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 29, 2019 17.78 17.89 17.64 17.77 1,300,267 +0.02(+0.13%)
Mar 28, 2019 17.71 17.78 17.52 17.75 739,556 +0.09(+0.54%)
Mar 27, 2019 17.79 17.79 17.49 17.65 909,284 -0.14(-0.76%)
Mar 26, 2019 17.85 17.88 17.68 17.79 954,647 +0.06(+0.34%)
Mar 25, 2019 17.58 17.90 17.43 17.73 1,228,949 +0.15(+0.85%)
Mar 22, 2019 17.94 18.04 17.57 17.58 895,741 -0.32(-1.80%)
Mar 21, 2019 17.38 18.01 17.35 17.90 962,469 +0.48(+2.76%)
Mar 20, 2019 17.33 17.59 17.17 17.42 1,483,065 +0.07(+0.39%)
Mar 19, 2019 17.60 17.74 17.30 17.35 1,042,022 -0.19(-1.07%)
Mar 18, 2019 17.93 17.93 17.49 17.54 1,386,763 -0.37(-2.05%)
Mar 15, 2019 18.03 18.08 17.84 17.91 1,569,813 -0.08(-0.42%)
Mar 14, 2019 18.03 18.06 17.92 17.98 758,955 +0.00(+0.00%)
Mar 13, 2019 17.81 18.07 17.81 17.98 940,195 +0.20(+1.10%)
Mar 12, 2019 17.73 17.87 17.68 17.79 762,037 +0.11(+0.64%)
Mar 11, 2019 17.41 17.73 17.36 17.68 1,119,605 +0.26(+1.46%)
Mar 08, 2019 17.14 17.48 17.14 17.42 967,187 +0.27(+1.57%)
Mar 07, 2019 17.09 17.42 17.05 17.15 1,782,944 +0.11(+0.62%)
Mar 06, 2019 17.00 17.11 16.87 17.04 2,176,425 +0.05(+0.31%)
Mar 05, 2019 16.76 17.04 16.71 16.99 1,349,474 +0.19(+1.12%)
Mar 04, 2019 16.76 16.89 16.57 16.80 1,986,989 +0.05(+0.31%)
Mar 01, 2019 16.83 16.86 16.48 16.75 1,014,107 -0.01(-0.04%)
Feb 28, 2019 16.78 17.07 16.75 16.76 971,347 -0.10(-0.58%)
Feb 27, 2019 16.95 16.97 16.62 16.86 654,776 -0.17(-0.97%)
Feb 26, 2019 17.09 17.15 16.92 17.02 810,748 +0.02(+0.09%)
Feb 25, 2019 17.19 17.27 16.86 17.01 843,162 -0.13(-0.74%)
Feb 22, 2019 17.14 17.41 17.10 17.13 2,565,260 +0.04(+0.22%)
Feb 21, 2019 16.89 17.14 16.80 17.10 969,123 +0.14(+0.84%)
Feb 20, 2019 16.91 17.02 16.72 16.95 1,048,364 +0.03(+0.18%)
Feb 19, 2019 16.87 17.13 16.77 16.92 1,384,264 +0.11(+0.62%)
Feb 15, 2019 16.66 16.84 16.51 16.82 1,166,063 +0.20(+1.17%)
Feb 14, 2019 16.85 17.16 16.46 16.62 1,579,248 +0.10(+0.59%)
Feb 13, 2019 16.35 16.55 16.14 16.53 1,579,323 +0.14(+0.82%)
Feb 12, 2019 16.99 17.00 16.29 16.39 1,493,707 -0.59(-3.45%)
Feb 11, 2019 16.66 17.00 16.58 16.98 1,194,386 +0.34(+2.03%)
Feb 08, 2019 16.66 16.81 16.49 16.64 731,655 -0.11(-0.67%)
Feb 07, 2019 16.45 16.84 16.32 16.75 1,138,081 +0.36(+2.20%)
Feb 06, 2019 16.50 16.50 16.28 16.39 404,953 -0.11(-0.68%)
Feb 05, 2019 16.53 16.56 16.32 16.50 1,226,974 -0.02(-0.14%)
Feb 04, 2019 16.35 16.56 16.16 16.53 1,083,096 +0.23(+1.43%)
Feb 01, 2019 16.47 16.60 16.16 16.29 1,808,145 -0.20(-1.18%)
Jan 31, 2019 16.44 16.50 16.26 16.49 897,223 +0.05(+0.27%)
