Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vereit Inc
(NY:
VER
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
7.130
7.191
7.078
7.173
5,603,206
+0.06(+0.85%)
Apr 29, 2019
7.182
7.226
7.113
7.113
4,081,320
-0.10(-1.33%)
Apr 26, 2019
7.173
7.240
7.139
7.208
4,276,226
+0.07(+0.97%)
Apr 25, 2019
7.121
7.189
7.095
7.139
5,565,857
+0.01(+0.12%)
Apr 24, 2019
7.121
7.195
7.095
7.130
5,170,644
+0.06(+0.86%)
Apr 23, 2019
7.000
7.087
6.956
7.069
6,944,770
+0.10(+1.50%)
Apr 22, 2019
7.000
7.008
6.913
6.965
9,727,985
-0.04(-0.62%)
Apr 18, 2019
6.974
7.026
6.956
7.008
5,237,475
+0.06(+0.87%)
Apr 17, 2019
7.087
7.113
6.882
6.948
11,480,117
-0.11(-1.60%)
Apr 16, 2019
7.278
7.278
7.052
7.061
8,726,316
-0.17(-2.40%)
Apr 15, 2019
7.252
7.278
7.199
7.234
7,808,770
-0.02(-0.24%)
Apr 12, 2019
7.269
7.269
7.165
7.252
4,208,289
+0.02(+0.24%)
Apr 11, 2019
7.243
7.278
7.182
7.234
5,672,442
+0.00(+0.00%)
Apr 10, 2019
7.139
7.252
7.113
7.234
11,253,473
+0.14(+1.96%)
Apr 09, 2019
7.191
7.191
7.095
7.095
8,449,214
-0.10(-1.33%)
Apr 08, 2019
7.234
7.243
7.169
7.191
7,188,278
-0.03(-0.48%)
Apr 05, 2019
7.260
7.260
7.191
7.226
8,815,218
-0.02(-0.24%)
Apr 04, 2019
7.208
7.243
7.165
7.243
9,735,556
+0.02(+0.24%)
Apr 03, 2019
7.312
7.325
7.182
7.226
16,052,131
-0.09(-1.19%)
Apr 02, 2019
7.330
7.330
7.230
7.312
13,154,047
+0.02(+0.24%)
Apr 01, 2019
7.278
7.312
7.165
7.295
9,346,566
+0.03(+0.36%)
Mar 29, 2019
7.338
7.356
7.234
7.269
8,928,062
-0.05(-0.71%)
Mar 28, 2019
7.269
7.321
7.217
7.321
6,920,863
+0.08(+1.17%)
Mar 27, 2019
7.288
7.313
7.177
7.236
10,352,391
-0.03(-0.35%)
Mar 26, 2019
7.271
7.300
7.236
7.262
8,020,862
+0.00(+0.00%)
Mar 25, 2019
7.202
7.271
7.151
7.262
9,087,159
+0.06(+0.83%)
Mar 22, 2019
7.177
7.245
7.142
7.202
11,680,983
+0.01(+0.12%)
Mar 21, 2019
6.963
7.206
6.946
7.194
19,344,564
+0.21(+3.06%)
Mar 20, 2019
6.997
7.066
6.895
6.980
13,245,050
-0.01(-0.12%)
Mar 19, 2019
6.972
7.019
6.946
6.989
6,687,281
+0.01(+0.12%)
Mar 18, 2019
7.057
7.100
6.946
6.980
8,396,843
-0.05(-0.73%)
Mar 15, 2019
7.083
7.121
7.031
7.031
11,642,708
-0.03(-0.48%)
Mar 14, 2019
7.108
7.117
7.057
7.066
10,603,026
-0.03(-0.48%)
Mar 13, 2019
7.040
7.134
7.023
7.100
7,241,413
+0.05(+0.73%)
Mar 12, 2019
