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

Caretrust REIT Inc (NQ: CTRE )

17.27 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 20, 2022 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 (%)
Mar 31, 2017 11.55 11.73 11.52 11.63 924,835 +0.12(+1.08%)
Mar 30, 2017 11.39 11.58 11.30 11.51 1,543,120 +0.21(+1.90%)
Mar 29, 2017 11.03 11.29 10.97 11.29 762,460 +0.30(+2.74%)
Mar 28, 2017 10.89 11.00 10.76 10.99 766,304 +0.10(+0.94%)
Mar 27, 2017 10.91 10.97 10.85 10.89 678,239 -0.03(-0.31%)
Mar 24, 2017 10.85 10.98 10.82 10.92 3,025,402 +0.09(+0.82%)
Mar 23, 2017 10.85 10.94 10.78 10.83 837,003 -0.01(-0.13%)
Mar 22, 2017 10.73 10.85 10.70 10.85 492,284 +0.14(+1.34%)
Mar 21, 2017 10.83 10.83 10.64 10.70 517,740 -0.05(-0.45%)
Mar 20, 2017 10.87 10.94 10.69 10.75 403,041 -0.10(-0.94%)
Mar 17, 2017 10.72 10.89 10.66 10.85 2,007,688 +0.11(+1.02%)
Mar 16, 2017 10.59 10.77 10.57 10.74 2,578,439 +0.15(+1.42%)
Mar 15, 2017 10.29 10.68 10.29 10.59 3,859,707 +0.38(+3.75%)
Mar 14, 2017 10.16 10.30 10.09 10.21 3,023,611 +0.01(+0.13%)
Mar 13, 2017 10.16 10.29 10.05 10.20 489,027 +0.04(+0.40%)
Mar 10, 2017 10.22 10.27 10.05 10.16 523,259 -0.01(-0.13%)
Mar 09, 2017 10.22 10.35 10.15 10.17 549,777 -0.05(-0.53%)
Mar 08, 2017 10.50 10.53 10.22 10.22 274,555 -0.30(-2.86%)
Mar 07, 2017 10.62 10.63 10.52 10.53 247,470 -0.09(-0.84%)
Mar 06, 2017 10.70 10.70 10.53 10.61 505,620 -0.08(-0.70%)
Mar 03, 2017 10.76 10.76 10.46 10.69 365,101 -0.05(-0.51%)
Mar 02, 2017 10.74 10.81 10.64 10.74 272,555 -0.01(-0.13%)
Mar 01, 2017 10.77 10.81 10.63 10.76 841,321 -0.03(-0.25%)
Feb 28, 2017 10.79 10.87 10.74 10.79 1,049,672 -0.01(-0.06%)
Feb 27, 2017 10.76 10.87 10.72 10.79 696,857 +0.03(+0.32%)
Feb 24, 2017 10.78 10.80 10.68 10.76 300,104 -0.03(-0.25%)
Feb 23, 2017 10.83 10.89 10.60 10.79 866,723 +0.01(+0.06%)
Feb 22, 2017 10.63 10.79 10.59 10.78 844,048 +0.10(+0.90%)
Feb 21, 2017 10.54 10.70 10.51 10.68 1,273,951 +0.20(+1.89%)
Feb 17, 2017 10.48 10.48 10.48 0 -0.06(-0.58%)
Feb 16, 2017 10.53 10.61 10.51 10.55 510,447 +0.06(+0.59%)
Feb 15, 2017 10.39 10.51 10.29 10.48 581,912 +0.00(+0.00%)
Feb 14, 2017 10.53 10.54 10.33 10.48 521,433 -0.05(-0.52%)
Feb 13, 2017 10.58 10.61 10.44 10.54 658,563 +0.01(+0.13%)
Feb 10, 2017 10.48 10.60 10.44 10.53 654,124 +0.05(+0.52%)
Feb 09, 2017 10.57 10.69 10.40 10.47 1,029,319 -0.08(-0.78%)
Feb 08, 2017 10.49 10.68 10.26 10.55 1,722,377 +0.04(+0.39%)
Feb 07, 2017 10.38 10.57 10.35 10.51 1,138,244 +0.19(+1.85%)
Feb 06, 2017 10.40 10.43 10.29 10.32 1,222,604 -0.08(-0.72%)