Jan 30, 2019 16.27 16.66 16.19 16.44 1,256,662 +0.18(+1.11%)
Jan 29, 2019 16.02 16.32 16.02 16.26 1,159,506 +0.23(+1.40%)
Jan 28, 2019 15.85 16.11 15.79 16.04 1,551,016 +0.17(+1.09%)
Jan 25, 2019 15.58 15.87 15.57 15.87 1,699,776 +0.31(+1.98%)
Jan 24, 2019 15.48 15.67 15.31 15.56 656,065 +0.13(+0.83%)
Jan 23, 2019 15.08 15.44 15.02 15.43 1,348,563 +0.38(+2.49%)
Jan 22, 2019 15.18 15.22 14.91 15.06 717,478 -0.11(-0.74%)
Jan 18, 2019 15.53 15.53 15.12 15.17 967,720 -0.33(-2.13%)
Jan 17, 2019 15.33 15.54 15.30 15.50 1,171,628 +0.10(+0.63%)
Jan 16, 2019 15.24 15.45 15.24 15.40 1,179,098 +0.15(+0.98%)
Jan 15, 2019 15.00 15.32 14.97 15.25 845,874 +0.29(+1.90%)
Jan 14, 2019 14.89 15.00 14.79 14.97 1,198,031 +0.04(+0.25%)
Jan 11, 2019 14.90 15.08 14.69 14.93 2,291,605 +0.11(+0.76%)
Jan 10, 2019 14.48 14.91 14.43 14.82 4,109,586 +0.28(+1.91%)
Jan 09, 2019 14.51 14.60 14.19 14.54 1,469,002 +0.35(+2.49%)
Jan 08, 2019 14.15 14.25 13.85 14.19 2,324,713 +0.32(+2.27%)
Jan 07, 2019 13.84 14.05 13.81 13.87 903,075 +0.06(+0.43%)
Jan 04, 2019 13.63 13.92 13.57 13.81 970,786 +0.20(+1.43%)
Jan 03, 2019 13.45 13.82 13.40 13.62 896,590 +0.20(+1.45%)
Jan 02, 2019 13.71 13.71 13.29 13.42 1,223,780 -0.43(-3.09%)
Dec 31, 2018 13.93 13.93 13.57 13.85 1,224,980 -0.02(-0.16%)
Dec 28, 2018 13.81 13.92 13.55 13.87 2,443,961 +0.18(+1.34%)
Dec 27, 2018 13.73 13.83 13.24 13.69 1,503,108 -0.17(-1.23%)
Dec 26, 2018 13.41 13.88 13.17 13.86 1,110,410 +0.47(+3.49%)
Dec 24, 2018 13.89 14.04 13.39 13.39 840,431 -0.47(-3.42%)
Dec 21, 2018 14.38 14.62 13.82 13.87 3,236,369 -0.49(-3.41%)
Dec 20, 2018 14.32 14.58 14.19 14.36 1,540,161 -0.16(-1.07%)
Dec 19, 2018 14.86 15.06 14.47 14.51 1,630,119 -0.33(-2.20%)
Dec 18, 2018 14.68 15.02 14.68 14.84 890,902 +0.21(+1.42%)
Dec 17, 2018 15.16 15.28 14.56 14.63 1,190,628 -0.53(-3.52%)
Dec 14, 2018 14.96 15.22 14.93 15.16 875,073 +0.13(+0.84%)
Dec 13, 2018 14.76 15.10 14.73 15.04 881,919 +0.31(+2.12%)
Dec 12, 2018 14.98 15.09 14.66 14.73 1,506,795 -0.22(-1.49%)
Dec 11, 2018 15.05 15.25 14.93 14.95 1,619,861 -0.07(-0.49%)
Dec 10, 2018 15.07 15.12 14.87 15.02 1,329,865 +0.07(+0.45%)
Dec 07, 2018 14.91 15.03 14.81 14.96 1,154,902 -0.03(-0.20%)
Dec 06, 2018 14.60 15.00 14.36 14.99 1,333,547 +0.29(+1.97%)
Dec 04, 2018 15.23 15.32 14.64 14.70 2,303,740 -0.40(-2.65%)
Dec 03, 2018 14.99 15.11 14.77 15.10 1,600,556 +0.24(+1.65%)
Nov 30, 2018 14.81 14.96 14.69 14.85 2,071,896 +0.10(+0.70%)
Nov 29, 2018 14.53 14.84 14.50 14.75 2,360,338 +0.35(+2.42%)