6.989
7.066
6.989
7.048
8,053,658
+0.08(+1.10%)
Mar 11, 2019
6.912
6.972
6.865
6.972
11,106,742
+0.08(+1.12%)
Mar 08, 2019
6.792
6.903
6.775
6.895
9,723,598
+0.05(+0.75%)
Mar 07, 2019
6.835
6.920
6.792
6.843
6,645,670
+0.03(+0.50%)
Mar 06, 2019
6.869
6.886
6.801
6.809
8,542,333
-0.07(-0.99%)
Mar 05, 2019
6.792
6.903
6.784
6.878
8,866,140
+0.05(+0.75%)
Mar 04, 2019
6.766
6.826
6.715
6.826
10,417,992
+0.07(+1.01%)
Mar 01, 2019
6.818
6.835
6.651
6.758
7,831,292
-0.05(-0.75%)
Feb 28, 2019
6.801
6.929
6.775
6.809
7,299,200
-0.02(-0.25%)
Feb 27, 2019
6.784
6.860
6.737
6.826
12,032,050
+0.02(+0.25%)
Feb 26, 2019
6.903
6.912
6.792
6.809
8,932,238
-0.08(-1.12%)
Feb 25, 2019
6.912
6.946
6.843
6.886
12,146,020
-0.04(-0.62%)
Feb 22, 2019
6.963
7.010
6.899
6.929
10,906,246
+0.01(+0.12%)
Feb 21, 2019
6.980
7.006
6.872
6.920
14,213,452
-0.05(-0.74%)
Feb 20, 2019
7.048
7.048
6.954
6.972
8,831,878
-0.09(-1.21%)
Feb 19, 2019
7.066
7.117
7.014
7.057
9,873,125
-0.01(-0.12%)
Feb 15, 2019
7.074
7.083
7.040
7.066
3,672,597
+0.00(+0.00%)
Feb 14, 2019
7.031
7.091
6.993
7.066
6,051,451
+0.05(+0.73%)
Feb 13, 2019
7.066
7.091
6.984
7.014
8,659,648
-0.06(-0.85%)
Feb 12, 2019
7.134
7.159
7.057
7.074
15,715,185
-0.04(-0.60%)
Feb 11, 2019
7.014
7.134
6.989
7.117
11,448,372
+0.12(+1.71%)
Feb 08, 2019
6.980
7.040
6.954
6.997
10,748,700
+0.00(+0.00%)
Feb 07, 2019
6.920
7.006
6.903
6.997
21,332,054
+0.07(+0.99%)
Feb 06, 2019
6.920
6.954
6.886
6.929
9,058,010
+0.00(+0.00%)
Feb 05, 2019
6.903
6.933
6.835
6.929
7,604,204
+0.03(+0.50%)
Feb 04, 2019
6.852
6.903
6.796
6.895
5,524,030
+0.04(+0.62%)
Feb 01, 2019
6.903
6.937
6.702
6.852
12,726,800
-0.05(-0.74%)
Jan 31, 2019
6.809
6.903
6.745
6.903
10,186,753
+0.08(+1.13%)
Jan 30, 2019
6.801
6.903
6.775
6.826
14,730,924
+0.03(+0.38%)
Jan 29, 2019
6.664
6.809
6.664
6.801
8,750,583
+0.15(+2.18%)
Jan 28, 2019
6.519
6.724
6.493
6.655
13,408,212
+0.11(+1.70%)
Jan 25, 2019
6.485
6.570
6.485
6.544
11,163,516
+0.06(+0.92%)
Jan 24, 2019
6.553
6.553
6.450
6.485
6,995,187
-0.06(-0.91%)
Jan 23, 2019
6.613
6.621
6.519
6.544
8,201,678
-0.07(-1.03%)
Jan 22, 2019
6.647
6.655
6.549
6.613
5,248,997
-0.03(-0.39%)
Jan 18, 2019
6.638
6.664
6.579
6.638
6,621,022
+0.03(+0.39%)
Jan 17, 2019
