPW )

4.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 8.371 8.371 8.371 0 +0.04(+0.46%)
Mar 28, 2018 8.158 8.390 8.158 8.332 8,444,801 +0.21(+2.62%)
Mar 27, 2018 8.055 8.223 7.972 8.120 4,153,199 +0.07(+0.88%)
Mar 26, 2018 8.088 8.126 8.004 8.049 3,228,433 +0.01(+0.16%)
Mar 23, 2018 8.146 8.204 7.972 8.036 4,983,261 -0.09(-1.11%)
Mar 22, 2018 8.165 8.300 8.126 8.126 3,588,556 -0.04(-0.47%)
Mar 21, 2018 8.204 8.236 8.100 8.165 3,078,274 -0.06(-0.70%)
Mar 20, 2018 8.294 8.352 8.178 8.223 3,783,415 -0.06(-0.78%)
Mar 19, 2018 8.300 8.300 8.178 8.287 4,770,900 -0.01(-0.16%)
Mar 16, 2018 8.300 8.384 8.232 8.300 5,761,122 +0.01(+0.08%)
Mar 15, 2018 8.313 8.345 8.242 8.294 2,428,394 -0.02(-0.23%)
Mar 14, 2018 8.332 8.377 8.255 8.313 3,042,603 -0.03(-0.31%)
Mar 13, 2018 8.383 8.465 8.320 8.339 3,755,056 -0.03(-0.38%)
Mar 12, 2018 8.250 8.383 8.244 8.370 3,101,380 +0.12(+1.45%)
Mar 09, 2018 8.219 8.269 8.165 8.250 2,768,692 +0.05(+0.62%)
Mar 08, 2018 8.206 8.263 8.143 8.200 2,563,718 +0.02(+0.23%)
Mar 07, 2018 8.200 8.181 4,476,501 +0.06(+0.70%)
Mar 06, 2018 8.004 8.168 7.947 8.124 4,310,337 +0.11(+1.42%)
Mar 05, 2018 7.928 8.070 7.928 8.010 3,641,169 +0.08(+0.96%)
Mar 02, 2018 7.903 7.953 7.827 7.934 4,446,259 +0.02(+0.24%)
Mar 01, 2018 7.732 8.010 7.732 7.915 4,403,704 +0.17(+2.20%)
Feb 28, 2018 7.827 7.852 7.739 7.745 3,009,879 -0.03(-0.33%)
Feb 27, 2018 7.941 7.991 7.770 7.770 3,488,697 -0.17(-2.15%)
Feb 26, 2018 8.017 8.020 7.897 7.941 3,177,989 -0.06(-0.71%)
Feb 23, 2018 7.966 8.017 7.909 7.998 2,970,292 +0.08(+1.04%)
Feb 22, 2018 7.859 8.023 7.833 7.915 3,068,490 +0.12(+1.54%)
Feb 21, 2018 7.897 7.985 7.789 7.795 2,868,481 -0.10(-1.28%)
Feb 20, 2018 8.036 8.099 7.884 7.897 3,341,514 -0.19(-2.34%)
Feb 16, 2018 8.086 8.086 8.086 0 +0.21(+2.73%)
Feb 15, 2018 7.808 7.909 7.783 7.871 3,511,652 +0.08(+0.97%)
Feb 14, 2018 7.770 7.859 7.707 7.795 4,680,266 -0.06(-0.72%)
Feb 13, 2018 7.745 7.890 7.656 7.852 3,782,195 +0.09(+1.14%)
Feb 12, 2018 7.890 7.922 7.562 7.764 5,172,698 -0.09(-1.21%)
Feb 09, 2018 7.562 7.925 7.518 7.859 5,848,591 +0.35(+4.71%)
Feb 08, 2018 7.840 7.890 7.505 7.505 6,137,662 -0.23(-3.02%)
