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

Rent-A-Center Inc (NQ: RCII )

26.78 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 24, 2023 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 (%)
Oct 31, 2017 9.751 9.863 7.805 8.563 10,825,695 -0.11(-1.29%)
Oct 30, 2017 8.209 8.838 7.942 8.675 3,196,631 +0.47(+5.78%)
Oct 27, 2017 8.382 8.442 8.141 8.201 2,001,949 -0.24(-2.86%)
Oct 26, 2017 8.545 8.614 8.304 8.442 1,041,396 -0.12(-1.41%)
Oct 25, 2017 8.304 8.692 8.158 8.563 4,609,588 -0.53(-5.78%)
Oct 24, 2017 8.993 9.217 8.933 9.088 1,000,328 +0.09(+0.96%)
Oct 23, 2017 8.950 9.260 8.864 9.002 1,969,627 +0.02(+0.19%)
Oct 20, 2017 9.260 9.269 8.787 8.985 1,823,756 -0.18(-1.97%)
Oct 19, 2017 9.028 9.183 8.976 9.166 806,388 +0.09(+1.04%)
Oct 18, 2017 8.916 9.174 8.847 9.071 1,051,051 +0.16(+1.84%)
Oct 17, 2017 8.804 8.993 8.787 8.907 830,093 +0.10(+1.17%)
Oct 16, 2017 9.105 9.239 8.778 8.804 1,655,621 -0.30(-3.31%)
Oct 13, 2017 9.295 9.372 9.080 9.105 639,408 -0.14(-1.49%)
Oct 12, 2017 9.407 9.433 9.062 9.243 1,317,025 -0.22(-2.37%)
Oct 11, 2017 9.803 9.803 9.403 9.467 1,279,858 -0.29(-3.00%)
Oct 10, 2017 9.795 10.09 9.730 9.760 581,625 +0.03(+0.35%)
Oct 09, 2017 9.881 10.04 9.726 9.726 634,775 -0.16(-1.57%)
Oct 06, 2017 9.820 9.941 9.695 9.881 491,465 +0.02(+0.17%)
Oct 05, 2017 9.924 10.10 9.816 9.863 748,799 -0.03(-0.26%)
Oct 04, 2017 9.795 9.993 9.734 9.889 937,730 +0.13(+1.32%)
Oct 03, 2017 9.769 9.769 9.622 9.760 734,549 -0.02(-0.18%)
Oct 02, 2017 9.907 10.03 9.700 9.777 1,513,929 -0.11(-1.13%)
Sep 29, 2017 9.984 10.13 9.881 9.889 1,698,444 -0.04(-0.43%)
Sep 28, 2017 9.786 9.997 9.786 9.932 1,045,756 +0.09(+0.96%)
Sep 27, 2017 9.639 9.872 9.527 9.838 1,088,993 +0.21(+2.15%)
Sep 26, 2017 9.553 9.760 9.493 9.631 899,461 +0.06(+0.63%)
Sep 25, 2017 9.286 9.648 9.283 9.571 1,747,920 +0.27(+2.87%)
Sep 22, 2017 9.252 9.407 9.183 9.304 1,233,184 -0.06(-0.64%)
Sep 21, 2017 9.605 9.795 9.278 9.364 2,580,040 -0.24(-2.51%)
Sep 20, 2017 10.48 10.48 9.579 9.605 4,012,231 -0.87(-8.31%)
Sep 19, 2017 10.52 10.59 10.36 10.48 1,106,883 -0.04(-0.41%)
Sep 18, 2017 10.85 10.85 10.52 10.52 1,173,288 -0.28(-2.63%)
Sep 15, 2017 10.85 10.93 10.71 10.80 1,997,340 -0.03(-0.24%)
