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, 2018 12.18 12.28 12.03 12.28 1,110,918 +0.13(+1.06%)
Oct 30, 2018 12.02 12.15 12.01 12.15 893,616 +0.11(+0.93%)
Oct 29, 2018 12.06 12.15 11.88 12.03 797,130 +0.05(+0.43%)
Oct 26, 2018 12.15 12.17 11.93 11.98 1,563,320 -0.19(-1.56%)
Oct 25, 2018 12.23 12.25 12.11 12.17 1,409,243 -0.05(-0.42%)
Oct 24, 2018 12.26 12.28 12.20 12.22 757,762 -0.03(-0.28%)
Oct 23, 2018 12.28 12.32 12.21 12.26 849,608 -0.06(-0.49%)
Oct 22, 2018 12.30 12.36 12.28 12.32 697,354 +0.03(+0.28%)
Oct 19, 2018 12.28 12.37 12.27 12.28 607,125 -0.02(-0.14%)
Oct 18, 2018 12.32 12.38 12.26 12.30 596,266 -0.04(-0.35%)
Oct 17, 2018 12.40 12.45 12.26 12.34 520,800 -0.04(-0.35%)
Oct 16, 2018 12.45 12.45 12.34 12.39 937,872 -0.01(-0.07%)
Oct 15, 2018 12.32 12.45 12.28 12.40 795,149 +0.07(+0.56%)
Oct 12, 2018 12.32 12.37 12.28 12.33 1,071,002 +0.08(+0.63%)
Oct 11, 2018 12.28 12.42 12.17 12.25 1,752,057 -0.06(-0.49%)
Oct 10, 2018 12.28 12.47 12.28 12.31 1,401,946 +0.02(+0.14%)
Oct 09, 2018 12.31 12.39 12.28 12.29 1,030,577 -0.03(-0.21%)
Oct 08, 2018 12.27 12.34 12.24 12.32 1,247,276 +0.02(+0.14%)
Oct 05, 2018 12.31 12.34 12.18 12.30 1,044,535 +0.02(+0.14%)
Oct 04, 2018 12.36 12.36 12.27 12.28 398,849 -0.08(-0.63%)
Oct 03, 2018 12.27 12.38 12.22 12.36 946,034 +0.09(+0.70%)
Oct 02, 2018 12.21 12.29 12.19 12.28 1,034,292 +0.08(+0.64%)
Oct 01, 2018 12.40 12.40 12.20 12.20 1,151,236 -0.19(-1.53%)
Sep 28, 2018 12.20 12.41 12.20 12.39 770,457 +0.10(+0.84%)
Sep 27, 2018 12.22 12.32 12.18 12.28 666,928 +0.07(+0.56%)
Sep 26, 2018 12.22 12.31 12.19 12.22 956,953 +0.03(+0.21%)
Sep 25, 2018 12.40 12.41 12.18 12.19 1,893,056 -0.21(-1.67%)
Sep 24, 2018 12.40 12.41 12.38 12.40 745,955 +0.00(+0.00%)
Sep 21, 2018 12.45 12.49 12.36 12.40 3,135,462 -0.07(-0.55%)
Sep 20, 2018 12.51 12.51 12.33 12.46 877,883 -0.02(-0.14%)
Sep 19, 2018 12.53 12.53 12.44 12.48 644,651 -0.03(-0.21%)
Sep 18, 2018 12.54 12.58 12.49 12.51 1,079,274 -0.03(-0.28%)
Sep 17, 2018 12.53 12.54 12.49 12.54 1,155,177 -0.01(-0.07%)
Sep 14, 2018 12.57 12.62 12.53 12.55 1,971,243 -0.18(-1.42%)
Sep 13, 2018 12.75 12.75 12.71 12.73 450,057 -0.01(-0.07%)