Nov 28, 2018 14.39 14.46 14.27 14.40 830,106 +0.04(+0.31%)
Nov 27, 2018 14.30 14.43 14.24 14.36 632,914 +0.07(+0.47%)
Nov 26, 2018 14.52 14.53 14.23 14.29 644,735 -0.17(-1.18%)
Nov 23, 2018 14.13 14.52 13.98 14.46 878,443 +0.30(+2.10%)
Nov 21, 2018 14.16 14.16 14.16 0 -0.13(-0.88%)
Nov 20, 2018 14.30 14.50 14.23 14.29 908,971 -0.04(-0.26%)
Nov 19, 2018 14.41 14.59 14.18 14.33 636,765 -0.07(-0.52%)
Nov 16, 2018 13.95 14.41 13.95 14.40 1,257,210 +0.32(+2.27%)
Nov 15, 2018 14.28 14.28 13.86 14.08 988,951 -0.22(-1.56%)
Nov 14, 2018 14.36 14.45 14.22 14.30 901,293 +0.07(+0.47%)
Nov 13, 2018 14.47 14.65 14.14 14.24 659,819 -0.25(-1.74%)
Nov 12, 2018 14.41 14.73 14.39 14.49 756,588 +0.11(+0.77%)
Nov 09, 2018 14.54 14.60 14.29 14.38 1,102,872 -0.21(-1.42%)
Nov 08, 2018 14.33 14.60 14.27 14.59 1,304,355 +0.27(+1.87%)
Nov 07, 2018 14.21 14.33 14.03 14.32 1,341,993 +0.25(+1.79%)
Nov 06, 2018 13.87 14.16 13.44 14.07 2,117,296 +0.68(+5.10%)
Nov 05, 2018 13.09 13.53 13.09 13.38 998,008 +0.37(+2.85%)
Nov 02, 2018 13.28 13.31 12.86 13.01 945,165 -0.27(-2.01%)
Nov 01, 2018 13.09 13.29 12.98 13.28 850,518 +0.18(+1.36%)
Oct 31, 2018 13.42 13.42 13.08 13.10 774,173 -0.31(-2.32%)
Oct 30, 2018 13.27 13.64 13.22 13.41 1,037,241 +0.13(+1.01%)
Oct 29, 2018 13.29 13.48 13.15 13.28 1,006,780 +0.12(+0.90%)
Oct 26, 2018 13.16 13.18 12.70 13.16 1,906,910 -0.05(-0.39%)
Oct 25, 2018 13.03 13.26 12.74 13.21 1,012,518 +0.19(+1.48%)
Oct 24, 2018 12.86 13.06 12.82 13.02 871,204 +0.25(+1.98%)
Oct 23, 2018 12.71 12.91 12.57 12.77 674,535 -0.01(-0.06%)
Oct 22, 2018 12.91 13.21 12.76 12.78 366,425 -0.13(-0.98%)
Oct 19, 2018 12.82 12.92 12.76 12.90 620,315 +0.07(+0.52%)
Oct 18, 2018 12.83 13.01 12.79 12.83 344,368 -0.01(-0.06%)
Oct 17, 2018 12.92 12.97 12.75 12.84 640,434 -0.10(-0.80%)
Oct 16, 2018 12.63 12.99 12.53 12.95 592,213 +0.34(+2.71%)
Oct 15, 2018 12.48 12.72 12.47 12.60 421,911 +0.14(+1.13%)
Oct 12, 2018 12.72 12.72 12.38 12.46 818,056 -0.13(-1.00%)
Oct 11, 2018 13.01 13.04 12.53 12.59 978,637 -0.42(-3.19%)
Oct 10, 2018 12.98 13.33 12.98 13.01 666,879 -0.05(-0.40%)
Oct 09, 2018 12.87 13.10 12.86 13.06 591,395 +0.16(+1.27%)
Oct 08, 2018 12.74 12.98 12.74 12.89 575,778 +0.18(+1.40%)
Oct 05, 2018 12.64 12.78 12.57 12.72 480,400 +0.10(+0.76%)
Oct 04, 2018 12.63 12.70 12.49 12.62 1,046,603 -0.08(-0.64%)
Oct 03, 2018 12.86 12.95 12.64 12.70 374,467 -0.17(-1.33%)
Oct 02, 2018 12.92 13.03 12.79 12.87 380,232 -0.04(-0.29%)
Oct 01, 2018 13.13 13.26 12.89 12.91 466,804 -0.23(-1.75%)