6.570
6.638
6.557
6.613
7,019,049
+0.03(+0.39%)
Jan 16, 2019
6.493
6.596
6.493
6.587
7,171,223
+0.09(+1.31%)
Jan 15, 2019
6.510
6.561
6.467
6.502
7,449,897
+0.03(+0.40%)
Jan 14, 2019
6.459
6.527
6.442
6.476
8,856,498
+0.01(+0.13%)
Jan 11, 2019
6.425
6.485
6.416
6.467
6,181,977
+0.02(+0.26%)
Jan 10, 2019
6.348
6.467
6.331
6.450
6,872,180
+0.04(+0.67%)
Jan 09, 2019
6.399
6.433
6.314
6.408
6,831,726
+0.01(+0.13%)
Jan 08, 2019
6.288
6.408
6.237
6.399
12,286,117
+0.16(+2.60%)
Jan 07, 2019
6.220
6.297
6.203
6.237
10,215,764
+0.03(+0.55%)
Jan 04, 2019
6.151
6.262
6.126
6.203
5,591,356
+0.08(+1.26%)
Jan 03, 2019
6.015
6.177
6.015
6.126
9,132,763
+0.11(+1.85%)
Jan 02, 2019
6.057
6.066
5.980
6.015
9,070,429
-0.09(-1.54%)
Dec 31, 2018
6.117
6.139
6.015
6.109
9,968,696
-0.01(-0.14%)
Dec 28, 2018
6.194
6.245
6.083
6.117
9,071,527
-0.03(-0.45%)
Dec 27, 2018
6.103
6.145
5.944
6.145
10,249,160
+0.01(+0.14%)
Dec 26, 2018
5.885
6.145
5.831
6.137
11,095,391
+0.25(+4.27%)
Dec 24, 2018
6.111
6.120
5.847
5.885
7,884,383
-0.24(-3.97%)
Dec 21, 2018
6.178
6.304
6.086
6.128
16,282,050
-0.06(-0.95%)
Dec 20, 2018
6.279
6.329
6.137
6.187
10,955,152
-0.09(-1.47%)
Dec 19, 2018
6.388
6.388
6.229
6.279
16,805,768
-0.13(-1.96%)
Dec 18, 2018
6.363
6.447
6.287
6.405
12,754,389
+0.08(+1.33%)
Dec 17, 2018
6.572
6.581
6.288
6.321
15,081,571
-0.25(-3.83%)
Dec 14, 2018
6.522
6.598
6.505
6.572
10,743,645
+0.03(+0.38%)
Dec 13, 2018
6.338
6.547
6.338
6.547
14,244,434
+0.22(+3.44%)
Dec 12, 2018
6.581
6.589
6.329
6.329
8,566,827
-0.21(-3.21%)
Dec 11, 2018
6.572
6.623
6.531
6.539
9,750,792
+0.00(+0.00%)
Dec 10, 2018
6.547
6.572
6.438
6.539
12,964,437
-0.01(-0.13%)
Dec 07, 2018
6.606
6.606
6.522
6.547
9,725,070
-0.08(-1.14%)
Dec 06, 2018
6.371
6.631
6.300
6.623
16,707,636
+0.20(+3.13%)
Dec 04, 2018
6.505
6.539
6.392
6.422
12,497,016
-0.08(-1.16%)
Dec 03, 2018
6.464
6.505
6.396
6.497
10,210,186
+0.08(+1.31%)
Nov 30, 2018
6.413
6.455
6.363
6.413
13,620,443
+0.02(+0.26%)
Nov 29, 2018
6.413
6.413
6.304
6.396
7,107,162
-0.02(-0.26%)
Nov 28, 2018
6.304
6.447
6.287
6.413
13,757,074
+0.10(+1.59%)
Nov 27, 2018
6.279
6.338
6.237
6.313
7,624,609
+0.03(+0.53%)
Nov 26, 2018
6.296
6.313
6.246
6.279
9,468,622
-0.01(-0.13%)