Sep 14, 2017 10.97 10.97 10.76 10.83 864,053 -0.13(-1.18%)
Sep 13, 2017 10.76 11.03 10.73 10.96 1,077,879 +0.22(+2.09%)
Sep 12, 2017 10.54 10.84 10.49 10.73 835,114 +0.22(+2.13%)
Sep 11, 2017 10.72 10.81 10.48 10.51 518,618 -0.17(-1.61%)
Sep 08, 2017 10.57 10.73 10.38 10.68 1,070,733 +0.11(+1.06%)
Sep 07, 2017 10.48 10.69 10.32 10.57 1,195,327 +0.16(+1.49%)
Sep 06, 2017 10.47 10.61 10.37 10.41 979,216 -0.02(-0.16%)
Sep 05, 2017 10.45 10.50 10.14 10.43 1,476,017 -0.05(-0.49%)
Sep 01, 2017 10.45 10.54 10.38 10.48 597,068 +0.06(+0.58%)
Aug 31, 2017 10.48 10.70 10.35 10.42 875,403 -0.04(-0.41%)
Aug 30, 2017 10.59 10.59 10.34 10.47 1,099,867 -0.14(-1.30%)
Aug 29, 2017 10.63 10.76 10.54 10.60 774,716 -0.15(-1.36%)
Aug 28, 2017 10.59 10.85 10.59 10.75 813,302 +0.16(+1.55%)
Aug 25, 2017 10.61 10.68 10.45 10.59 949,741 -0.02(-0.16%)
Aug 24, 2017 10.63 10.75 10.58 10.60 554,316 +0.10(+0.98%)
Aug 23, 2017 10.52 10.60 10.41 10.50 753,793 -0.09(-0.89%)
Aug 22, 2017 10.68 10.74 10.47 10.60 994,476 -0.01(-0.08%)
Aug 21, 2017 10.77 10.79 10.55 10.60 1,130,153 -0.16(-1.52%)
Aug 18, 2017 10.60 10.86 10.56 10.77 1,852,195 +0.11(+1.05%)
Aug 17, 2017 11.28 11.28 10.59 10.66 2,744,986 -0.59(-5.21%)
Aug 16, 2017 11.23 11.38 11.04 11.24 553,080 +0.04(+0.38%)
Aug 15, 2017 11.42 11.42 11.15 11.20 885,000 -0.24(-2.11%)
Aug 14, 2017 11.40 11.57 11.31 11.44 581,089 +0.09(+0.84%)
Aug 11, 2017 11.22 11.38 11.03 11.35 871,634 +0.18(+1.62%)
Aug 10, 2017 11.45 11.59 11.14 11.16 1,108,000 -0.34(-2.99%)
Aug 09, 2017 11.52 11.59 11.29 11.51 953,071 -0.07(-0.60%)
Aug 08, 2017 11.46 11.72 11.42 11.58 894,029 +0.11(+0.98%)
Aug 07, 2017 11.76 11.80 11.42 11.47 1,854,694 -0.29(-2.49%)
Aug 04, 2017 11.87 11.66 11.76 1,195,726 -0.05(-0.44%)
Aug 03, 2017 11.74 11.97 11.69 11.81 1,286,309 +0.09(+0.74%)
Aug 02, 2017 11.68 11.87 11.58 11.72 1,056,872 +0.01(+0.07%)
Aug 01, 2017 11.48 11.81 11.41 11.72 1,944,201 +0.33(+2.87%)
Jul 31, 2017 11.36 11.52 11.26 11.39 1,456,496 +0.02(+0.15%)
Jul 28, 2017 11.16 11.57 11.11 11.37 2,431,190 +0.10(+0.92%)
Jul 27, 2017 10.51 11.46 10.42 11.27 3,811,919 +0.26(+2.35%)
Jul 26, 2017 10.91 11.07 10.78 11.01 1,525,130 +0.06(+0.55%)