Feb 07, 2018 7.814 7.694 7.739 4,292,658 -0.08(-1.05%)
Feb 06, 2018 7.707 7.862 7.467 7.821 7,885,863 -0.03(-0.32%)
Feb 05, 2018 7.934 7.960 7.726 7.846 4,486,346 -0.12(-1.51%)
Feb 02, 2018 7.928 8.004 7.777 7.966 3,596,146 +0.01(+0.08%)
Feb 01, 2018 8.263 8.304 7.928 7.960 5,475,097 -0.30(-3.67%)
Jan 31, 2018 8.162 8.269 8.124 8.263 3,527,363 +0.15(+1.79%)
Jan 30, 2018 8.168 8.206 8.118 8.118 2,836,752 -0.10(-1.23%)
Jan 29, 2018 8.263 8.276 8.168 8.219 2,484,503 -0.08(-0.99%)
Jan 26, 2018 8.402 8.421 8.272 8.301 2,447,011 -0.10(-1.20%)
Jan 25, 2018 8.326 8.408 8.307 8.402 2,480,164 +0.09(+1.06%)
Jan 24, 2018 8.364 8.396 8.272 8.313 2,352,454 -0.04(-0.45%)
Jan 23, 2018 8.276 8.351 8.250 8.351 2,206,466 +0.09(+1.07%)
Jan 22, 2018 8.149 8.263 8.125 8.263 2,753,155 +0.11(+1.40%)
Jan 19, 2018 8.073 8.149 8.067 8.149 2,699,260 +0.04(+0.55%)
Jan 18, 2018 8.181 8.212 8.073 8.105 2,520,528 -0.13(-1.53%)
Jan 17, 2018 8.143 8.269 8.118 8.231 3,104,273 +0.13(+1.64%)
Jan 16, 2018 8.099 8.162 8.086 8.099 2,815,642 +0.04(+0.47%)
Jan 12, 2018 8.061 8.061 8.061 0 -0.04(-0.47%)
Jan 11, 2018 8.162 8.212 8.092 8.099 3,567,920 -0.06(-0.77%)
Jan 10, 2018 8.105 8.162 4,496,304 -0.11(-1.30%)
Jan 09, 2018 8.396 8.408 8.253 8.269 4,795,114 -0.14(-1.65%)
Jan 08, 2018 8.389 8.427 8.301 8.408 5,265,183 +0.02(+0.23%)
Jan 05, 2018 8.522 8.528 8.339 8.389 5,565,328 -0.17(-1.99%)
Jan 04, 2018 8.730 8.737 8.547 8.560 2,154,619 -0.15(-1.74%)
Jan 03, 2018 8.749 8.768 8.629 8.711 2,875,961 -0.03(-0.29%)
Jan 02, 2018 8.705 8.775 8.683 8.737 2,504,429 +0.03(+0.36%)
Dec 29, 2017 8.705 8.705 8.705 0 +0.01(+0.07%)
Dec 28, 2017 8.642 8.705 8.604 8.699 2,526,081 +0.07(+0.81%)
Dec 27, 2017 8.667 8.680 8.623 8.629 2,976,029 +0.01(+0.07%)
Dec 26, 2017 8.585 8.661 8.573 8.623 1,669,869 +0.04(+0.44%)
Dec 22, 2017 8.566 8.617 8.554 8.585 2,418,303 +0.03(+0.30%)
Dec 21, 2017 8.604 8.604 8.535 8.560 2,694,766 +0.00(+0.00%)
Dec 20, 2017 8.756 8.819 8.560 8.560 4,120,851 -0.20(-2.24%)
Dec 19, 2017 8.945 8.964 8.730 8.756 3,225,971 -0.19(-2.12%)
Dec 18, 2017 8.869 8.952 8.866 8.945 2,876,928 +0.11(+1.22%)
Dec 15, 2017 8.737 8.901 8.724 8.838 11,420,679 +0.15(+1.67%)
Dec 14, 2017 8.718 8.743 8.661 8.693 2,327,760 -0.03(-0.29%)