Sep 28, 2018 12.80 13.14 12.80 13.14 621,932 +0.33(+2.55%)
Sep 27, 2018 12.62 12.82 12.59 12.81 397,183 +0.28(+2.22%)
Sep 26, 2018 12.72 12.78 12.51 12.53 944,973 -0.23(-1.84%)
Sep 25, 2018 12.84 12.93 12.76 12.77 604,994 -0.02(-0.17%)
Sep 24, 2018 13.13 13.17 12.72 12.79 877,737 -0.35(-2.68%)
Sep 21, 2018 13.19 13.24 13.07 13.14 1,490,067 -0.04(-0.33%)
Sep 20, 2018 13.08 13.22 12.94 13.19 504,644 +0.14(+1.07%)
Sep 19, 2018 13.30 13.32 13.03 13.05 796,706 -0.26(-1.93%)
Sep 18, 2018 13.41 13.50 13.23 13.30 399,076 -0.10(-0.77%)
Sep 17, 2018 13.31 13.42 13.20 13.41 974,287 +0.05(+0.38%)
Sep 14, 2018 13.36 13.42 13.21 13.36 636,164 -0.10(-0.76%)
Sep 13, 2018 13.33 13.48 13.28 13.46 599,617 +0.15(+1.10%)
Sep 12, 2018 13.21 13.39 13.19 13.31 678,249 +0.12(+0.89%)
Sep 11, 2018 13.18 13.24 13.04 13.19 618,929 +0.01(+0.11%)
Sep 10, 2018 13.17 13.30 13.16 13.18 370,987 +0.04(+0.33%)
Sep 07, 2018 13.32 13.32 13.05 13.14 432,204 -0.22(-1.65%)
Sep 06, 2018 13.30 13.41 13.30 13.36 318,837 +0.06(+0.44%)
Sep 05, 2018 13.27 13.35 13.19 13.30 832,648 +0.00(+0.00%)
Sep 04, 2018 13.52 13.55 13.27 13.30 400,146 -0.23(-1.68%)
Aug 31, 2018 13.52 13.52 13.52 0 +0.00(+0.00%)
Aug 30, 2018 13.52 13.58 13.42 13.52 248,312 +0.01(+0.05%)
Aug 29, 2018 13.57 13.63 13.45 13.52 787,881 -0.04(-0.32%)
Aug 28, 2018 13.43 13.57 13.34 13.56 578,898 +0.15(+1.15%)
Aug 27, 2018 13.49 13.54 13.36 13.41 469,083 -0.07(-0.49%)
Aug 24, 2018 13.38 13.49 13.31 13.47 426,201 +0.06(+0.44%)
Aug 23, 2018 13.44 13.52 13.38 13.41 458,373 -0.04(-0.33%)
Aug 22, 2018 13.49 13.55 13.30 13.46 356,808 -0.05(-0.38%)
Aug 21, 2018 13.36 13.56 13.30 13.51 786,793 +0.21(+1.54%)
Aug 20, 2018 13.36 13.43 13.23 13.30 926,232 +0.02(+0.17%)
Aug 17, 2018 13.22 13.33 13.17 13.28 1,619,128 +0.02(+0.17%)
Aug 16, 2018 13.13 13.30 13.05 13.26 1,080,825 +0.12(+0.95%)
Aug 15, 2018 13.07 13.18 12.94 13.14 2,838,770 +0.04(+0.34%)
Aug 14, 2018 12.82 13.20 12.82 13.09 1,064,054 +0.26(+2.06%)
Aug 13, 2018 12.80 12.86 12.69 12.83 684,125 +0.09(+0.69%)
Aug 10, 2018 12.92 13.04 12.72 12.74 1,644,231 -0.21(-1.59%)
Aug 09, 2018 12.94 13.05 12.93 12.94 640,326 +0.01(+0.11%)
Aug 08, 2018 13.00 13.03 12.82 12.93 538,897 -0.06(-0.45%)
Aug 07, 2018 13.11 13.11 12.91 12.99 1,042,651 -0.10(-0.78%)
Aug 06, 2018 12.94 13.17 12.86 13.09 878,071 +0.18(+1.36%)
Aug 03, 2018 12.56 13.09 12.50 12.92 1,094,562 +0.43(+3.46%)
Aug 02, 2018 12.90 12.90 12.28 12.48 975,559 -0.02(-0.18%)
Aug 01, 2018 12.34 12.53 12.15 12.50 773,730 +0.11(+0.89%)