Feb 03, 2017 10.32 10.44 10.27 10.40 953,948 +0.17(+1.67%)
Feb 02, 2017 10.25 10.31 10.19 10.22 746,461 -0.02(-0.20%)
Feb 01, 2017 10.38 10.50 10.24 10.25 453,658 -0.12(-1.12%)
Jan 31, 2017 10.32 10.51 10.31 10.36 463,736 -0.01(-0.07%)
Jan 30, 2017 10.49 10.49 10.31 10.37 392,170 -0.16(-1.49%)
Jan 27, 2017 10.53 10.57 10.26 10.53 1,465,886 +0.01(+0.13%)
Jan 26, 2017 10.57 10.63 10.50 10.51 246,746 -0.05(-0.45%)
Jan 25, 2017 10.72 10.72 10.54 10.56 427,288 -0.11(-1.02%)
Jan 24, 2017 10.61 10.72 10.55 10.67 458,994 +0.10(+0.90%)
Jan 23, 2017 10.53 10.62 10.53 10.57 362,905 +0.02(+0.19%)
Jan 20, 2017 10.55 10.62 10.52 10.55 214,989 +0.01(+0.07%)
Jan 19, 2017 10.58 10.58 10.50 10.55 413,175 -0.03(-0.32%)
Jan 18, 2017 10.66 10.72 10.55 10.58 493,286 -0.07(-0.64%)
Jan 17, 2017 10.59 10.68 10.51 10.65 333,949 +0.09(+0.87%)
Jan 13, 2017 10.56 10.56 10.56 0 -0.00(-0.03%)
Jan 12, 2017 10.66 10.66 10.46 10.56 277,302 -0.04(-0.39%)
Jan 11, 2017 10.57 10.69 10.51 10.60 627,812 +0.03(+0.32%)
Jan 10, 2017 10.50 10.61 10.46 10.57 432,323 +0.05(+0.45%)
Jan 09, 2017 10.62 10.65 10.51 10.52 511,275 -0.12(-1.09%)
Jan 06, 2017 10.64 10.70 10.56 10.63 898,783 -0.01(-0.06%)
Jan 05, 2017 10.67 10.72 10.53 10.64 446,744 -0.05(-0.45%)
Jan 04, 2017 10.47 10.73 10.42 10.69 1,007,951 +0.25(+2.36%)
Jan 03, 2017 10.33 10.51 10.31 10.44 644,819 -0.03(-0.26%)
Dec 30, 2016 10.47 10.47 10.47 0 +0.05(+0.52%)
Dec 29, 2016 10.33 10.42 10.27 10.42 534,778 +0.15(+1.47%)
Dec 28, 2016 10.27 10.33 10.19 10.27 742,185 +0.01(+0.07%)
Dec 27, 2016 10.28 10.28 10.17 10.26 344,836 +0.02(+0.20%)
Dec 23, 2016 10.24 10.24 10.24 0 +0.05(+0.53%)
Dec 22, 2016 10.25 10.27 10.11 10.18 445,825 -0.03(-0.33%)
Dec 21, 2016 10.41 10.59 10.21 10.22 586,609 -0.20(-1.88%)
Dec 20, 2016 10.50 10.58 10.34 10.41 760,189 -0.07(-0.64%)
Dec 19, 2016 10.40 10.52 10.33 10.48 564,432 +0.19(+1.84%)
Dec 16, 2016 10.11 10.41 10.10 10.29 5,185,269 +0.23(+2.28%)
Dec 15, 2016 9.867 10.12 9.840 10.06 1,398,977 +0.14(+1.43%)
Dec 14, 2016 10.27 10.29 9.908 9.921 865,618 -0.32(-3.10%)
Dec 13, 2016 10.29 10.40 10.20 10.24 1,098,042 +0.01(+0.07%)
Dec 12, 2016 10.31 10.31 10.11 10.23 1,592,050 -0.02(-0.20%)
Dec 09, 2016 10.34 10.48 10.16 10.25 1,002,505 -0.07(-0.72%)
Dec 08, 2016 10.17 10.43 10.14 10.33 924,231 +0.14(+1.39%)
Dec 07, 2016 10.06 10.25 10.04 10.18 901,278 +0.18(+1.82%)
Dec 06, 2016 9.989 10.05 9.887 10.00 1,389,426 +0.09(+0.95%)
Dec 05, 2016 10.02 10.03 9.657 9.908 1,014,114 +0.05(+0.55%)
Dec 02, 2016 9.644 9.955 9.644 9.853 837,331 +0.32(+3.40%)
