Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.546 5.579 5.474 5.490 7,699,875 -0.06(-1.02%)
Apr 27, 2018 5.457 5.562 5.447 5.546 7,366,058 +0.10(+1.78%)
Apr 26, 2018 5.409 5.482 5.385 5.449 7,711,946 +0.07(+1.35%)
Apr 25, 2018 5.377 5.409 5.320 5.377 6,951,865 +0.02(+0.45%)
Apr 24, 2018 5.320 5.417 5.304 5.352 7,564,574 +0.03(+0.61%)
Apr 23, 2018 5.369 5.385 5.264 5.320 5,107,834 -0.04(-0.75%)
Apr 20, 2018 5.417 5.417 5.328 5.361 7,153,961 -0.01(-0.15%)
Apr 19, 2018 5.482 5.482 5.352 5.369 7,223,091 -0.13(-2.35%)
Apr 18, 2018 5.570 5.587 5.490 5.498 5,912,615 -0.06(-1.16%)
Apr 17, 2018 5.530 5.587 5.482 5.562 7,299,613 +0.06(+1.03%)
Apr 16, 2018 5.425 5.538 5.369 5.506 7,873,859 +0.12(+2.25%)
Apr 13, 2018 5.409 5.417 5.361 5.385 7,932,999 -0.02(-0.30%)
Apr 12, 2018 5.570 5.570 5.393 5.401 7,648,451 -0.15(-2.76%)
Apr 11, 2018 5.538 5.587 5.514 5.554 6,810,572 +0.01(+0.15%)
Apr 10, 2018 5.530 5.570 5.498 5.546 7,590,928 +0.05(+0.88%)
Apr 09, 2018 5.570 5.587 5.490 5.498 10,480,441 -0.03(-0.58%)
Apr 06, 2018 5.611 5.692 5.522 5.530 10,820,015 -0.07(-1.30%)
Apr 05, 2018 5.643 5.667 5.587 5.603 7,950,698 -0.05(-0.86%)
Apr 04, 2018 5.546 5.683 5.534 5.651 7,610,222 +0.06(+1.01%)
Apr 03, 2018 5.514 5.627 5.498 5.595 12,217,851 +0.08(+1.46%)
Apr 02, 2018 5.611 5.667 5.482 5.514 12,574,167 -0.10(-1.87%)
Mar 29, 2018 5.619 5.619 5.619 0 +0.02(+0.43%)
Mar 28, 2018 5.433 5.619 5.417 5.595 13,050,637 +0.18(+3.39%)
Mar 27, 2018 5.332 5.462 5.253 5.411 16,738,585 +0.09(+1.79%)
Mar 26, 2018 5.300 5.332 5.237 5.316 8,440,964 +0.05(+0.90%)
Mar 23, 2018 5.411 5.411 5.249 5.269 7,755,229 -0.10(-1.91%)
Mar 22, 2018 5.411 5.486 5.371 5.371 8,103,018 -0.04(-0.73%)
Mar 21, 2018 5.466 5.498 5.387 5.411 6,617,320 -0.08(-1.44%)
Mar 20, 2018 5.538 5.577 5.458 5.490 8,079,042 -0.06(-1.00%)
Mar 19, 2018 5.561 5.569 5.486 5.545 6,817,263 -0.03(-0.57%)
Mar 16, 2018 5.522 5.577 5.466 5.577 9,298,279 +0.07(+1.29%)
Mar 15, 2018 5.553 5.553 5.466 5.506 7,059,636 -0.06(-1.00%)
Mar 14, 2018 5.585 5.601 5.538 5.561 7,536,308 -0.02(-0.28%)
Mar 13, 2018 5.585 5.640 5.553 5.577 10,562,869 +0.02(+0.43%)
Mar 12, 2018 5.545 5.625 5.530 5.553 10,719,360 +0.01(+0.14%)
Mar 09, 2018 5.640 5.648 5.498 5.545 8,140,027 -0.10(-1.82%)
Mar 08, 2018 5.530 5.648 5.514 5.648 18,696,610 +0.12(+2.15%)
Mar 07, 2018 5.545 5.530 7,395,736 +0.04(+0.72%)
Mar 06, 2018 5.474 5.514 5.419 5.490 4,878,062 +0.01(+0.14%)
Mar 05, 2018 5.403 5.530 5.387 5.482 5,287,356 +0.07(+1.32%)
Mar 02, 2018 5.340 5.411 5.316 5.411 6,632,732 +0.04(+0.74%)
Mar 01, 2018 5.395 5.478 5.340 5.371 8,299,398 -0.05(-0.88%)
Feb 28, 2018 5.427 5.482 5.395 5.419 10,587,772 +0.04(+0.74%)
Feb 27, 2018 5.522 5.553 5.348 5.379 10,500,524 -0.15(-2.72%)