Dec 13, 2017 8.655 8.743 8.629 8.718 2,972,772 +0.09(+1.10%)
Dec 12, 2017 8.604 8.642 8.579 8.623 2,986,793 +0.03(+0.37%)
Dec 11, 2017 8.579 8.623 8.566 8.591 2,688,458 +0.01(+0.15%)
Dec 08, 2017 8.554 8.604 8.541 8.579 3,413,363 +0.04(+0.44%)
Dec 07, 2017 8.541 8.566 8.509 8.541 4,707,183 -0.03(-0.29%)
Dec 06, 2017 8.572 8.591 8.478 8.566 3,701,734 -0.01(-0.15%)
Dec 05, 2017 8.591 8.659 8.548 8.579 5,129,586 -0.01(-0.14%)
Dec 04, 2017 8.604 8.641 8.569 8.591 3,912,239 +0.02(+0.29%)
Dec 01, 2017 8.523 8.569 8.479 8.566 3,006,036 +0.07(+0.80%)
Nov 30, 2017 8.529 8.560 8.473 8.498 3,386,439 -0.06(-0.73%)
Nov 29, 2017 8.554 8.579 8.507 8.560 2,440,936 -0.01(-0.14%)
Nov 28, 2017 8.511 8.573 8.492 8.573 2,855,185 +0.07(+0.88%)
Nov 27, 2017 8.566 8.589 8.498 8.498 2,363,557 -0.07(-0.80%)
Nov 24, 2017 8.604 8.650 8.560 8.566 1,021,711 -0.02(-0.22%)
Nov 22, 2017 8.622 8.656 8.585 8.585 2,579,904 -0.03(-0.36%)
Nov 21, 2017 8.585 8.616 8.548 8.616 3,354,069 +0.06(+0.65%)
Nov 20, 2017 8.554 8.622 8.542 8.560 4,209,461 +0.01(+0.07%)
Nov 17, 2017 8.442 8.585 8.424 8.554 4,665,141 +0.11(+1.32%)
Nov 16, 2017 8.393 8.486 8.355 8.442 3,683,141 +0.05(+0.59%)
Nov 15, 2017 8.473 8.473 8.386 8.393 3,108,204 -0.06(-0.66%)
Nov 14, 2017 8.455 8.517 8.442 8.448 3,070,318 -0.02(-0.29%)
Nov 13, 2017 8.442 8.498 8.439 8.473 2,427,951 +0.06(+0.66%)
Nov 10, 2017 8.424 8.498 8.405 8.417 2,924,296 -0.03(-0.37%)
Nov 09, 2017 8.399 8.566 8.380 8.448 3,690,722 +0.02(+0.22%)
Nov 08, 2017 8.461 8.517 8.411 8.430 2,622,936 -0.07(-0.80%)
Nov 07, 2017 8.448 8.504 8.355 8.498 3,714,236 +0.04(+0.51%)
Nov 06, 2017 8.455 8.554 8.442 8.455 4,574,812 +0.02(+0.22%)
Nov 03, 2017 8.312 8.442 8.293 8.436 4,846,745 +0.09(+1.04%)
Nov 02, 2017 8.219 8.377 8.144 8.349 4,382,777 +0.17(+2.13%)
Nov 01, 2017 8.219 8.244 8.171 8.175 3,065,525 -0.04(-0.45%)
Oct 31, 2017 8.237 8.237 8.132 8.213 3,404,326 -0.02(-0.30%)
Oct 30, 2017 8.225 8.256 8.175 8.237 2,493,108 -0.01(-0.08%)
Oct 27, 2017 8.163 8.262 8.113 8.244 3,053,198 +0.09(+1.14%)
Oct 26, 2017 8.244 8.250 8.138 8.150 3,248,099 -0.06(-0.76%)
Oct 25, 2017 8.175 8.219 8.095 8.213 4,139,114 +0.01(+0.08%)