Dec 01, 2016 9.576 9.657 9.387 9.529 631,759 -0.03(-0.35%)
Nov 30, 2016 9.705 9.752 9.495 9.563 790,286 -0.20(-2.08%)
Nov 29, 2016 9.664 9.853 9.617 9.766 498,786 +0.15(+1.55%)
Nov 28, 2016 9.671 9.793 9.556 9.617 650,407 -0.06(-0.63%)
Nov 25, 2016 9.657 9.769 9.630 9.678 578,014 +0.07(+0.77%)
Nov 23, 2016 9.603 9.603 9.603 0 -0.07(-0.70%)
Nov 22, 2016 9.461 9.671 9.434 9.671 693,484 +0.30(+3.17%)
Nov 21, 2016 9.353 9.563 9.286 9.374 506,314 +0.07(+0.80%)
Nov 18, 2016 9.232 9.353 9.171 9.299 1,782,990 +0.09(+1.03%)
Nov 17, 2016 9.205 9.326 9.178 9.205 1,234,322 +0.00(+0.00%)
Nov 16, 2016 9.178 9.286 9.117 9.205 1,485,688 +0.04(+0.44%)
Nov 15, 2016 9.272 9.326 9.090 9.164 6,102,056 -0.29(-3.07%)
Nov 14, 2016 9.191 9.455 9.110 9.455 520,345 +0.30(+3.25%)
Nov 11, 2016 9.090 9.279 9.029 9.157 870,877 +0.11(+1.27%)
Nov 10, 2016 9.083 9.168 8.738 9.042 727,618 -0.03(-0.30%)
Nov 09, 2016 8.772 9.097 8.583 9.070 449,987 +0.05(+0.60%)
Nov 08, 2016 9.293 9.293 8.988 9.015 532,957 -0.28(-2.98%)
Nov 07, 2016 9.137 9.299 9.110 9.293 290,235 +0.24(+2.69%)
Nov 04, 2016 8.961 9.110 8.833 9.049 388,114 +0.14(+1.59%)
Nov 03, 2016 9.124 9.279 8.874 8.907 431,510 -0.18(-2.01%)
Nov 02, 2016 9.218 9.279 9.029 9.090 487,201 -0.15(-1.61%)
Nov 01, 2016 9.441 9.489 9.171 9.238 520,923 -0.28(-2.91%)
Oct 31, 2016 9.333 9.522 9.225 9.516 340,359 +0.19(+2.03%)
Oct 28, 2016 9.394 9.617 9.306 9.326 306,884 -0.05(-0.50%)
Oct 27, 2016 9.543 9.590 9.286 9.374 432,913 -0.17(-1.77%)
Oct 26, 2016 9.563 9.590 9.522 9.543 411,071 -0.05(-0.49%)
Oct 25, 2016 9.603 9.664 9.549 9.590 423,013 -0.03(-0.35%)
Oct 24, 2016 9.617 9.759 9.543 9.624 278,781 -0.02(-0.21%)
Oct 21, 2016 9.664 9.770 9.630 9.644 169,908 -0.07(-0.76%)
Oct 20, 2016 9.725 9.793 9.685 9.718 237,503 -0.05(-0.48%)
Oct 19, 2016 9.685 9.806 9.624 9.766 257,867 +0.09(+0.91%)
Oct 18, 2016 9.644 9.759 9.590 9.678 232,486 +0.13(+1.34%)
Oct 17, 2016 9.570 9.651 9.509 9.549 413,917 +0.06(+0.64%)
Oct 14, 2016 9.516 9.810 9.475 9.489 352,893 -0.01(-0.07%)
Oct 13, 2016 9.374 9.610 9.353 9.495 346,387 +0.03(+0.36%)
Oct 12, 2016 9.171 9.523 9.171 9.461 546,821 +0.32(+3.47%)
Oct 11, 2016 9.353 9.380 9.137 9.144 317,427 -0.24(-2.52%)
Oct 10, 2016 9.286 9.407 9.180 9.380 256,245 +0.15(+1.61%)
Oct 07, 2016 9.353 9.461 9.211 9.232 270,076 -0.10(-1.09%)
Oct 06, 2016 9.455 9.455 9.211 9.333 500,850 -0.07(-0.79%)
Oct 05, 2016 9.867 9.867 9.333 9.407 660,848 -0.36(-3.67%)
Oct 04, 2016 9.928 9.928 9.617 9.766 840,163 -0.16(-1.63%)