Jul 31, 2018 12.16 12.44 12.16 12.39 599,375 +0.23(+1.87%)
Jul 30, 2018 12.04 12.22 11.94 12.17 322,892 +0.10(+0.85%)
Jul 27, 2018 12.37 12.40 11.95 12.06 497,144 -0.28(-2.26%)
Jul 26, 2018 12.32 12.50 12.32 12.34 799,350 +0.02(+0.18%)
Jul 25, 2018 12.23 12.43 12.23 12.32 699,893 +0.08(+0.66%)
Jul 24, 2018 12.43 12.43 12.21 12.24 731,377 -0.15(-1.24%)
Jul 23, 2018 12.46 12.48 12.29 12.39 665,987 -0.07(-0.53%)
Jul 20, 2018 12.69 12.37 12.46 662,621 -0.22(-1.73%)
Jul 19, 2018 12.34 12.75 12.31 12.68 639,591 +0.31(+2.49%)
Jul 18, 2018 12.33 12.38 12.20 12.37 481,596 +0.01(+0.06%)
Jul 17, 2018 12.45 12.53 12.35 12.37 478,984 -0.04(-0.35%)
Jul 16, 2018 12.36 12.47 12.24 12.41 368,486 +0.02(+0.18%)
Jul 13, 2018 12.64 12.37 12.39 345,560 -0.16(-1.28%)
Jul 12, 2018 12.71 12.48 12.55 633,048 -0.12(-0.93%)
Jul 11, 2018 12.57 12.77 12.55 12.67 2,292,980 +0.09(+0.70%)
Jul 10, 2018 12.53 12.65 12.50 12.58 1,548,680 +0.02(+0.18%)
Jul 09, 2018 12.66 12.67 12.42 12.56 848,760 -0.11(-0.87%)
Jul 06, 2018 12.72 12.82 12.62 12.67 524,769 -0.01(-0.06%)
Jul 05, 2018 12.67 12.50 12.67 889,998 +0.12(+0.99%)
Jul 03, 2018 12.55 12.55 12.55 0 +0.07(+0.59%)
Jul 02, 2018 12.23 12.48 12.20 12.48 712,355 +0.24(+1.98%)
Jun 29, 2018 12.42 12.22 12.23 591,969 -0.14(-1.13%)
Jun 28, 2018 12.27 12.45 12.26 12.37 552,843 +0.10(+0.81%)
Jun 27, 2018 12.34 12.40 12.24 12.27 609,271 -0.04(-0.35%)
Jun 26, 2018 12.40 12.40 12.21 12.32 630,402 -0.04(-0.35%)
Jun 25, 2018 12.36 12.49 12.17 12.36 1,379,868 +0.09(+0.71%)
Jun 22, 2018 12.20 12.34 12.08 12.27 4,054,578 +0.13(+1.07%)
Jun 21, 2018 12.22 12.23 12.09 12.14 1,226,249 -0.04(-0.36%)
Jun 20, 2018 12.00 12.26 12.00 12.19 517,422 +0.18(+1.51%)
Jun 19, 2018 12.15 12.22 12.00 12.01 561,858 -0.15(-1.25%)
Jun 18, 2018 12.12 12.17 12.00 12.16 504,064 -0.03(-0.24%)
Jun 15, 2018 12.31 12.08 12.19 1,098,158 +0.11(+0.90%)
Jun 14, 2018 11.89 12.16 11.85 12.08 625,839 +0.22(+1.83%)
Jun 13, 2018 12.14 12.24 11.82 11.86 641,969 -0.28(-2.33%)
Jun 12, 2018 12.01 12.21 11.96 12.14 710,297 +0.14(+1.15%)
Jun 11, 2018 12.01 12.06 11.97 12.01 293,924 -0.07(-0.60%)
Jun 08, 2018 12.05 12.14 11.96 12.08 406,837 +0.03(+0.24%)
Jun 07, 2018 12.10 12.16 12.01 12.05 503,150 -0.04(-0.30%)
Jun 06, 2018 12.02 12.11 11.95 12.09 510,684 +0.03(+0.24%)
Jun 05, 2018 12.20 12.22 12.03 12.06 1,303,240 -0.14(-1.19%)
Jun 04, 2018 12.02 12.22 11.93 12.20 1,201,071 +0.20(+1.69%)
Jun 01, 2018 11.94 12.03 11.83 12.00 771,457 +0.06(+0.48%)
May 31, 2018 11.98 12.01 11.90 11.94 811,953 +0.04(+0.30%)