Oct 24, 2017 8.275 8.275 8.188 8.206 2,899,209 -0.06(-0.68%)
Oct 23, 2017 8.287 8.324 8.225 8.262 3,869,338 -0.01(-0.15%)
Oct 20, 2017 8.281 8.287 8.175 8.275 1,704,411 +0.00(+0.00%)
Oct 19, 2017 8.281 8.299 8.222 8.275 1,846,361 -0.01(-0.15%)
Oct 18, 2017 8.256 8.293 8.213 8.287 2,031,265 +0.02(+0.30%)
Oct 17, 2017 8.132 8.268 8.119 8.262 3,160,578 +0.11(+1.29%)
Oct 16, 2017 8.107 8.188 8.101 8.157 2,590,406 +0.06(+0.77%)
Oct 13, 2017 8.169 8.194 8.001 8.095 4,791,771 -0.05(-0.61%)
Oct 12, 2017 8.213 8.213 8.095 8.144 2,203,100 +0.00(+0.00%)
Oct 11, 2017 8.119 8.175 8.113 8.144 2,357,567 +0.04(+0.46%)
Oct 10, 2017 8.169 8.213 8.088 8.107 2,472,224 -0.02(-0.31%)
Oct 09, 2017 8.126 8.182 8.113 8.132 2,172,232 +0.03(+0.38%)
Oct 06, 2017 8.163 8.194 8.051 8.101 2,010,623 -0.08(-0.99%)
Oct 05, 2017 8.231 8.275 8.169 8.182 2,377,005 -0.02(-0.30%)
Oct 04, 2017 8.206 8.225 8.154 8.206 2,002,226 +0.02(+0.30%)
Oct 03, 2017 8.150 8.194 8.107 8.182 2,549,657 +0.05(+0.61%)
Oct 02, 2017 8.150 8.163 8.113 8.132 2,112,063 -0.02(-0.23%)
Sep 29, 2017 8.070 8.157 8.064 8.150 3,341,463 +0.09(+1.08%)
Sep 28, 2017 7.946 8.070 7.936 8.064 2,383,231 +0.12(+1.48%)
Sep 27, 2017 7.936 7.946 2,933,348 -0.13(-1.61%)
Sep 26, 2017 8.113 8.138 8.045 8.076 2,237,437 -0.06(-0.69%)
Sep 25, 2017 8.057 8.169 8.045 8.132 2,721,927 +0.10(+1.24%)
Sep 22, 2017 8.070 8.088 8.008 8.033 1,869,712 -0.02(-0.23%)
Sep 21, 2017 8.082 8.107 8.051 8.051 2,378,663 -0.02(-0.31%)
Sep 20, 2017 8.126 8.138 8.020 8.076 2,465,955 -0.03(-0.38%)
Sep 19, 2017 8.182 8.182 8.076 8.107 2,661,513 -0.05(-0.61%)
Sep 18, 2017 8.182 8.194 8.101 8.157 2,659,949 -0.02(-0.30%)
Sep 15, 2017 8.101 8.185 8.057 8.182 4,301,503 +0.07(+0.92%)
Sep 14, 2017 8.101 8.144 8.045 8.107 2,520,786 -0.01(-0.08%)
Sep 13, 2017 8.163 8.194 8.113 8.113 3,384,120 -0.02(-0.31%)
Sep 12, 2017 8.229 8.254 8.108 8.138 4,568,834 -0.05(-0.67%)
Sep 11, 2017 8.138 8.229 8.138 8.193 3,731,090 +0.07(+0.90%)
Sep 08, 2017 8.144 8.181 8.101 8.120 3,869,464 -0.04(-0.52%)
Sep 07, 2017 8.138 8.226 8.120 8.162 4,181,192 +0.05(+0.68%)
Sep 06, 2017 8.089 8.205 8.083 8.108 3,946,281 +0.04(+0.53%)
Sep 05, 2017 8.047 8.114 8.028 8.065 2,554,418 +0.04(+0.46%)
