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 (%)
Jul 31, 2017 12.62 12.74 12.52 12.74 506,297 +0.13(+1.00%)
Jul 28, 2017 12.63 12.75 12.49 12.61 686,002 -0.04(-0.33%)
Jul 27, 2017 12.81 12.81 12.62 12.65 673,940 -0.15(-1.20%)
Jul 26, 2017 12.74 12.89 12.71 12.81 435,315 +0.03(+0.27%)
Jul 25, 2017 12.76 12.79 12.69 12.77 657,519 +0.01(+0.05%)
Jul 24, 2017 12.83 12.87 12.71 12.76 569,257 -0.03(-0.27%)
Jul 21, 2017 12.88 12.91 12.72 12.80 728,421 +0.02(+0.16%)
Jul 20, 2017 12.88 12.73 12.78 587,962 +0.08(+0.60%)
Jul 19, 2017 12.70 12.85 12.64 12.70 524,829 +0.00(+0.00%)
Jul 18, 2017 12.72 12.80 12.64 12.70 306,256 -0.03(-0.22%)
Jul 17, 2017 12.74 12.83 12.67 12.73 392,551 -0.02(-0.16%)
Jul 14, 2017 12.72 12.85 12.70 12.75 498,175 +0.09(+0.72%)
Jul 13, 2017 12.72 12.73 12.58 12.66 357,683 -0.07(-0.55%)
Jul 12, 2017 12.68 12.79 12.63 12.73 308,635 +0.14(+1.11%)
Jul 11, 2017 12.51 12.60 12.49 12.59 499,713 +0.07(+0.56%)
Jul 10, 2017 12.72 12.74 12.51 12.52 366,401 -0.22(-1.70%)
Jul 07, 2017 12.68 12.78 12.64 12.74 456,613 +0.07(+0.55%)
Jul 06, 2017 12.79 12.93 12.64 12.67 467,801 -0.29(-2.21%)
Jul 05, 2017 13.18 13.20 12.92 12.95 796,309 -0.21(-1.59%)
Jul 03, 2017 12.97 13.18 12.95 13.16 552,782 +0.22(+1.67%)
Jun 30, 2017 12.95 13.04 12.84 12.95 1,021,387 +0.05(+0.38%)
Jun 29, 2017 13.22 13.30 12.86 12.90 576,562 -0.43(-3.20%)
Jun 28, 2017 13.13 13.42 13.08 13.32 791,346 +0.19(+1.46%)
Jun 27, 2017 13.50 13.53 13.09 13.13 1,022,831 -0.36(-2.66%)
Jun 26, 2017 13.59 13.60 13.41 13.49 2,009,933 -0.06(-0.46%)
Jun 23, 2017 13.73 13.55 2,620,006 +0.10(+0.72%)
Jun 22, 2017 13.37 13.48 13.30 13.46 758,526 +0.12(+0.88%)
Jun 21, 2017 13.35 13.48 13.28 13.34 550,924 +0.01(+0.05%)
Jun 20, 2017 13.28 13.43 13.23 13.33 743,690 -0.10(-0.77%)
Jun 19, 2017 13.48 13.48 13.29 13.43 690,197 +0.07(+0.52%)
Jun 16, 2017 13.03 13.37 13.00 13.37 1,561,666 +0.22(+1.68%)
Jun 15, 2017 13.08 13.24 13.04 13.14 579,205 -0.01(-0.05%)
Jun 14, 2017 13.16 13.28 13.08 13.15 1,207,367 +0.06(+0.42%)
Jun 13, 2017 13.08 13.13 12.95 13.10 890,979 +0.01(+0.11%)
Jun 12, 2017 12.86 13.09 12.79 13.08 2,191,866 +0.26(+2.05%)
Jun 09, 2017 12.61 12.91 12.58 12.82 3,532,344 +0.21(+1.70%)
Jun 08, 2017 12.62 12.68 12.44 12.60 548,894 +0.00(+0.00%)
Jun 07, 2017 12.57 12.66 12.48 12.60 487,871 +0.03(+0.22%)
Jun 06, 2017 12.76 12.87 12.56 12.58 621,096 -0.24(-1.89%)
Jun 05, 2017 13.00 13.00 12.66 12.82 548,111 -0.15(-1.17%)
Jun 02, 2017 12.82 13.05 12.82 12.97 1,091,399 +0.19(+1.52%)
Jun 01, 2017 12.59 12.78 12.46 12.78 1,231,748 +0.16(+1.26%)