Nov 23, 2018
6.287
6.329
6.229
6.287
2,685,106
+0.00(+0.00%)
Nov 21, 2018
6.287
6.287
6.287
0
-0.02(-0.27%)
Nov 20, 2018
6.271
6.338
6.212
6.304
14,662,315
-0.02(-0.27%)
Nov 19, 2018
6.464
6.501
6.287
6.321
13,613,715
-0.14(-2.20%)
Nov 16, 2018
6.396
6.472
6.363
6.464
13,558,534
+0.07(+1.05%)
Nov 15, 2018
6.422
6.422
6.321
6.396
13,503,876
-0.06(-0.91%)
Nov 14, 2018
6.472
6.497
6.413
6.455
6,894,843
-0.02(-0.26%)
Nov 13, 2018
6.405
6.472
6.350
6.472
11,754,934
+0.08(+1.18%)
Nov 12, 2018
6.455
6.505
6.371
6.396
7,440,413
-0.05(-0.78%)
Nov 09, 2018
6.413
6.451
6.384
6.447
8,614,169
+0.03(+0.52%)
Nov 08, 2018
6.321
6.443
6.296
6.413
11,332,374
+0.07(+1.06%)
Nov 07, 2018
6.262
6.346
6.246
6.346
6,509,730
+0.08(+1.34%)
Nov 06, 2018
6.329
6.346
6.195
6.262
9,490,309
-0.05(-0.80%)
Nov 05, 2018
6.220
6.355
6.178
6.313
16,132,232
+0.10(+1.62%)
Nov 02, 2018
6.195
6.212
6.095
6.212
12,520,754
+0.02(+0.27%)
Nov 01, 2018
6.178
6.195
6.111
6.195
10,081,315
+0.05(+0.82%)
Oct 31, 2018
6.271
6.287
6.128
6.145
16,202,844
-0.13(-2.01%)
Oct 30, 2018
6.187
6.300
6.162
6.271
12,777,193
+0.09(+1.49%)
Oct 29, 2018
6.128
6.233
6.095
6.178
7,405,821
+0.10(+1.66%)
Oct 26, 2018
6.220
6.262
6.044
6.078
8,753,017
-0.17(-2.68%)
Oct 25, 2018
6.145
6.287
6.120
6.246
15,571,986
+0.10(+1.64%)
Oct 24, 2018
6.095
6.237
6.061
6.145
13,090,378
+0.07(+1.10%)
Oct 23, 2018
5.977
6.095
5.962
6.078
11,727,488
+0.10(+1.68%)
Oct 22, 2018
6.069
6.086
5.952
5.977
7,945,547
-0.08(-1.25%)
Oct 19, 2018
6.028
6.065
6.002
6.053
11,521,742
+0.03(+0.42%)
Oct 18, 2018
6.069
6.086
6.019
6.028
13,298,699
-0.04(-0.69%)
Oct 17, 2018
6.002
6.069
5.961
6.069
11,605,295
+0.06(+0.98%)
Oct 16, 2018
5.927
6.036
5.852
6.011
16,979,516
+0.11(+1.85%)
Oct 15, 2018
5.843
5.935
5.822
5.902
11,213,486
+0.06(+1.00%)
Oct 12, 2018
5.852
5.872
5.780
5.843
16,864,280
+0.04(+0.72%)
Oct 11, 2018
5.885
5.902
5.768
5.801
21,390,884
-0.08(-1.28%)
Oct 10, 2018
6.028
6.065
5.868
5.877
14,305,884
-0.19(-3.18%)
Oct 09, 2018
6.002
6.095
5.990
6.069
13,143,561
+0.04(+0.70%)
Oct 08, 2018
5.868
6.028
5.868
6.028
10,541,355
+0.17(+2.86%)
Oct 05, 2018
5.868
5.935
5.847
5.860
13,038,452
-0.01(-0.14%)
Oct 04, 2018
5.952
5.994
5.843
5.868
19,650,448
-0.13(-2.10%)
Oct 03, 2018