Sep 12, 2018 12.73 12.75 12.72 12.74 594,227 +0.02(+0.14%)
Sep 11, 2018 12.71 12.74 12.71 12.72 784,211 +0.00(+0.00%)
Sep 10, 2018 12.71 12.76 12.70 12.72 704,370 +0.03(+0.27%)
Sep 07, 2018 12.69 12.76 12.68 12.69 997,984 +0.02(+0.14%)
Sep 06, 2018 12.71 12.78 12.67 12.67 740,247 -0.04(-0.34%)
Sep 05, 2018 12.70 12.71 12.70 12.71 301,841 +0.01(+0.07%)
Sep 04, 2018 12.70 12.71 12.67 12.71 517,750 +0.01(+0.07%)
Aug 31, 2018 12.70 12.70 12.70 0 +0.00(+0.00%)
Aug 30, 2018 12.71 12.74 12.68 12.70 640,754 -0.02(-0.14%)
Aug 29, 2018 12.70 12.72 12.69 12.71 498,569 +0.02(+0.14%)
Aug 28, 2018 12.71 12.72 12.68 12.70 395,367 +0.00(+0.00%)
Aug 27, 2018 12.75 12.75 12.70 12.70 496,283 +0.00(+0.00%)
Aug 24, 2018 12.66 12.72 12.66 12.70 446,696 +0.01(+0.07%)
Aug 23, 2018 12.65 12.69 12.64 12.69 458,179 +0.04(+0.34%)
Aug 22, 2018 12.67 12.71 12.63 12.65 1,849,358 -0.02(-0.14%)
Aug 21, 2018 12.68 12.69 12.66 12.66 1,303,664 -0.01(-0.07%)
Aug 20, 2018 12.71 12.72 12.66 12.67 2,106,304 -0.03(-0.20%)
Aug 17, 2018 12.72 12.74 12.70 12.70 423,246 -0.03(-0.20%)
Aug 16, 2018 12.76 12.80 12.71 12.72 1,227,198 -0.05(-0.40%)
Aug 15, 2018 12.73 12.78 12.69 12.78 2,071,773 +0.03(+0.27%)
Aug 14, 2018 12.66 12.74 12.65 12.74 1,194,572 +0.09(+0.68%)
Aug 13, 2018 12.68 12.69 12.65 12.65 1,123,636 -0.03(-0.20%)
Aug 10, 2018 12.67 12.70 12.66 12.68 1,029,908 +0.00(+0.00%)
Aug 09, 2018 12.72 12.73 12.67 12.68 894,835 -0.03(-0.20%)
Aug 08, 2018 12.74 12.75 12.71 12.71 621,840 -0.03(-0.27%)
Aug 07, 2018 12.78 12.79 12.73 12.74 640,732 -0.03(-0.27%)
Aug 06, 2018 12.78 12.82 12.73 12.78 778,523 +0.00(+0.00%)
Aug 03, 2018 12.75 12.79 12.74 12.78 496,032 +0.03(+0.20%)
Aug 02, 2018 12.71 12.77 12.70 12.75 502,181 +0.04(+0.34%)
Aug 01, 2018 12.78 12.78 12.70 12.71 1,149,844 -0.08(-0.61%)
Jul 31, 2018 12.71 12.79 12.70 12.78 1,820,714 +0.10(+0.82%)
Jul 30, 2018 12.69 12.71 12.66 12.68 916,496 -0.03(-0.20%)
Jul 27, 2018 12.70 12.71 12.66 12.71 1,162,129 +0.00(+0.00%)
Jul 26, 2018 12.70 12.73 12.65 12.71 1,649,756 +0.02(+0.14%)
Jul 25, 2018 12.68 12.71 12.67 12.69 1,060,215 -0.01(-0.07%)
Jul 24, 2018 12.71 12.75 12.65 12.70 1,862,637 -0.02(-0.14%)
Jul 23, 2018 12.68 12.73 12.68 12.71 1,170,969 +0.02(+0.14%)