Sep 01, 2017 8.028 8.071 8.013 8.028 2,859,041 +0.01(+0.08%)
Aug 31, 2017 7.900 8.041 7.900 8.022 3,280,777 +0.14(+1.78%)
Aug 30, 2017 7.833 7.888 7.803 7.882 1,884,005 +0.04(+0.47%)
Aug 29, 2017 7.809 7.876 7.791 7.845 2,309,204 +0.04(+0.47%)
Aug 28, 2017 7.809 7.845 7.772 7.809 3,100,217 +0.00(+0.00%)
Aug 25, 2017 7.784 7.867 7.760 7.809 2,050,479 +0.05(+0.71%)
Aug 24, 2017 7.760 7.827 7.748 7.754 2,999,455 +0.01(+0.08%)
Aug 23, 2017 7.711 7.784 7.669 7.748 2,460,366 +0.03(+0.39%)
Aug 22, 2017 7.803 7.812 7.681 7.717 2,337,881 -0.10(-1.25%)
Aug 21, 2017 7.644 7.821 7.614 7.815 2,836,068 +0.19(+2.48%)
Aug 18, 2017 7.650 7.669 7.596 7.626 3,901,049 -0.06(-0.79%)
Aug 17, 2017 7.766 7.797 7.669 7.687 3,489,600 -0.10(-1.25%)
Aug 16, 2017 7.699 7.839 7.699 7.784 3,721,674 +0.09(+1.11%)
Aug 15, 2017 7.711 7.711 7.644 7.699 2,761,996 -0.02(-0.32%)
Aug 14, 2017 7.632 7.742 7.644 7.724 3,962,681 +0.09(+1.20%)
Aug 11, 2017 7.547 7.681 7.541 7.632 3,988,593 +0.05(+0.64%)
Aug 10, 2017 7.681 7.705 7.547 7.583 3,268,536 -0.10(-1.35%)
Aug 09, 2017 7.724 7.742 7.547 7.687 4,911,174 -0.03(-0.39%)
Aug 08, 2017 7.748 7.778 7.681 7.717 3,012,355 -0.04(-0.55%)
Aug 07, 2017 7.803 7.824 7.705 7.760 2,726,879 -0.04(-0.55%)
Aug 04, 2017 7.791 7.839 7.766 7.803 2,574,193 +0.01(+0.16%)
Aug 03, 2017 7.772 7.803 7.711 7.791 1,959,364 +0.02(+0.24%)
Aug 02, 2017 7.870 7.882 7.742 7.772 3,221,503 -0.10(-1.32%)
Aug 01, 2017 7.925 7.980 7.827 7.876 3,735,337 -0.04(-0.46%)
Jul 31, 2017 7.900 7.925 7.803 7.913 3,649,366 +0.03(+0.39%)
Jul 28, 2017 7.888 7.906 7.839 7.882 2,750,764 +0.01(+0.16%)
Jul 27, 2017 7.888 7.919 7.815 7.870 2,642,983 -0.05(-0.69%)
Jul 26, 2017 7.906 7.949 7.876 7.925 2,486,287 +0.01(+0.15%)
Jul 25, 2017 7.839 7.925 7.781 7.913 5,506,585 +0.06(+0.78%)
Jul 24, 2017 7.986 7.998 7.827 7.852 3,862,419 -0.13(-1.68%)
Jul 21, 2017 7.980 7.998 7.906 7.986 2,844,963 +0.04(+0.46%)
Jul 20, 2017 7.973 8.034 7.934 7.949 4,844,987 +0.01(+0.08%)
Jul 19, 2017 7.973 8.010 7.913 7.943 3,012,736 -0.01(-0.08%)
Jul 18, 2017 7.931 8.034 7.900 7.949 4,831,427 +0.03(+0.38%)
Jul 17, 2017 7.845 7.943 7.778 7.919 6,206,880 +0.19(+2.44%)
Jul 14, 2017 7.736 7.778 7.705 7.730 3,418,930 +0.07(+0.96%)