Feb 26, 2018 5.498 5.561 5.474 5.530 13,109,431 +0.08(+1.45%)
Feb 23, 2018 5.443 5.474 5.387 5.451 20,797,530 +0.06(+1.17%)
Feb 22, 2018 5.462 5.387 19,472,536 +0.06(+1.04%)
Feb 21, 2018 5.411 5.458 5.324 5.332 10,996,032 -0.08(-1.46%)
Feb 20, 2018 5.514 5.561 5.403 5.411 10,823,491 -0.13(-2.29%)
Feb 16, 2018 5.538 5.538 5.538 0 -0.06(-1.13%)
Feb 15, 2018 5.514 5.609 5.490 5.601 14,935,774 +0.12(+2.16%)
Feb 14, 2018 5.411 5.530 5.332 5.482 16,820,316 +0.03(+0.58%)
Feb 13, 2018 5.411 5.506 5.308 5.451 10,468,382 +0.03(+0.58%)
Feb 12, 2018 5.490 5.490 5.237 5.419 20,211,194 -0.03(-0.58%)
Feb 09, 2018 5.316 5.506 5.280 5.451 16,486,960 +0.17(+3.14%)
Feb 08, 2018 5.474 5.506 5.284 5.284 11,945,039 -0.18(-3.33%)
Feb 07, 2018 5.498 5.545 5.435 5.466 15,159,874 -0.03(-0.58%)
Feb 06, 2018 5.435 5.514 5.364 5.498 25,627,714 -0.06(-1.07%)
Feb 05, 2018 5.577 5.601 5.474 5.557 22,030,422 -0.05(-0.92%)
Feb 02, 2018 5.569 5.640 5.490 5.609 12,676,034 -0.01(-0.14%)
Feb 01, 2018 5.688 5.704 5.577 5.617 12,581,777 -0.08(-1.39%)
Jan 31, 2018 5.609 5.743 5.585 5.696 20,989,270 +0.09(+1.55%)
Jan 30, 2018 5.625 5.633 5.577 5.609 11,621,304 -0.02(-0.28%)
Jan 29, 2018 5.807 5.814 5.625 5.625 17,612,620 -0.21(-3.66%)
Jan 26, 2018 5.901 5.901 5.783 5.838 8,554,248 -0.06(-1.07%)
Jan 25, 2018 5.846 5.901 5.846 5.901 9,636,872 +0.02(+0.27%)
Jan 24, 2018 5.854 5.894 5.799 5.886 12,802,812 +0.04(+0.68%)
Jan 23, 2018 5.901 5.917 5.818 5.846 11,882,403 -0.05(-0.81%)
Jan 22, 2018 5.854 5.909 5.834 5.894 10,430,213 +0.06(+0.95%)
Jan 19, 2018 5.791 5.846 5.735 5.838 14,508,512 +0.06(+1.10%)
Jan 18, 2018 5.854 5.854 5.751 5.775 9,868,969 -0.10(-1.75%)
Jan 17, 2018 5.838 5.886 5.799 5.878 9,938,911 +0.07(+1.23%)
Jan 16, 2018 5.870 5.909 5.799 5.807 10,202,286 -0.06(-1.08%)
Jan 12, 2018 5.870 5.870 5.870 0 -0.07(-1.20%)
Jan 11, 2018 5.941 5.965 5.894 5.941 8,765,586 +0.00(+0.00%)
Jan 10, 2018 5.949 5.941 9,692,590 +0.02(+0.27%)
Jan 09, 2018 5.981 5.981 5.921 5.925 9,233,611 -0.06(-0.93%)
Jan 08, 2018 6.028 6.052 5.941 5.981 11,311,570 -0.05(-0.79%)
Jan 05, 2018 6.083 6.087 6.020 6.028 4,281,761 -0.03(-0.52%)
Jan 04, 2018 6.131 6.147 6.052 6.060 10,106,496 -0.09(-1.42%)
Jan 03, 2018 6.123 6.163 6.083 6.147 10,681,802 +0.03(+0.52%)
Jan 02, 2018 6.170 6.194 6.083 6.115 10,223,197 -0.05(-0.77%)
Dec 29, 2017 6.163 6.163 6.163 0 +0.04(+0.65%)
Dec 28, 2017 6.083 6.130 6.044 6.123 23,310,984 +0.03(+0.49%)
Dec 27, 2017 6.101 6.132 6.035 6.093 19,002,888 -0.01(-0.13%)
Dec 26, 2017 6.054 6.140 6.047 6.101 4,886,947 +0.02(+0.38%)
Dec 22, 2017 6.016 6.117 6.000 6.078 5,873,260 +0.05(+0.77%)
Dec 21, 2017 6.039 6.043 5.969 6.031 14,268,873 +0.00(+0.00%)
Dec 20, 2017 6.101 6.117 6.016 6.031 11,317,238 -0.07(-1.15%)