Jul 20, 2018 12.69 12.71 12.67 12.70 1,826,766 +0.00(+0.00%)
Jul 19, 2018 12.66 12.71 12.66 12.70 2,499,082 +0.03(+0.27%)
Jul 18, 2018 12.71 12.73 12.66 12.66 1,760,646 -0.06(-0.47%)
Jul 17, 2018 12.70 12.74 12.69 12.72 1,901,755 +0.02(+0.14%)
Jul 16, 2018 12.71 12.74 12.67 12.71 1,123,718 +0.00(+0.00%)
Jul 13, 2018 12.73 12.76 12.68 12.71 946,582 -0.03(-0.27%)
Jul 12, 2018 12.75 12.77 12.72 12.74 1,467,985 -0.02(-0.14%)
Jul 11, 2018 12.76 12.78 12.74 12.76 1,036,647 +0.00(+0.00%)
Jul 10, 2018 12.77 12.78 12.72 12.76 1,135,450 -0.01(-0.07%)
Jul 09, 2018 12.78 12.81 12.74 12.77 964,009 +0.00(+0.00%)
Jul 06, 2018 12.77 12.83 12.75 12.77 747,654 -0.03(-0.27%)
Jul 05, 2018 12.71 12.82 12.66 12.80 1,686,405 +0.11(+0.88%)
Jul 03, 2018 12.69 12.69 12.69 0 -0.03(-0.20%)
Jul 02, 2018 12.67 12.71 12.66 12.71 2,071,363 +0.03(+0.27%)
Jun 29, 2018 12.70 12.72 12.66 12.68 1,970,068 +0.02(+0.14%)
Jun 28, 2018 12.74 12.80 12.65 12.66 3,454,730 -0.09(-0.68%)
Jun 27, 2018 12.76 12.78 12.73 12.75 2,184,737 +0.01(+0.07%)
Jun 26, 2018 12.75 12.77 12.71 12.74 3,325,018 -0.03(-0.20%)
Jun 25, 2018 12.77 12.79 12.70 12.77 3,065,054 -0.03(-0.20%)
Jun 22, 2018 12.74 12.79 12.69 12.79 7,022,890 +0.05(+0.41%)
Jun 21, 2018 12.73 12.77 12.71 12.74 2,657,583 +0.01(+0.07%)
Jun 20, 2018 12.77 12.84 12.72 12.73 4,866,041 -0.09(-0.67%)
Jun 19, 2018 12.65 12.87 12.64 12.82 18,226,620 +0.17(+1.36%)
Jun 18, 2018 12.65 12.73 12.59 12.65 34,265,096 +2.28(+22.03%)
Jun 15, 2018 10.66 9.958 10.36 5,974,673 -0.29(-2.75%)
Jun 14, 2018 10.72 10.79 10.48 10.66 3,765,594 -0.01(-0.08%)
Jun 13, 2018 10.80 10.89 10.52 10.66 5,862,113 -0.12(-1.12%)
Jun 12, 2018 9.476 11.12 9.476 10.79 18,745,412 +1.40(+14.86%)
Jun 11, 2018 9.045 9.579 8.399 9.390 15,498,486 +0.68(+7.81%)
Jun 08, 2018 8.554 8.830 8.494 8.709 1,088,846 +0.16(+1.92%)
Jun 07, 2018 8.666 9.025 8.425 8.545 7,368,013 -0.05(-0.60%)
Jun 06, 2018 8.916 8.959 8.278 8.597 1,734,316 -0.31(-3.48%)
Jun 05, 2018 8.881 9.019 8.735 8.907 1,403,510 -0.02(-0.19%)
Jun 04, 2018 8.735 9.019 8.735 8.924 2,025,162 +0.22(+2.57%)
Jun 01, 2018 8.253 8.709 8.184 8.700 994,757 +0.53(+6.43%)
May 31, 2018 8.321 8.365 7.977 8.175 1,600,802 -0.13(-1.56%)