Jul 13, 2017 7.669 7.699 7.638 7.656 4,622,771 +0.00(+0.00%)
Jul 12, 2017 7.602 7.687 7.577 7.656 3,759,133 +0.14(+1.87%)
Jul 11, 2017 7.522 7.559 7.477 7.516 5,150,349 +0.02(+0.24%)
Jul 10, 2017 7.577 7.647 7.498 7.498 4,296,977 -0.08(-1.05%)
Jul 07, 2017 7.535 7.632 7.498 7.577 5,869,508 +0.05(+0.73%)
Jul 06, 2017 7.784 7.784 7.510 7.522 9,463,483 -0.30(-3.82%)
Jul 05, 2017 7.955 7.992 7.791 7.821 5,394,412 -0.12(-1.46%)
Jul 03, 2017 7.882 7.955 7.827 7.937 2,398,533 +0.09(+1.17%)
Jun 30, 2017 7.894 7.937 7.815 7.845 6,909,596 -0.02(-0.23%)
Jun 29, 2017 7.992 8.010 7.815 7.864 8,007,400 -0.18(-2.27%)
Jun 28, 2017 8.101 8.150 8.016 8.047 7,462,106 -0.01(-0.15%)
Jun 27, 2017 8.236 8.290 8.059 8.059 6,435,536 -0.19(-2.29%)
Jun 26, 2017 8.138 8.272 8.117 8.248 4,893,251 +0.18(+2.19%)
Jun 23, 2017 8.114 8.226 8.062 8.071 46,019,084 -0.02(-0.23%)
Jun 22, 2017 8.028 8.126 7.986 8.089 5,039,826 +0.07(+0.84%)
Jun 21, 2017 8.047 8.114 7.998 8.022 4,004,699 -0.04(-0.45%)
Jun 20, 2017 8.095 8.108 8.028 8.059 4,496,621 -0.02(-0.30%)
Jun 19, 2017 8.053 8.101 8.004 8.083 3,365,868 +0.04(+0.45%)
Jun 16, 2017 8.034 8.059 7.967 8.047 7,337,716 -0.02(-0.30%)
Jun 15, 2017 8.071 8.108 8.019 8.071 2,878,853 -0.04(-0.45%)
Jun 14, 2017 8.126 8.196 8.083 8.108 5,163,640 +0.05(+0.68%)
Jun 13, 2017 8.126 8.162 7.998 8.053 4,850,284 -0.09(-1.12%)
Jun 12, 2017 7.994 8.174 7.970 8.144 6,019,546 +0.15(+1.87%)
Jun 09, 2017 7.941 8.042 7.881 7.994 5,191,588 +0.06(+0.75%)
Jun 08, 2017 7.929 7.941 7.785 7.935 3,850,487 +0.01(+0.08%)
Jun 07, 2017 7.881 7.982 7.851 7.929 3,698,819 +0.05(+0.68%)
Jun 06, 2017 7.941 7.959 7.869 7.875 3,253,853 -0.05(-0.68%)
Jun 05, 2017 7.893 7.959 7.875 7.929 3,683,203 +0.00(+0.00%)
Jun 02, 2017 7.941 7.988 7.908 7.929 5,120,679 +0.05(+0.61%)
Jun 01, 2017 7.761 7.908 7.710 7.881 7,411,271 +0.13(+1.62%)
May 31, 2017 7.731 7.761 7.701 7.755 4,949,176 +0.03(+0.39%)
May 30, 2017 7.665 7.755 7.647 7.725 3,849,757 +0.06(+0.78%)
May 26, 2017 7.707 7.737 7.617 7.665 3,472,127 -0.04(-0.54%)
May 25, 2017 7.881 7.881 7.695 7.707 6,190,341 -0.14(-1.83%)
May 24, 2017 7.875 7.905 7.839 7.851 5,098,265 -0.01(-0.15%)