6.036
6.053
5.935
5.994
18,630,906
-0.04(-0.69%)
Oct 02, 2018
6.019
6.090
6.002
6.036
13,047,513
+0.03(+0.56%)
Oct 01, 2018
6.095
6.120
6.002
6.002
16,629,755
-0.08(-1.38%)
Sep 28, 2018
6.028
6.086
5.998
6.086
29,554,062
+0.07(+1.11%)
Sep 27, 2018
6.028
6.069
5.965
6.019
10,092,122
+0.06(+0.95%)
Sep 26, 2018
6.086
6.098
5.963
5.963
18,075,418
-0.11(-1.76%)
Sep 25, 2018
6.086
6.102
6.037
6.070
10,616,014
+0.01(+0.14%)
Sep 24, 2018
6.135
6.152
6.020
6.061
7,628,755
-0.08(-1.34%)
Sep 21, 2018
6.135
6.168
6.102
6.144
10,084,399
+0.01(+0.13%)
Sep 20, 2018
6.045
6.152
6.020
6.135
13,456,600
+0.09(+1.50%)
Sep 19, 2018
6.201
6.226
6.024
6.045
8,323,188
-0.16(-2.65%)
Sep 18, 2018
6.267
6.292
6.201
6.209
7,382,594
-0.05(-0.79%)
Sep 17, 2018
6.259
6.300
6.234
6.259
8,790,206
+0.00(+0.00%)
Sep 14, 2018
6.308
6.308
6.168
6.259
7,768,210
-0.06(-0.91%)
Sep 13, 2018
6.292
6.370
6.242
6.316
11,137,127
+0.06(+0.92%)
Sep 12, 2018
6.308
6.324
6.259
6.259
13,387,779
-0.04(-0.65%)
Sep 11, 2018
6.300
6.349
6.283
6.300
9,158,821
-0.02(-0.26%)
Sep 10, 2018
6.324
6.372
6.300
6.316
6,130,980
+0.01(+0.13%)
Sep 07, 2018
6.382
6.399
6.283
6.308
6,541,964
-0.12(-1.79%)
Sep 06, 2018
6.456
6.481
6.407
6.423
5,405,937
-0.01(-0.13%)
Sep 05, 2018
6.349
6.464
6.333
6.431
7,149,122
+0.07(+1.03%)
Sep 04, 2018
6.440
6.473
6.349
6.366
10,422,020
-0.07(-1.02%)
Aug 31, 2018
6.431
6.431
6.431
0
+0.03(+0.51%)
Aug 30, 2018
6.497
6.501
6.399
6.399
6,103,186
-0.09(-1.39%)
Aug 29, 2018
6.481
6.522
6.440
6.489
5,944,618
+0.01(+0.13%)
Aug 28, 2018
6.415
6.489
6.386
6.481
6,169,537
+0.07(+1.16%)
Aug 27, 2018
6.440
6.456
6.370
6.407
10,381,625
-0.03(-0.51%)
Aug 24, 2018
6.407
6.456
6.366
6.440
4,987,179
+0.04(+0.64%)
Aug 23, 2018
6.440
6.460
6.399
6.399
5,023,897
-0.05(-0.77%)
Aug 22, 2018
6.522
6.546
6.431
6.448
13,768,310
-0.07(-1.13%)
Aug 21, 2018
6.538
6.563
6.501
6.522
10,083,399
-0.01(-0.13%)
Aug 20, 2018
6.555
6.579
6.505
6.530
9,228,992
-0.02(-0.25%)
Aug 17, 2018
6.514
6.547
6.473
6.547
10,674,966
+0.02(+0.25%)
Aug 16, 2018
6.473
6.555
6.456
6.530
11,179,299
+0.06(+0.89%)
Aug 15, 2018
6.283
6.473
6.275
6.473
20,471,734
+0.17(+2.74%)
Aug 14, 2018
6.234
6.333
6.176
6.300
7,853,440
+0.08(+1.32%)
Aug 13, 2018
6.218