May 30, 2018 8.537 8.614 8.278 8.304 1,107,098 -0.22(-2.63%)
May 29, 2018 8.666 8.812 8.520 8.528 796,852 -0.22(-2.46%)
May 25, 2018 8.744 8.744 8.744 0 +0.11(+1.30%)
May 24, 2018 8.916 8.916 8.563 8.632 899,988 -0.31(-3.47%)
May 23, 2018 8.778 8.942 8.623 8.942 812,407 +0.19(+2.17%)
May 22, 2018 8.864 8.864 8.632 8.752 994,952 -0.04(-0.49%)
May 21, 2018 8.744 8.847 8.666 8.795 771,142 +0.07(+0.79%)
May 18, 2018 8.847 8.847 8.692 8.726 814,019 -0.09(-1.07%)
May 17, 2018 8.856 9.045 8.735 8.821 933,737 +0.01(+0.10%)
May 16, 2018 8.761 8.873 8.700 8.812 1,086,216 +0.10(+1.19%)
May 15, 2018 8.485 8.825 8.433 8.709 1,155,851 +0.13(+1.51%)
May 14, 2018 8.382 8.700 8.261 8.580 875,188 +0.20(+2.36%)
May 11, 2018 8.175 8.545 8.072 8.382 1,111,518 +0.20(+2.42%)
May 10, 2018 8.072 8.209 7.986 8.184 839,009 +0.17(+2.15%)
May 09, 2018 8.046 8.495 7.693 8.011 1,498,211 -0.09(-1.06%)
May 08, 2018 8.451 8.528 8.072 8.098 1,736,465 -0.43(-5.05%)
May 07, 2018 8.537 8.597 8.304 8.528 746,950 +0.02(+0.20%)
May 04, 2018 8.244 8.537 8.244 8.511 979,007 +0.27(+3.24%)
May 03, 2018 8.218 8.339 8.029 8.244 947,744 +0.01(+0.10%)
May 02, 2018 8.149 8.304 8.115 8.235 1,202,644 +0.12(+1.43%)
May 01, 2018 8.184 8.787 7.813 8.119 4,084,399 -0.59(-6.78%)
Apr 30, 2018 8.856 9.002 8.657 8.709 1,618,561 -0.17(-1.94%)
Apr 27, 2018 8.726 8.916 8.700 8.881 1,402,501 +0.18(+2.08%)
Apr 26, 2018 8.683 8.787 8.485 8.700 1,565,418 +0.08(+0.90%)
Apr 25, 2018 8.511 8.692 8.274 8.623 1,068,425 +0.06(+0.70%)
Apr 24, 2018 8.683 8.700 8.494 8.563 787,302 -0.04(-0.50%)
Apr 23, 2018 8.356 8.718 8.304 8.606 1,169,846 +0.30(+3.63%)
Apr 20, 2018 8.614 8.614 8.240 8.304 1,662,064 -0.35(-4.08%)
Apr 19, 2018 8.830 8.830 8.465 8.657 1,168,558 -0.17(-1.95%)
Apr 18, 2018 9.123 9.123 8.830 8.830 889,961 -0.22(-2.38%)
Apr 17, 2018 8.950 9.097 8.933 9.045 1,096,366 +0.13(+1.45%)
Apr 16, 2018 8.916 9.114 8.795 8.916 1,325,767 +0.10(+1.17%)
Apr 13, 2018 8.795 8.856 8.614 8.812 917,627 +0.10(+1.19%)
Apr 12, 2018 8.649 8.825 8.502 8.709 1,711,587 +0.06(+0.70%)
Apr 11, 2018 8.520 8.752 8.469 8.649 1,343,366 +0.13(+1.52%)
Apr 10, 2018 8.477 8.614 8.365 8.520 1,550,489 +0.28(+3.34%)