May 31, 2017 12.53 12.69 12.34 12.62 2,284,159 +0.10(+0.83%)
May 30, 2017 12.66 12.67 12.49 12.51 839,995 -0.17(-1.36%)
May 26, 2017 12.67 12.76 12.54 12.69 510,150 -0.01(-0.06%)
May 25, 2017 12.75 12.81 12.65 12.69 514,825 -0.07(-0.54%)
May 24, 2017 12.74 12.97 12.70 12.76 956,876 -0.01(-0.05%)
May 23, 2017 12.78 12.83 12.72 12.77 526,235 +0.03(+0.27%)
May 22, 2017 12.78 12.83 12.63 12.74 793,060 -0.01(-0.11%)
May 19, 2017 12.76 12.90 12.68 12.75 1,013,637 -0.01(-0.11%)
May 18, 2017 12.57 12.82 12.49 12.76 801,252 +0.15(+1.15%)
May 17, 2017 12.40 12.76 12.35 12.62 958,526 +0.14(+1.11%)
May 16, 2017 12.49 12.51 12.30 12.48 873,956 +0.12(+1.01%)
May 15, 2017 12.31 12.49 12.27 12.36 641,440 +0.03(+0.28%)
May 12, 2017 12.22 12.41 12.09 12.32 2,256,766 +0.08(+0.68%)
May 11, 2017 11.99 12.28 11.90 12.24 1,064,790 +0.21(+1.78%)
May 10, 2017 11.82 12.14 11.79 12.02 847,834 +0.20(+1.70%)
May 09, 2017 11.86 11.89 11.66 11.82 774,704 -0.03(-0.23%)
May 08, 2017 11.78 11.93 11.75 11.85 1,210,732 +0.11(+0.94%)
May 05, 2017 11.48 11.80 11.48 11.74 1,028,493 +0.28(+2.41%)
May 04, 2017 11.45 11.53 11.24 11.46 948,165 -0.01(-0.06%)
May 03, 2017 11.06 11.71 10.54 11.47 1,338,167 -0.17(-1.48%)
May 02, 2017 11.84 11.91 11.58 11.64 551,342 -0.19(-1.58%)
May 01, 2017 11.53 11.85 11.51 11.83 1,464,823 +0.06(+0.53%)
Apr 28, 2017 12.31 12.33 11.75 11.77 1,610,782 -0.59(-4.81%)
Apr 27, 2017 12.34 12.38 12.31 12.36 468,795 +0.05(+0.39%)
Apr 26, 2017 12.29 12.36 12.20 12.31 606,625 +0.03(+0.23%)
Apr 25, 2017 12.19 12.36 12.19 12.29 978,744 +0.07(+0.57%)
Apr 24, 2017 12.44 12.44 12.07 12.22 419,980 -0.11(-0.90%)
Apr 21, 2017 12.34 12.36 12.16 12.33 603,946 +0.04(+0.34%)
Apr 20, 2017 12.23 12.33 12.15 12.29 694,009 +0.12(+1.02%)
Apr 19, 2017 12.17 12.27 12.09 12.16 475,610 +0.01(+0.11%)
Apr 18, 2017 12.06 12.15 12.06 12.15 355,636 +0.08(+0.63%)
Apr 17, 2017 11.98 12.11 11.96 12.07 562,642 +0.09(+0.75%)
Apr 13, 2017 12.16 12.33 11.96 11.98 687,034 -0.10(-0.86%)
Apr 12, 2017 12.16 12.20 12.04 12.09 624,769 -0.09(-0.74%)
Apr 11, 2017 12.11 12.25 12.11 12.18 630,507 +0.07(+0.57%)
Apr 10, 2017 12.16 12.16 12.01 12.11 962,022 +0.00(+0.00%)
Apr 07, 2017 11.91 12.17 11.89 12.11 1,235,841 +0.19(+1.57%)
Apr 06, 2017 11.79 11.96 11.74 11.92 637,723 +0.15(+1.23%)
Apr 05, 2017 11.76 11.86 11.67 11.78 1,512,793 +0.10(+0.89%)
Apr 04, 2017 11.61 11.74 11.55 11.67 918,902 +0.06(+0.54%)
Apr 03, 2017 11.64 11.69 11.46 11.61 637,392 -0.02(-0.18%)
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%)
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.