Oct 03, 2016 10.03 10.16 9.820 9.928 424,251 -0.06(-0.61%)
Sep 30, 2016 10.02 10.10 9.901 9.989 711,849 +0.03(+0.34%)
Sep 29, 2016 10.08 10.13 9.940 9.955 537,500 -0.22(-2.19%)
Sep 28, 2016 10.00 10.22 9.995 10.18 296,109 +0.18(+1.83%)
Sep 27, 2016 10.12 10.12 9.955 9.995 308,723 -0.11(-1.06%)
Sep 26, 2016 10.10 10.16 10.04 10.10 256,433 +0.00(+0.00%)
Sep 23, 2016 9.942 10.18 9.875 10.10 404,429 +0.08(+0.80%)
Sep 22, 2016 9.902 10.06 9.855 10.02 441,055 +0.19(+1.97%)
Sep 21, 2016 9.668 9.835 9.514 9.828 327,481 +0.14(+1.45%)
Sep 20, 2016 9.762 9.835 9.635 9.688 660,552 -0.01(-0.14%)
Sep 19, 2016 9.775 9.815 9.621 9.701 371,484 -0.01(-0.14%)
Sep 16, 2016 9.528 9.848 9.508 9.715 1,030,664 +0.21(+2.25%)
Sep 15, 2016 9.528 9.568 9.407 9.501 657,319 -0.06(-0.63%)
Sep 14, 2016 9.641 9.655 9.501 9.561 396,515 +0.00(+0.00%)
Sep 13, 2016 9.975 9.995 9.561 9.561 368,983 -0.43(-4.34%)
Sep 12, 2016 9.935 10.07 9.872 9.995 448,073 +0.09(+0.94%)
Sep 09, 2016 10.27 10.27 9.902 9.902 556,972 -0.45(-4.33%)
Sep 08, 2016 10.52 10.55 10.29 10.35 299,227 -0.24(-2.27%)
Sep 07, 2016 10.42 10.61 10.39 10.59 649,678 +0.21(+2.06%)
Sep 06, 2016 10.38 10.48 10.25 10.38 916,410 +0.19(+1.84%)
Sep 02, 2016 9.895 10.19 10.19 10.19 463,674 +0.31(+3.11%)
Sep 01, 2016 9.955 9.962 9.788 9.882 331,590 -0.05(-0.47%)
Aug 31, 2016 10.02 10.02 9.862 9.929 408,632 -0.13(-1.33%)
Aug 30, 2016 10.12 10.12 9.969 10.06 217,484 -0.01(-0.07%)
Aug 29, 2016 10.08 10.15 9.969 10.07 397,155 +0.06(+0.60%)
Aug 26, 2016 10.13 10.13 9.949 10.01 408,985 -0.11(-1.06%)
Aug 25, 2016 9.989 10.16 9.935 10.12 359,522 +0.14(+1.41%)
Aug 24, 2016 9.949 10.01 9.860 9.975 414,572 +0.07(+0.74%)
Aug 23, 2016 9.755 9.935 9.755 9.902 339,093 +0.15(+1.58%)
Aug 22, 2016 9.621 9.802 9.621 9.748 294,625 +0.06(+0.62%)
Aug 19, 2016 9.795 9.949 9.648 9.688 304,375 -0.12(-1.23%)
Aug 18, 2016 9.848 9.882 9.775 9.808 154,889 -0.01(-0.14%)
Aug 17, 2016 9.762 9.862 9.681 9.822 213,532 +0.04(+0.41%)
Aug 16, 2016 10.12 10.12 9.755 9.782 332,690 -0.32(-3.17%)
Aug 15, 2016 10.10 10.27 10.10 10.10 768,288 +0.02(+0.20%)
Aug 12, 2016 9.955 10.15 9.955 10.08 273,590 +0.17(+1.68%)
Aug 11, 2016 9.935 10.06 9.788 9.915 462,267 +0.01(+0.07%)
Aug 10, 2016 9.962 10.05 9.862 9.909 382,440 -0.03(-0.27%)
Aug 09, 2016 9.701 9.962 9.608 9.935 487,023 +0.26(+2.69%)
Aug 08, 2016 9.534 9.721 9.474 9.675 447,044 +0.15(+1.61%)
Aug 05, 2016 9.427 9.601 9.394 9.521 505,740 +0.11(+1.14%)
Aug 04, 2016 9.468 9.721 9.387 9.414 260,674 -0.01(-0.14%)
Aug 03, 2016 9.401 9.427 9.260 9.427 441,094 +0.03(+0.28%)