Apr 09, 2018 8.623 8.924 8.184 8.244 3,252,021 +0.04(+0.53%)
Apr 06, 2018 8.365 8.442 8.184 8.201 1,590,939 -0.28(-3.25%)
Apr 05, 2018 8.330 8.675 7.994 8.477 3,626,038 +0.26(+3.14%)
Apr 04, 2018 7.856 8.399 7.856 8.218 2,776,090 +0.15(+1.81%)
Apr 03, 2018 7.555 8.192 7.460 8.072 4,436,462 +0.56(+7.45%)
Apr 02, 2018 7.357 7.563 7.262 7.512 1,243,163 +0.08(+1.04%)
Mar 29, 2018 7.434 7.434 7.434 0 -0.06(-0.80%)
Mar 28, 2018 7.494 7.753 7.383 7.494 1,051,525 -0.01(-0.11%)
Mar 27, 2018 7.563 7.602 7.331 7.503 1,229,043 -0.01(-0.11%)
Mar 26, 2018 7.107 7.538 7.047 7.512 1,231,344 +0.45(+6.34%)
Mar 23, 2018 7.227 7.227 6.995 7.064 1,049,657 -0.13(-1.80%)
Mar 22, 2018 7.159 7.331 7.159 7.193 1,527,471 -0.01(-0.12%)
Mar 21, 2018 7.245 7.624 7.202 7.202 1,103,953 -0.06(-0.83%)
Mar 20, 2018 7.615 7.615 7.262 7.262 1,542,360 -0.29(-3.88%)
Mar 19, 2018 7.762 7.762 7.383 7.555 2,874,980 -0.24(-3.09%)
Mar 16, 2018 7.787 7.973 7.718 7.796 2,826,623 +0.02(+0.22%)
Mar 15, 2018 7.762 7.882 7.697 7.779 1,936,759 +0.03(+0.33%)
Mar 14, 2018 7.796 7.874 7.650 7.753 2,029,021 +0.04(+0.56%)
Mar 13, 2018 7.951 7.968 7.693 7.710 1,992,913 -0.23(-2.93%)
Mar 12, 2018 7.460 8.098 7.408 7.942 2,798,330 +0.52(+6.96%)
Mar 09, 2018 7.322 7.451 7.107 7.426 2,083,890 +0.16(+2.13%)
Mar 08, 2018 7.003 7.365 6.900 7.271 3,731,562 +0.68(+10.33%)
Mar 07, 2018 6.633 6.590 1,852,760 +0.03(+0.53%)
Mar 06, 2018 6.461 6.633 6.383 6.556 1,509,467 +0.11(+1.74%)
Mar 05, 2018 6.288 6.538 6.263 6.444 1,639,340 +0.16(+2.47%)
Mar 02, 2018 6.357 6.407 6.220 6.288 1,400,488 -0.10(-1.62%)
Mar 01, 2018 6.435 6.488 6.237 6.392 2,468,989 -0.09(-1.33%)
Feb 28, 2018 6.487 6.642 6.435 6.478 2,863,041 -0.01(-0.13%)
Feb 27, 2018 7.107 7.305 6.487 6.487 3,085,665 -0.61(-8.62%)
Feb 26, 2018 6.978 7.141 6.909 7.098 1,490,880 +0.13(+1.85%)
Feb 23, 2018 7.107 7.167 6.926 6.969 2,252,101 -0.11(-1.52%)
Feb 22, 2018 7.288 7.426 7.038 7.077 2,197,456 -0.23(-3.12%)
Feb 21, 2018 7.115 7.503 6.891 7.305 5,324,264 -0.39(-5.04%)
Feb 20, 2018 8.175 8.244 7.632 7.693 2,749,004 -0.53(-6.49%)
Feb 16, 2018 8.227 8.227 8.227 0 -0.23(-2.75%)
Feb 15, 2018 8.485 8.511 8.485 8.459 1,049,399 +0.07(+0.87%)