6.267
6.185
6.218
7,766,126
+0.01(+0.13%)
Aug 10, 2018
6.259
6.292
6.201
6.209
10,660,375
-0.08(-1.31%)
Aug 09, 2018
6.300
6.357
6.267
6.292
7,899,780
+0.00(+0.00%)
Aug 08, 2018
6.341
6.341
6.275
6.292
8,331,326
-0.05(-0.78%)
Aug 07, 2018
6.324
6.349
6.267
6.341
11,815,509
+0.02(+0.26%)
Aug 06, 2018
6.333
6.337
6.275
6.324
13,416,091
+0.00(+0.00%)
Aug 03, 2018
6.152
6.357
6.127
6.324
10,354,209
-0.02(-0.26%)
Aug 02, 2018
6.275
6.341
6.250
6.341
8,383,376
+0.05(+0.78%)
Aug 01, 2018
6.242
6.308
6.168
6.292
6,430,629
+0.02(+0.26%)
Jul 31, 2018
6.201
6.316
6.152
6.275
8,087,292
+0.11(+1.73%)
Jul 30, 2018
6.144
6.176
6.094
6.168
8,648,809
+0.04(+0.67%)
Jul 27, 2018
6.201
6.209
6.094
6.127
5,940,331
-0.07(-1.06%)
Jul 26, 2018
6.176
6.222
6.168
6.193
7,190,368
+0.02(+0.27%)
Jul 25, 2018
6.111
6.197
6.111
6.176
6,218,972
+0.04(+0.67%)
Jul 24, 2018
6.144
6.152
6.111
6.135
8,079,523
+0.01(+0.13%)
Jul 23, 2018
6.061
6.152
6.057
6.127
19,183,556
+0.05(+0.81%)
Jul 20, 2018
6.185
6.193
6.070
6.078
9,066,460
-0.09(-1.47%)
Jul 19, 2018
6.094
6.176
6.074
6.168
16,975,416
+0.07(+1.08%)
Jul 18, 2018
6.135
6.152
6.061
6.102
8,332,619
-0.03(-0.54%)
Jul 17, 2018
6.209
6.226
6.123
6.135
6,132,802
-0.06(-0.93%)
Jul 16, 2018
6.316
6.316
6.181
6.193
8,622,738
-0.13(-2.08%)
Jul 13, 2018
6.316
6.341
6.283
6.324
5,611,402
+0.01(+0.13%)
Jul 12, 2018
6.324
6.341
6.275
6.316
6,651,367
+0.00(+0.00%)
Jul 11, 2018
6.308
6.374
6.296
6.316
10,485,896
+0.01(+0.13%)
Jul 10, 2018
6.308
6.333
6.267
6.308
8,612,835
+0.01(+0.13%)
Jul 09, 2018
6.333
6.341
6.267
6.300
10,097,527
-0.03(-0.52%)
Jul 06, 2018
6.209
6.333
6.209
6.333
6,480,941
+0.09(+1.45%)
Jul 05, 2018
6.209
6.259
6.152
6.242
8,310,843
+0.07(+1.20%)
Jul 03, 2018
6.168
6.168
6.168
0
+0.05(+0.81%)
Jul 02, 2018
6.119
6.181
6.053
6.119
16,766,556
+0.00(+0.00%)
Jun 29, 2018
6.061
6.176
6.028
6.119
10,675,051
+0.03(+0.54%)
Jun 28, 2018
6.037
6.111
5.938
6.086
19,076,098
+0.05(+0.78%)
Jun 27, 2018
6.079
6.087
6.027
6.039
10,041,013
+0.00(+0.00%)
Jun 26, 2018
6.063
6.079
5.998
6.039
10,309,134
-0.02(-0.27%)
Jun 25, 2018
6.087
6.111
6.019
6.055
10,467,153
-0.03(-0.53%)
Jun 22, 2018
5.998
6.087
5.950
6.087
18,319,680
+0.13(+2.17%)
Jun 21, 2018
5.958
6.035
5.942