Jul 25, 2017 10.71 11.05 10.60 10.95 2,013,838 +0.29(+2.75%)
Jul 24, 2017 10.97 10.98 10.63 10.66 1,543,275 -0.34(-3.13%)
Jul 21, 2017 10.90 11.10 10.72 11.00 1,410,983 +0.16(+1.51%)
Jul 20, 2017 11.20 10.52 10.84 2,749,259 +0.18(+1.70%)
Jul 19, 2017 10.66 10.78 10.61 10.66 1,884,962 -0.01(-0.08%)
Jul 18, 2017 10.68 10.82 10.52 10.66 1,637,779 -0.10(-0.96%)
Jul 17, 2017 10.75 10.90 10.59 10.77 2,213,849 +0.04(+0.40%)
Jul 14, 2017 10.78 10.88 10.65 10.72 1,463,592 -0.03(-0.32%)
Jul 13, 2017 10.67 10.91 10.63 10.76 2,307,996 +0.11(+1.05%)
Jul 12, 2017 10.53 10.76 10.31 10.65 3,355,964 +0.23(+2.23%)
Jul 11, 2017 10.77 10.98 10.13 10.41 7,616,734 +0.85(+8.92%)
Jul 10, 2017 9.820 9.829 9.467 9.562 972,234 -0.18(-1.86%)
Jul 07, 2017 9.450 9.777 9.341 9.743 973,672 +0.30(+3.19%)
Jul 06, 2017 9.777 9.777 9.415 9.441 1,015,986 -0.41(-4.20%)
Jul 05, 2017 10.09 10.24 9.816 9.855 754,080 -0.27(-2.64%)
Jul 03, 2017 10.09 10.23 9.907 10.12 601,313 +0.03(+0.26%)
Jun 30, 2017 10.34 10.04 10.10 942,684 +0.07(+0.69%)
Jun 29, 2017 9.967 10.17 9.889 10.03 1,011,768 +0.10(+1.04%)
Jun 28, 2017 9.949 10.13 9.813 9.924 809,287 +0.03(+0.26%)
Jun 27, 2017 9.778 10.10 9.778 9.898 860,482 +0.08(+0.78%)
Jun 26, 2017 9.607 9.855 9.599 9.821 913,162 +0.24(+2.50%)
Jun 23, 2017 9.778 9.539 9.582 1,737,446 -0.11(-1.15%)
Jun 22, 2017 9.633 9.804 9.539 9.693 1,129,834 +0.06(+0.62%)
Jun 21, 2017 9.830 9.984 9.564 9.633 1,449,530 -0.19(-1.92%)
Jun 20, 2017 9.984 10.02 9.684 9.821 1,076,957 -0.21(-2.05%)
Jun 19, 2017 10.15 10.17 9.864 10.03 993,721 -0.16(-1.59%)
Jun 16, 2017 10.27 10.29 9.949 10.19 2,207,912 -0.18(-1.73%)
Jun 15, 2017 10.67 10.67 10.33 10.37 1,025,620 -0.30(-2.81%)
Jun 14, 2017 10.73 10.89 10.47 10.67 827,339 -0.08(-0.72%)
Jun 13, 2017 11.05 11.05 10.66 10.74 1,069,752 -0.32(-2.86%)
Jun 12, 2017 10.84 11.34 10.78 11.06 2,325,127 +0.27(+2.54%)
Jun 09, 2017 10.45 10.86 10.39 10.79 2,230,665 +0.35(+3.36%)
Jun 08, 2017 11.37 11.37 10.24 10.44 3,085,555 -0.80(-7.15%)
Jun 07, 2017 10.35 11.38 10.12 11.24 6,280,729 +0.17(+1.55%)
Jun 06, 2017 10.96 11.16 10.79 11.07 2,106,940 -0.05(-0.46%)
Jun 05, 2017 10.72 11.20 10.59 11.12 1,835,998 +0.43(+4.00%)
Jun 02, 2017 10.63 10.83 10.59 10.69 1,582,989 +0.12(+1.13%)