Feb 14, 2018 7.960 8.442 7.934 8.386 1,253,146 +0.42(+5.24%)
Feb 13, 2018 8.218 8.287 7.813 7.968 2,170,494 -0.31(-3.75%)
Feb 12, 2018 8.563 8.666 8.184 8.278 1,814,691 -0.21(-2.44%)
Feb 09, 2018 8.442 8.666 8.235 8.485 3,193,313 +0.21(+2.50%)
Feb 08, 2018 8.640 8.726 8.261 8.278 2,005,349 -0.35(-4.09%)
Feb 07, 2018 8.554 8.769 8.416 8.632 1,722,702 +0.05(+0.60%)
Feb 06, 2018 7.830 8.597 7.796 8.580 2,861,416 +0.55(+6.87%)
Feb 05, 2018 8.330 8.838 7.942 8.029 3,522,441 -0.36(-4.31%)
Feb 02, 2018 8.752 8.795 8.390 8.390 2,619,906 -0.46(-5.16%)
Feb 01, 2018 9.329 9.381 8.718 8.847 2,927,131 -0.48(-5.17%)
Jan 31, 2018 9.424 9.476 9.192 9.329 1,569,726 -0.09(-1.01%)
Jan 30, 2018 9.510 9.527 9.286 9.424 1,404,682 -0.14(-1.44%)
Jan 29, 2018 10.02 10.07 9.510 9.562 1,752,441 -0.51(-5.05%)
Jan 26, 2018 9.889 10.07 9.777 10.07 864,888 +0.19(+1.92%)
Jan 25, 2018 10.04 10.07 9.846 9.881 630,238 -0.09(-0.86%)
Jan 24, 2018 10.03 10.08 9.812 9.967 1,127,169 +0.00(+0.00%)
Jan 23, 2018 10.11 10.12 9.820 9.967 1,120,990 -0.17(-1.70%)
Jan 22, 2018 9.846 10.35 9.838 10.14 1,414,011 +0.06(+0.60%)
Jan 19, 2018 10.05 10.12 9.894 10.08 1,036,871 +0.08(+0.77%)
Jan 18, 2018 9.812 10.14 9.773 10.00 1,777,326 +0.17(+1.75%)
Jan 17, 2018 9.734 9.932 9.622 9.829 1,136,965 +0.08(+0.80%)
Jan 16, 2018 9.881 10.11 9.592 9.751 1,318,548 -0.07(-0.70%)
Jan 12, 2018 9.820 9.820 9.820 0 +0.21(+2.15%)
Jan 11, 2018 9.579 9.639 9.226 9.614 1,562,421 +0.07(+0.72%)
Jan 10, 2018 9.545 695,127 -0.10(-1.07%)
Jan 09, 2018 9.579 9.747 9.329 9.648 1,526,393 +0.09(+0.90%)
Jan 08, 2018 9.476 9.726 9.364 9.562 1,958,471 +0.12(+1.28%)
Jan 05, 2018 9.148 9.441 8.968 9.441 2,645,009 +0.31(+3.40%)
Jan 04, 2018 8.933 9.174 8.791 9.131 4,109,012 +0.26(+2.91%)
Jan 03, 2018 9.011 9.071 8.679 8.873 3,526,863 -0.16(-1.72%)
Jan 02, 2018 9.571 9.717 8.950 9.028 5,043,356 -0.53(-5.59%)
Dec 29, 2017 9.562 9.562 9.562 0 -0.04(-0.45%)
Dec 28, 2017 9.407 9.618 9.347 9.605 668,119 +0.18(+1.92%)
Dec 27, 2017 9.433 9.510 9.260 9.424 668,908 +0.03(+0.27%)
Dec 26, 2017 9.269 9.562 9.230 9.398 1,105,412 +0.09(+1.02%)
Dec 22, 2017 9.433 9.441 9.217 9.304 958,132 -0.18(-1.91%)