Aug 02, 2016 9.621 9.679 9.401 9.401 563,294 -0.24(-2.49%)
Aug 01, 2016 9.635 9.685 9.541 9.641 333,651 -0.01(-0.14%)
Jul 29, 2016 9.608 9.776 9.608 9.655 700,747 +0.03(+0.28%)
Jul 28, 2016 9.521 9.695 9.488 9.628 246,843 +0.07(+0.77%)
Jul 27, 2016 9.648 9.681 9.488 9.554 238,273 -0.08(-0.83%)
Jul 26, 2016 9.688 9.741 9.601 9.635 306,218 -0.11(-1.10%)
Jul 25, 2016 9.808 9.848 9.715 9.741 163,236 -0.05(-0.48%)
Jul 22, 2016 9.608 9.862 9.608 9.788 237,110 +0.15(+1.59%)
Jul 21, 2016 9.715 9.782 9.608 9.635 664,873 -0.09(-0.89%)
Jul 20, 2016 9.641 9.822 9.601 9.721 873,746 +0.10(+1.04%)
Jul 19, 2016 9.648 9.735 9.548 9.621 627,958 -0.01(-0.14%)
Jul 18, 2016 9.655 9.857 9.635 9.635 377,894 +0.01(+0.14%)
Jul 15, 2016 9.675 9.681 9.534 9.621 489,510 +0.01(+0.07%)
Jul 14, 2016 9.748 9.748 9.574 9.615 355,004 -0.13(-1.37%)
Jul 13, 2016 9.721 9.842 9.641 9.748 645,299 +0.03(+0.34%)
Jul 12, 2016 9.735 9.822 9.675 9.715 465,300 -0.07(-0.68%)
Jul 11, 2016 9.621 9.802 9.508 9.782 610,025 +0.17(+1.81%)
Jul 08, 2016 9.488 9.628 9.488 9.608 1,040,123 +0.12(+1.27%)
Jul 07, 2016 9.688 9.748 9.421 9.488 625,107 -0.07(-0.70%)
Jul 05, 2016 9.321 9.648 9.294 9.554 599,026 +0.21(+2.22%)
Jul 01, 2016 9.240 9.347 9.347 9.347 623,521 +0.14(+1.52%)
Jun 30, 2016 9.040 9.214 8.980 9.207 578,235 +0.16(+1.77%)
Jun 29, 2016 8.993 9.093 8.960 9.047 447,167 +0.09(+1.04%)
Jun 28, 2016 8.746 8.973 8.746 8.953 601,512 +0.26(+3.00%)
Jun 27, 2016 8.798 8.805 8.561 8.693 675,263 -0.15(-1.64%)
Jun 24, 2016 8.620 9.002 8.580 8.838 1,243,418 +0.03(+0.37%)
Jun 23, 2016 8.857 8.890 8.706 8.805 513,845 -0.02(-0.22%)
Jun 22, 2016 8.871 8.917 8.791 8.824 1,584,335 -0.09(-0.96%)
Jun 21, 2016 8.963 9.157 8.838 8.910 588,432 -0.05(-0.52%)
Jun 20, 2016 8.963 9.134 8.943 8.956 558,755 -0.01(-0.07%)
Jun 17, 2016 9.002 9.062 8.871 8.963 1,215,011 -0.05(-0.59%)
Jun 16, 2016 8.970 9.035 8.917 9.016 317,555 +0.02(+0.22%)
Jun 15, 2016 8.989 9.068 8.963 8.996 359,714 +0.02(+0.22%)
Jun 14, 2016 9.029 9.035 8.917 8.976 367,000 -0.05(-0.51%)
Jun 13, 2016 9.154 9.204 8.963 9.022 316,105 -0.15(-1.58%)
Jun 10, 2016 9.062 9.214 8.825 9.167 351,278 +0.05(+0.51%)
Jun 09, 2016 9.181 9.220 9.022 9.121 404,383 -0.04(-0.43%)
Jun 08, 2016 8.989 9.181 8.943 9.161 344,294 +0.19(+2.13%)
Jun 07, 2016 8.897 9.062 8.895 8.970 899,653 +0.05(+0.52%)
Jun 06, 2016 9.016 9.057 8.877 8.923 464,008 -0.09(-0.95%)
Jun 03, 2016 8.851 9.042 8.844 9.009 489,291 +0.20(+2.25%)
Jun 02, 2016 8.864 8.930 8.739 8.811 595,530 -0.07(-0.82%)
Jun 01, 2016 8.818 9.022 8.805 8.884 763,809 +0.05(+0.60%)