May 30, 2018 11.75 11.95 11.65 11.90 1,129,032 +0.17(+1.48%)
May 29, 2018 11.57 11.78 11.51 11.73 1,621,404 +0.14(+1.19%)
May 25, 2018 11.59 11.59 11.59 0 +0.06(+0.50%)
May 24, 2018 11.52 11.58 11.44 11.54 954,198 +0.06(+0.51%)
May 23, 2018 11.24 11.50 11.19 11.48 2,586,695 +0.26(+2.32%)
May 22, 2018 11.18 11.34 11.06 11.22 782,001 +0.02(+0.19%)
May 21, 2018 11.09 11.28 10.95 11.19 781,345 +0.14(+1.31%)
May 18, 2018 11.07 11.14 11.02 11.05 801,184 +0.05(+0.46%)
May 17, 2018 11.00 11.09 10.92 11.00 647,402 -0.06(-0.52%)
May 16, 2018 10.91 11.13 10.88 11.06 1,132,436 +0.19(+1.73%)
May 15, 2018 10.90 11.10 10.75 10.87 1,326,366 -0.08(-0.73%)
May 14, 2018 10.96 11.10 10.87 10.95 1,502,739 +0.03(+0.26%)
May 11, 2018 11.11 11.17 10.87 10.92 1,030,014 -0.17(-1.50%)
May 10, 2018 11.05 11.26 10.98 11.09 1,923,968 +0.11(+0.99%)
May 09, 2018 10.50 11.09 10.44 10.98 2,882,459 +0.83(+8.21%)
May 08, 2018 10.17 10.25 10.07 10.14 1,005,547 -0.06(-0.57%)
May 07, 2018 9.964 10.21 9.942 10.20 685,837 +0.26(+2.62%)
May 04, 2018 9.848 10.03 9.848 9.942 919,660 +0.09(+0.96%)
May 03, 2018 9.776 9.884 9.631 9.848 516,683 +0.09(+0.89%)
May 02, 2018 9.805 9.855 9.616 9.761 677,154 -0.09(-0.88%)
May 01, 2018 9.587 9.899 9.587 9.848 944,542 +0.28(+2.95%)
Apr 30, 2018 9.609 9.638 9.500 9.566 967,795 -0.04(-0.38%)
Apr 27, 2018 9.414 9.645 9.385 9.602 888,834 +0.21(+2.24%)
Apr 26, 2018 9.377 9.457 9.334 9.392 815,650 +0.04(+0.46%)
Apr 25, 2018 9.319 9.377 9.247 9.348 820,461 +0.02(+0.23%)
Apr 24, 2018 9.319 9.392 9.269 9.327 939,663 +0.01(+0.08%)
Apr 23, 2018 9.385 9.399 9.218 9.319 676,441 -0.04(-0.46%)
Apr 20, 2018 9.551 9.580 9.348 9.363 873,078 -0.20(-2.12%)
Apr 19, 2018 9.732 9.732 9.497 9.566 823,708 -0.19(-1.93%)
Apr 18, 2018 9.877 9.920 9.748 9.754 726,558 -0.10(-1.03%)
Apr 17, 2018 9.732 9.913 9.689 9.855 703,714 +0.14(+1.49%)
Apr 16, 2018 9.566 9.768 9.544 9.710 873,433 +0.12(+1.28%)
Apr 13, 2018 9.529 9.797 9.392 9.587 1,226,179 +0.09(+0.91%)
Apr 12, 2018 9.703 9.703 9.493 9.500 814,745 -0.20(-2.02%)
Apr 11, 2018 9.682 9.812 9.660 9.696 1,038,848 +0.01(+0.15%)
Apr 10, 2018 9.805 9.805 9.616 9.682 878,599 -0.04(-0.45%)
Apr 09, 2018 9.899 9.899 9.718 9.725 860,048 -0.14(-1.47%)
Apr 06, 2018 9.783 9.949 9.725 9.870 710,933 +0.08(+0.81%)
Apr 05, 2018 9.877 9.877 9.703 9.790 807,002 -0.04(-0.37%)
Apr 04, 2018 9.472 9.928 9.450 9.826 1,599,627 +0.30(+3.19%)
Apr 03, 2018 9.551 9.674 9.421 9.522 1,173,512 -0.01(-0.08%)
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.