Jun 01, 2017 9.813 10.61 9.718 10.57 2,147,352 +0.81(+8.33%)
May 31, 2017 9.616 9.813 9.470 9.761 1,775,344 +0.18(+1.88%)
May 30, 2017 9.530 9.667 9.393 9.582 1,041,512 -0.01(-0.09%)
May 26, 2017 9.522 9.607 9.402 9.590 787,402 +0.06(+0.63%)
May 25, 2017 9.462 9.693 9.359 9.530 1,573,880 +0.17(+1.83%)
May 24, 2017 9.282 9.419 9.107 9.359 1,995,852 +0.09(+0.92%)
May 23, 2017 9.445 9.487 9.248 9.274 1,103,150 -0.17(-1.81%)
May 22, 2017 9.368 9.453 9.312 9.445 1,011,533 +0.10(+1.10%)
May 19, 2017 9.342 9.376 9.231 9.342 821,726 +0.03(+0.28%)
May 18, 2017 9.487 9.624 9.316 9.316 1,200,900 -0.21(-2.24%)
May 17, 2017 9.633 9.770 9.479 9.530 1,518,628 -0.22(-2.28%)
May 16, 2017 9.872 9.915 9.654 9.753 2,189,341 -0.09(-0.87%)
May 15, 2017 9.915 10.14 9.744 9.838 1,838,007 -0.08(-0.78%)
May 12, 2017 10.02 10.02 9.821 9.915 1,102,300 -0.15(-1.53%)
May 11, 2017 10.26 10.27 9.787 10.07 2,037,864 +0.03(+0.26%)
May 10, 2017 9.984 10.12 9.847 10.04 3,146,422 +0.02(+0.17%)
May 09, 2017 10.02 10.12 9.898 10.03 1,685,726 -0.01(-0.09%)
May 08, 2017 10.09 10.17 9.975 10.04 1,778,953 -0.03(-0.25%)
May 05, 2017 9.984 10.12 9.864 10.06 1,784,985 +0.08(+0.77%)
May 04, 2017 10.00 10.09 9.924 9.984 2,020,642 +0.01(+0.09%)
May 03, 2017 10.20 10.21 9.924 9.975 2,449,472 -0.17(-1.69%)
May 02, 2017 9.556 10.74 9.556 10.15 5,918,979 +1.02(+11.15%)
May 01, 2017 9.137 9.256 8.876 9.128 5,366,320 -0.02(-0.19%)
Apr 28, 2017 9.462 9.475 9.102 9.145 1,867,385 -0.25(-2.64%)
Apr 27, 2017 9.428 9.483 9.308 9.393 1,321,303 -0.08(-0.81%)
Apr 26, 2017 9.282 9.650 9.282 9.470 1,963,888 +0.18(+1.93%)
Apr 25, 2017 9.693 9.282 9.291 1,818,979 -0.13(-1.36%)
Apr 24, 2017 9.393 9.496 9.222 9.419 1,938,964 +0.09(+1.01%)
Apr 21, 2017 9.299 9.351 8.932 9.325 1,796,821 +0.03(+0.37%)
Apr 20, 2017 9.282 9.410 9.179 9.291 2,196,134 +0.03(+0.37%)
Apr 19, 2017 9.239 9.410 9.231 9.256 1,696,198 +0.01(+0.09%)
Apr 18, 2017 9.025 9.291 9.008 9.248 1,645,603 +0.15(+1.60%)
Apr 17, 2017 9.077 9.205 9.025 9.102 1,903,964 +0.07(+0.76%)
Apr 13, 2017 9.025 9.154 8.675 9.034 3,477,590 +0.03(+0.28%)
Apr 12, 2017 9.282 9.282 8.991 9.008 3,391,899 +0.04(+0.48%)
Apr 11, 2017 8.803 9.120 8.752 8.966 2,814,043 +0.16(+1.85%)