May 31, 2016 8.758 8.851 8.679 8.831 1,303,263 +0.10(+1.13%)
May 27, 2016 8.666 8.732 8.732 8.732 559,798 +0.04(+0.46%)
May 26, 2016 8.653 8.732 8.640 8.693 510,702 +0.03(+0.38%)
May 25, 2016 8.765 8.765 8.590 8.660 1,199,242 -0.11(-1.20%)
May 24, 2016 8.534 8.811 8.511 8.765 2,264,998 +0.24(+2.86%)
May 23, 2016 8.567 8.627 8.481 8.521 976,616 -0.07(-0.77%)
May 20, 2016 8.336 8.587 8.264 8.587 901,612 +0.30(+3.58%)
May 19, 2016 8.534 8.567 8.290 8.290 1,112,452 -0.23(-2.71%)
May 18, 2016 8.613 8.745 8.475 8.521 528,674 -0.11(-1.30%)
May 17, 2016 8.745 8.970 8.620 8.633 650,330 -0.13(-1.43%)
May 16, 2016 8.805 8.877 8.673 8.758 557,783 -0.02(-0.23%)
May 13, 2016 8.798 8.824 8.653 8.778 617,133 -0.05(-0.60%)
May 12, 2016 8.640 8.970 8.462 8.831 918,306 +0.16(+1.83%)
May 11, 2016 8.904 8.930 8.653 8.673 497,098 -0.22(-2.52%)
May 10, 2016 8.950 8.950 8.765 8.897 628,819 -0.07(-0.81%)
May 09, 2016 8.805 9.032 8.805 8.970 476,683 +0.14(+1.57%)
May 06, 2016 8.752 8.831 8.620 8.831 1,244,414 +0.08(+0.90%)
May 05, 2016 8.910 8.910 8.712 8.752 1,024,196 -0.15(-1.63%)
May 04, 2016 8.686 8.937 8.686 8.897 1,010,865 +0.19(+2.20%)
May 03, 2016 8.666 8.739 8.583 8.706 640,907 +0.01(+0.08%)
May 02, 2016 8.396 8.719 8.383 8.699 896,431 +0.31(+3.70%)
Apr 29, 2016 8.554 8.627 8.369 8.389 2,786,848 -0.22(-2.53%)
Apr 28, 2016 8.627 8.725 8.594 8.607 334,541 -0.06(-0.68%)
Apr 27, 2016 8.633 8.686 8.580 8.666 388,084 +0.04(+0.46%)
Apr 26, 2016 8.561 8.640 8.475 8.627 874,672 +0.08(+0.93%)
Apr 25, 2016 8.475 8.574 8.409 8.547 1,236,539 +0.07(+0.78%)
Apr 22, 2016 8.376 8.541 8.376 8.481 1,006,096 +0.09(+1.10%)
Apr 21, 2016 8.389 8.501 8.336 8.389 658,694 -0.10(-1.17%)
Apr 20, 2016 8.495 8.528 8.458 8.488 659,127 -0.03(-0.39%)
Apr 19, 2016 8.574 8.620 8.501 8.521 354,750 -0.05(-0.62%)
Apr 18, 2016 8.574 8.603 8.406 8.574 727,622 +0.01(+0.15%)
Apr 15, 2016 8.501 8.613 8.429 8.561 801,462 +0.06(+0.70%)
Apr 14, 2016 8.541 8.541 8.396 8.501 790,427 -0.05(-0.62%)
Apr 13, 2016 8.396 8.557 8.340 8.554 1,123,003 +0.16(+1.97%)
Apr 12, 2016 8.376 8.442 8.224 8.389 731,210 +0.05(+0.55%)
Apr 11, 2016 8.416 8.435 8.303 8.343 464,864 -0.05(-0.63%)
Apr 08, 2016 8.396 8.429 8.336 8.396 559,643 +0.04(+0.47%)
Apr 07, 2016 8.251 8.376 8.221 8.356 734,265 +0.07(+0.80%)
Apr 06, 2016 8.277 8.303 8.224 8.290 733,278 +0.01(+0.16%)
Apr 05, 2016 8.343 8.343 8.204 8.277 438,506 -0.11(-1.26%)
Apr 04, 2016 8.369 8.416 8.224 8.383 786,953 +0.03(+0.39%)
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.