Dec 21, 2017 9.795 9.915 9.424 9.484 1,355,799 -0.26(-2.65%)
Dec 20, 2017 9.562 9.786 9.502 9.743 776,554 +0.21(+2.17%)
Dec 19, 2017 9.571 9.691 9.415 9.536 1,422,854 -0.01(-0.09%)
Dec 18, 2017 9.553 9.695 9.424 9.545 1,125,173 +0.06(+0.64%)
Dec 15, 2017 9.002 9.519 9.002 9.484 2,906,851 +0.49(+5.46%)
Dec 14, 2017 9.726 9.790 8.812 8.993 3,156,157 -0.71(-7.28%)
Dec 13, 2017 9.700 9.907 9.639 9.700 1,256,922 +0.03(+0.27%)
Dec 12, 2017 9.898 9.975 9.618 9.674 1,510,707 -0.22(-2.26%)
Dec 11, 2017 10.17 10.19 9.855 9.898 942,445 -0.25(-2.46%)
Dec 08, 2017 10.16 10.29 10.00 10.15 1,121,302 +0.04(+0.43%)
Dec 07, 2017 10.01 10.20 9.950 10.10 1,025,811 +0.08(+0.77%)
Dec 06, 2017 10.04 10.13 9.924 10.03 1,363,473 +0.02(+0.17%)
Dec 05, 2017 10.10 10.11 9.829 10.01 714,076 -0.05(-0.51%)
Dec 04, 2017 10.06 10.40 9.975 10.06 1,320,099 +0.16(+1.57%)
Dec 01, 2017 9.691 9.932 9.575 9.907 1,147,320 +0.22(+2.31%)
Nov 30, 2017 9.734 10.00 9.579 9.683 1,234,230 -0.01(-0.09%)
Nov 29, 2017 9.622 10.02 9.579 9.691 1,731,634 +0.11(+1.17%)
Nov 28, 2017 9.502 9.760 9.390 9.579 1,768,739 +0.12(+1.28%)
Nov 27, 2017 9.510 9.812 9.355 9.459 1,492,703 +0.04(+0.46%)
Nov 24, 2017 9.795 9.907 9.398 9.415 1,116,949 -0.32(-3.27%)
Nov 22, 2017 9.691 9.941 9.622 9.734 1,167,713 +0.06(+0.62%)
Nov 21, 2017 9.889 9.993 9.605 9.674 1,229,995 -0.17(-1.75%)
Nov 20, 2017 9.932 10.04 9.812 9.846 715,987 -0.10(-1.04%)
Nov 17, 2017 10.23 10.34 9.838 9.950 1,995,181 -0.24(-2.37%)
Nov 16, 2017 9.743 10.24 9.726 10.19 1,738,455 +0.50(+5.16%)
Nov 15, 2017 9.872 9.937 9.484 9.691 1,737,721 -0.22(-2.26%)
Nov 14, 2017 9.795 9.941 9.476 9.915 1,438,634 +0.32(+3.32%)
Nov 13, 2017 9.700 9.812 9.519 9.596 1,304,946 -0.22(-2.19%)
Nov 10, 2017 9.502 10.51 9.459 9.812 4,586,417 +0.41(+4.40%)
Nov 09, 2017 8.873 9.510 8.795 9.398 3,249,936 +0.48(+5.41%)
Nov 08, 2017 8.795 9.441 8.632 8.916 3,903,172 +0.17(+1.97%)
Nov 07, 2017 8.899 8.924 8.649 8.744 2,486,604 -0.16(-1.84%)
Nov 06, 2017 9.080 9.286 8.735 8.907 3,414,429 -0.17(-1.90%)
Nov 03, 2017 9.080 9.691 8.795 9.080 6,802,750 +0.53(+6.25%)
Nov 02, 2017 8.726 8.860 8.347 8.545 3,415,370 -0.22(-2.55%)
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.