Apr 10, 2017 8.812 8.983 8.410 8.803 5,911,018 +0.59(+7.19%)
Apr 07, 2017 8.093 8.345 8.093 8.213 1,784,976 +0.09(+1.05%)
Apr 06, 2017 8.033 8.179 7.939 8.127 3,061,757 +0.33(+4.28%)
Apr 05, 2017 7.990 7.990 7.699 7.794 3,217,977 -0.15(-1.83%)
Apr 04, 2017 7.391 8.093 7.289 7.939 6,766,693 +0.56(+7.66%)
Apr 03, 2017 7.520 7.682 7.323 7.374 1,765,249 -0.21(-2.82%)
Mar 31, 2017 8.033 8.110 7.477 7.588 3,905,325 -0.37(-4.62%)
Mar 30, 2017 7.811 8.050 7.811 7.956 1,113,113 +0.15(+1.97%)
Mar 29, 2017 7.709 7.904 7.700 7.802 1,473,059 +0.08(+1.10%)
Mar 28, 2017 7.692 7.768 7.633 7.717 1,186,479 +0.03(+0.33%)
Mar 27, 2017 7.488 7.794 7.437 7.692 1,579,647 +0.16(+2.14%)
Mar 24, 2017 7.497 7.624 7.471 7.531 1,746,816 +0.12(+1.60%)
Mar 23, 2017 7.378 7.573 7.310 7.412 1,337,584 +0.03(+0.34%)
Mar 22, 2017 7.251 7.429 7.183 7.387 2,313,153 +0.10(+1.40%)
Mar 21, 2017 7.565 7.565 7.208 7.285 3,856,442 -0.25(-3.27%)
Mar 20, 2017 7.929 7.929 7.505 7.531 1,435,463 -0.38(-4.82%)
Mar 17, 2017 7.929 8.031 7.836 7.912 2,745,972 -0.04(-0.53%)
Mar 16, 2017 7.989 8.158 7.828 7.955 2,129,521 -0.02(-0.21%)
Mar 15, 2017 7.811 7.980 7.658 7.972 5,182,683 +0.18(+2.29%)
Mar 14, 2017 7.666 7.853 7.497 7.794 1,829,949 +0.14(+1.88%)
Mar 13, 2017 7.548 7.666 7.404 7.649 1,872,402 +0.13(+1.69%)
Mar 10, 2017 7.607 7.717 7.488 7.522 1,052,615 -0.06(-0.78%)
Mar 09, 2017 7.633 7.709 7.522 7.582 1,390,731 -0.05(-0.67%)
Mar 08, 2017 7.446 7.785 7.370 7.633 1,691,780 +0.22(+2.97%)
Mar 07, 2017 7.319 7.412 7.200 7.412 1,953,789 +0.08(+1.04%)
Mar 06, 2017 7.633 7.649 7.302 7.336 1,687,003 -0.31(-4.10%)
Mar 03, 2017 7.946 8.014 7.556 7.649 2,305,348 -0.35(-4.35%)
Mar 02, 2017 7.649 8.150 7.649 7.997 3,017,471 +0.34(+4.43%)
Mar 01, 2017 7.454 7.683 7.387 7.658 3,439,791 +0.31(+4.15%)
Feb 28, 2017 7.370 7.395 7.141 7.353 2,250,951 -0.03(-0.34%)
Feb 27, 2017 7.336 7.437 7.217 7.378 1,486,135 +0.05(+0.69%)
Feb 24, 2017 7.285 7.522 7.162 7.327 2,836,176 -0.05(-0.69%)
Feb 23, 2017 7.200 7.471 7.124 7.378 3,478,505 +0.25(+3.57%)
Feb 22, 2017 7.022 7.234 6.988 7.124 1,734,896 +0.14(+2.07%)
Feb 21, 2017 7.022 7.149 6.920 6.979 2,056,680 +0.03(+0.37%)
Feb 17, 2017 6.954 6.954 6.954 0 -0.22(-3.07%)