May 23, 2017 7.935 7.959 7.845 7.863 5,700,558 -0.04(-0.45%)
May 22, 2017 7.965 7.970 7.797 7.899 7,252,287 -0.01(-0.08%)
May 19, 2017 7.994 8.036 7.893 7.905 7,808,740 -0.08(-1.05%)
May 18, 2017 7.953 8.012 7.881 7.988 4,185,088 +0.04(+0.45%)
May 17, 2017 7.923 8.084 7.923 7.953 7,863,378 +0.03(+0.38%)
May 16, 2017 7.976 7.976 7.839 7.923 4,704,819 -0.07(-0.82%)
May 15, 2017 8.006 8.084 7.970 7.988 3,812,782 +0.01(+0.07%)
May 12, 2017 7.965 8.054 7.935 7.982 6,061,655 +0.03(+0.38%)
May 11, 2017 7.875 7.994 7.839 7.953 5,566,226 +0.05(+0.68%)
May 10, 2017 7.803 7.941 7.773 7.899 4,518,641 +0.10(+1.31%)
May 09, 2017 7.803 7.815 7.707 7.797 6,780,952 -0.01(-0.08%)
May 08, 2017 7.797 7.851 7.737 7.803 6,451,128 +0.04(+0.46%)
May 05, 2017 7.575 7.773 7.545 7.767 9,433,997 +0.21(+2.77%)
May 04, 2017 7.611 7.629 7.339 7.557 12,022,529 -0.05(-0.63%)
May 03, 2017 7.779 7.785 7.593 7.605 10,545,405 -0.16(-2.08%)
May 02, 2017 7.833 7.845 7.725 7.767 9,160,801 -0.07(-0.84%)
May 01, 2017 7.863 7.893 7.791 7.833 8,183,074 +0.01(+0.08%)
Apr 28, 2017 8.084 8.093 7.821 7.827 16,274,394 -0.24(-2.97%)
Apr 27, 2017 8.144 8.168 8.048 8.066 11,266,833 -0.05(-0.59%)
Apr 26, 2017 8.198 7.994 8.114 77,344,784 -0.17(-2.10%)
Apr 25, 2017 8.270 8.354 8.264 8.288 4,648,046 +0.02(+0.22%)
Apr 24, 2017 8.462 8.474 8.188 8.270 7,290,087 -0.13(-1.57%)
Apr 21, 2017 8.432 8.491 8.396 8.402 4,521,829 -0.05(-0.64%)
Apr 20, 2017 8.444 8.495 8.384 8.456 4,381,114 +0.01(+0.14%)
Apr 19, 2017 8.456 8.509 8.420 8.444 5,234,498 -0.02(-0.28%)
Apr 18, 2017 8.456 8.512 8.444 8.468 5,037,035 +0.01(+0.07%)
Apr 17, 2017 8.360 8.462 8.354 8.462 5,784,476 +0.14(+1.65%)
Apr 13, 2017 8.366 8.402 8.294 8.324 5,840,186 -0.04(-0.43%)
Apr 12, 2017 8.306 8.408 8.288 8.360 5,133,046 +0.05(+0.65%)
Apr 11, 2017 8.228 8.312 8.180 8.306 5,907,357 +0.08(+1.02%)
Apr 10, 2017 8.204 8.246 8.120 8.222 5,739,352 +0.06(+0.73%)
Apr 07, 2017 8.060 8.252 8.038 8.162 9,512,568 +0.13(+1.64%)
Apr 06, 2017 8.000 8.051 7.947 8.030 9,486,614 +0.04(+0.45%)
Apr 05, 2017 7.893 8.048 7.893 7.994 9,217,429 +0.13(+1.60%)
Apr 04, 2017 7.773 7.950 7.743 7.869 8,807,991 +0.10(+1.31%)
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.