5.958
18,358,016
+0.00(+0.00%)
Jun 20, 2018
5.926
5.970
5.893
5.958
10,856,578
+0.05(+0.82%)
Jun 19, 2018
5.893
5.954
5.869
5.910
23,295,916
+0.01(+0.14%)
Jun 18, 2018
5.869
5.905
5.845
5.901
7,835,939
+0.02(+0.27%)
Jun 15, 2018
5.901
5.845
5.885
23,893,732
+0.04(+0.69%)
Jun 14, 2018
5.893
5.893
5.829
5.845
10,776,299
-0.02(-0.28%)
Jun 13, 2018
5.869
5.893
5.805
5.861
19,223,166
+0.01(+0.14%)
Jun 12, 2018
5.788
5.869
5.756
5.853
13,391,770
+0.04(+0.69%)
Jun 11, 2018
5.796
5.869
5.780
5.813
22,409,576
+0.02(+0.28%)
Jun 08, 2018
5.772
5.805
5.740
5.796
6,884,181
+0.02(+0.42%)
Jun 07, 2018
5.724
5.772
5.700
5.772
6,901,630
+0.06(+0.99%)
Jun 06, 2018
5.659
5.716
8,236,713
+0.02(+0.28%)
Jun 05, 2018
5.716
5.732
5.675
5.700
11,835,918
+0.01(+0.14%)
Jun 04, 2018
5.708
5.724
5.627
5.692
15,816,588
+0.00(+0.00%)
Jun 01, 2018
5.756
5.788
5.667
5.692
7,687,830
-0.09(-1.54%)
May 31, 2018
5.796
5.809
5.748
5.780
20,545,604
+0.01(+0.14%)
May 30, 2018
5.764
5.833
5.740
5.772
8,596,829
+0.02(+0.42%)
May 29, 2018
5.716
5.796
5.683
5.748
8,494,448
+0.02(+0.42%)
May 25, 2018
5.724
5.724
5.724
0
+0.06(+1.00%)
May 24, 2018
5.708
5.732
5.627
5.667
6,241,314
-0.02(-0.28%)
May 23, 2018
5.651
5.740
5.635
5.683
5,742,095
+0.06(+1.15%)
May 22, 2018
5.595
5.651
5.554
5.619
8,029,958
+0.02(+0.43%)
May 21, 2018
5.514
5.619
5.474
5.595
5,987,666
+0.06(+1.02%)
May 18, 2018
5.570
5.583
5.498
5.538
4,873,912
-0.02(-0.29%)
May 17, 2018
5.595
5.611
5.538
5.554
7,486,966
-0.03(-0.58%)
May 16, 2018
5.700
5.716
5.579
5.587
12,234,762
-0.06(-1.00%)
May 15, 2018
5.659
5.683
5.607
5.643
33,390,996
-0.06(-1.13%)
May 14, 2018
5.708
5.724
5.663
5.708
10,270,062
+0.01(+0.14%)
May 11, 2018
5.756
5.768
5.667
5.700
7,173,301
-0.04(-0.70%)
May 10, 2018
5.683
5.762
5.651
5.740
9,660,142
+0.10(+1.72%)
May 09, 2018
5.579
5.683
5.562
5.643
19,537,702
+0.06(+1.16%)
May 08, 2018
5.635
5.651
5.579
5.579
10,538,693
-0.06(-1.14%)
May 07, 2018
5.619
5.651
5.587
5.643
9,115,581
+0.04(+0.72%)
May 04, 2018
5.562
5.659
5.506
5.603
13,374,360
+0.07(+1.31%)
May 03, 2018
5.490
5.546
5.457
5.530
11,489,349
+0.03(+0.59%)
May 02, 2018
5.490
5.566
5.453
5.498
12,787,154
+0.00(+0.00%)
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
.