Feb 16, 2017 7.081 7.183 6.963 7.175 2,326,542 +0.12(+1.68%)
Feb 15, 2017 6.793 7.225 6.784 7.056 4,950,784 +0.29(+4.26%)
Feb 14, 2017 6.912 7.548 6.725 6.767 8,693,640 -0.40(-5.56%)
Feb 13, 2017 7.234 7.353 7.132 7.166 2,285,399 -0.02(-0.24%)
Feb 10, 2017 7.302 7.420 7.119 7.183 3,663,883 -0.11(-1.51%)
Feb 09, 2017 7.276 7.437 7.242 7.293 3,594,243 +0.07(+0.94%)
Feb 08, 2017 7.319 7.378 7.043 7.225 1,871,045 -0.08(-1.05%)
Feb 07, 2017 7.404 7.429 7.230 7.302 1,485,237 -0.09(-1.26%)
Feb 06, 2017 7.463 7.548 7.319 7.395 1,354,312 -0.02(-0.23%)
Feb 03, 2017 7.463 7.548 7.268 7.412 1,768,925 +0.04(+0.58%)
Feb 02, 2017 7.565 7.649 7.268 7.370 2,873,258 -0.21(-2.80%)
Feb 01, 2017 7.633 7.777 7.420 7.582 3,277,226 -0.02(-0.22%)
Jan 31, 2017 7.192 7.637 7.081 7.599 3,590,290 +0.35(+4.80%)
Jan 30, 2017 7.217 7.590 6.996 7.251 4,205,810 +0.46(+6.74%)
Jan 27, 2017 6.996 6.996 6.581 6.793 2,841,869 -0.15(-2.20%)
Jan 26, 2017 7.090 7.208 6.886 6.946 1,625,304 -0.12(-1.68%)
Jan 25, 2017 7.234 7.348 6.941 7.064 1,773,017 -0.10(-1.42%)
Jan 24, 2017 7.039 7.217 6.861 7.166 2,657,602 +0.20(+2.80%)
Jan 23, 2017 7.056 7.251 6.810 6.971 3,027,146 -0.15(-2.14%)
Jan 20, 2017 7.030 7.149 6.661 7.124 6,144,706 +0.08(+1.08%)
Jan 19, 2017 7.234 7.861 6.801 7.047 12,089,688 -1.59(-18.45%)
Jan 18, 2017 8.548 8.684 8.243 8.642 1,892,772 +0.12(+1.39%)
Jan 17, 2017 8.854 9.151 8.514 8.523 2,566,228 -0.29(-3.27%)
Jan 13, 2017 8.811 8.811 8.811 0 -0.15(-1.70%)
Jan 12, 2017 8.922 9.108 8.837 8.964 1,116,496 -0.10(-1.12%)
Jan 11, 2017 9.176 9.176 8.879 9.066 1,364,933 -0.13(-1.38%)
Jan 10, 2017 9.134 9.464 9.134 9.193 2,039,777 +0.03(+0.28%)
Jan 09, 2017 9.117 9.307 9.013 9.167 924,475 +0.05(+0.56%)
Jan 06, 2017 9.558 9.558 9.057 9.117 1,377,944 -0.39(-4.10%)
Jan 05, 2017 9.863 9.863 9.405 9.507 1,454,708 -0.47(-4.68%)
Jan 04, 2017 9.939 10.16 9.939 9.973 992,714 +0.10(+1.03%)
Jan 03, 2017 9.651 9.939 9.583 9.871 1,553,580 +0.40(+4.21%)
Dec 30, 2016 9.473 9.473 9.473 0 -0.01(-0.09%)
Dec 29, 2016 9.700 9.843 9.271 9.481 1,090,315 -0.19(-1.92%)
Dec 28, 2016 9.826 9.961 9.557 9.666 554,453 -0.16(-1.63%)
Dec 27, 2016 9.860 9.995 9.709 9.826 466,058 +0.11(+1.13%)
Dec 23, 2016 9.717 9.717 9.717 0 -0.13(-1.37%)
Dec 22, 2016 10.34 10.36 9.843 9.852 1,453,697 -0.51(-4.88%)
Dec 21, 2016 10.22 10.42 10.14 10.36 805,389 +0.08(+0.74%)
Dec 20, 2016 10.05 10.29 9.944 10.28 615,398 +0.23(+2.26%)
Dec 19, 2016 10.05 10.17 9.923 10.05 555,548 +0.13(+1.36%)
Dec 16, 2016 10.11 10.15 9.860 9.919 2,750,134 -0.15(-1.50%)
Dec 15, 2016 9.961 10.21 9.936 10.07 1,189,135 +0.16(+1.61%)
Dec 14, 2016 10.17 10.17 9.852 9.911 1,211,644 -0.26(-2.57%)
Dec 13, 2016 10.08 10.31 9.869 10.17 1,311,226 +0.10(+1.00%)
Dec 12, 2016 10.15 10.17 9.843 10.07 1,133,960 -0.11(-1.08%)
Dec 09, 2016 9.810 10.18 9.582 10.18 1,010,345 +0.35(+3.60%)
Dec 08, 2016 9.658 9.894 9.414 9.826 1,019,878 +0.19(+1.92%)
Dec 07, 2016 9.094 9.709 8.942 9.641 1,247,861 +0.57(+6.31%)
Dec 06, 2016 8.765 9.262 8.463 9.069 4,854,831 -0.96(-9.57%)
Dec 05, 2016 9.801 10.10 9.734 10.03 582,223 +0.32(+3.30%)
Dec 02, 2016 9.776 9.801 9.498 9.709 745,054 -0.03(-0.26%)
Dec 01, 2016 9.666 9.944 9.378 9.734 636,914 +0.01(+0.09%)
Nov 30, 2016 9.700 9.961 9.549 9.725 1,152,356 +0.03(+0.35%)
Nov 29, 2016 9.751 9.944 9.367 9.692 777,219 -0.05(-0.52%)
Nov 28, 2016 10.10 10.19 9.561 9.742 952,954 -0.37(-3.66%)
Nov 25, 2016 10.10 10.40 10.06 10.11 323,946 -0.20(-1.96%)
Nov 23, 2016 10.31 10.31 10.31 0 -0.04(-0.41%)
Nov 22, 2016 9.894 10.47 9.709 10.36 1,541,141 +0.55(+5.58%)
Nov 21, 2016 9.759 9.877 9.700 9.810 771,316 +0.10(+1.04%)
Nov 18, 2016 9.380 9.826 9.380 9.709 880,061 +0.13(+1.41%)
Nov 17, 2016 9.675 9.717 9.456 9.574 1,363,737 +0.00(+0.00%)
Nov 16, 2016 9.389 9.709 9.321 9.574 1,329,748 +0.15(+1.61%)
Nov 15, 2016 9.767 9.767 9.161 9.422 1,977,845 -0.68(-6.75%)
Nov 14, 2016 9.995 10.41 9.936 10.10 1,697,430 +0.19(+1.95%)
Nov 11, 2016 9.650 9.936 9.464 9.911 1,093,646 +0.26(+2.71%)
Nov 10, 2016 9.473 9.894 9.397 9.650 1,433,391 +0.26(+2.78%)
Nov 09, 2016 8.656 9.405 8.656 9.389 955,627 +0.47(+5.29%)
Nov 08, 2016 8.875 9.001 8.723 8.917 708,320 -0.01(-0.09%)
Nov 07, 2016 8.925 9.043 8.854 8.925 849,199 +0.19(+2.22%)
Nov 04, 2016 8.757 8.968 8.553 8.732 1,131,626 +0.02(+0.19%)
Nov 03, 2016 8.808 8.900 8.652 8.715 1,297,129 -0.04(-0.48%)
Nov 02, 2016 8.563 8.917 8.538 8.757 1,186,160 +0.21(+2.46%)
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.