Dec 19, 2017 6.257 6.257 6.062 6.101 14,927,516 -0.12(-2.00%)
Dec 18, 2017 6.179 6.280 6.179 6.225 9,282,219 +0.08(+1.26%)
Dec 15, 2017 6.109 6.171 6.078 6.148 23,577,738 +0.01(+0.13%)
Dec 14, 2017 6.124 6.187 6.078 6.140 9,098,779 +0.02(+0.25%)
Dec 13, 2017 6.132 6.179 6.117 6.124 14,461,225 +0.02(+0.25%)
Dec 12, 2017 6.140 6.187 6.101 6.109 6,535,060 -0.04(-0.63%)
Dec 11, 2017 6.148 6.218 6.093 6.148 9,606,931 -0.02(-0.25%)
Dec 08, 2017 6.101 6.187 6.062 6.163 10,057,597 +0.07(+1.15%)
Dec 07, 2017 6.039 6.093 6.016 6.093 8,931,528 +0.04(+0.64%)
Dec 06, 2017 6.023 6.062 5.961 6.054 10,932,444 +0.03(+0.52%)
Dec 05, 2017 6.109 6.132 6.016 6.023 16,994,414 -0.09(-1.52%)
Dec 04, 2017 6.124 6.140 6.086 6.117 7,337,652 -0.01(-0.13%)
Dec 01, 2017 6.062 6.124 6.016 6.124 19,604,184 +0.06(+1.03%)
Nov 30, 2017 6.101 6.132 6.054 6.062 16,164,963 -0.04(-0.64%)
Nov 29, 2017 6.155 6.078 6.101 15,731,220 -0.05(-0.76%)
Nov 28, 2017 6.241 6.249 6.089 6.148 21,092,764 -0.10(-1.62%)
Nov 27, 2017 6.288 6.288 6.194 6.249 9,980,135 -0.02(-0.25%)
Nov 24, 2017 6.272 6.311 6.249 6.264 2,208,805 +0.01(+0.12%)
Nov 22, 2017 6.295 6.342 6.249 6.257 12,368,744 -0.06(-0.98%)
Nov 21, 2017 6.233 6.334 6.225 6.319 9,172,075 +0.09(+1.50%)
Nov 20, 2017 6.257 6.272 6.190 6.225 4,686,963 -0.05(-0.74%)
Nov 17, 2017 6.225 6.280 6.194 6.272 5,686,714 +0.05(+0.75%)
Nov 16, 2017 6.218 6.257 6.179 6.225 18,117,986 +0.01(+0.12%)
Nov 15, 2017 6.326 6.338 6.218 6.218 14,295,216 -0.10(-1.60%)
Nov 14, 2017 6.373 6.420 6.319 6.319 8,276,112 -0.08(-1.22%)
Nov 13, 2017 6.373 6.412 6.346 6.396 5,669,191 +0.02(+0.24%)
Nov 10, 2017 6.303 6.396 6.303 6.381 9,134,720 +0.03(+0.49%)
Nov 09, 2017 6.218 6.385 6.218 6.350 6,683,970 +0.05(+0.74%)
Nov 08, 2017 6.272 6.381 6.241 6.303 8,812,353 +0.06(+1.00%)
Nov 07, 2017 6.218 6.319 6.179 6.241 11,099,088 -0.02(-0.37%)
Nov 06, 2017 6.140 6.280 6.132 6.264 16,217,450 +0.11(+1.77%)
Nov 03, 2017 6.132 6.163 6.078 6.155 8,593,113 +0.00(+0.00%)
Nov 02, 2017 6.124 6.225 6.109 6.155 12,565,480 +0.04(+0.64%)
Nov 01, 2017 6.117 6.148 6.078 6.117 11,435,191 -0.02(-0.25%)
Oct 31, 2017 6.078 6.132 6.031 6.132 12,423,214 +0.05(+0.90%)
Oct 30, 2017 6.101 6.155 6.039 6.078 11,410,689 -0.05(-0.89%)
Oct 27, 2017 6.008 6.175 5.984 6.132 20,219,332 +0.11(+1.81%)
Oct 26, 2017 6.109 6.109 5.969 6.023 15,617,479 -0.04(-0.64%)
Oct 25, 2017 6.163 6.179 6.062 6.062 8,361,995 -0.12(-1.89%)
Oct 24, 2017 6.187 6.233 6.155 6.179 11,599,312 -0.02(-0.25%)
Oct 23, 2017 6.280 6.295 6.187 6.194 10,141,556 -0.07(-1.12%)
Oct 20, 2017 6.326 6.326 6.218 6.264 20,716,748 -0.04(-0.62%)
Oct 19, 2017 6.373 6.420 6.288 6.303 21,798,336 -0.09(-1.46%)
Oct 18, 2017 6.381 6.420 6.295 6.396 18,039,244 +0.01(+0.12%)
Oct 17, 2017 6.420 6.447 6.342 6.389 18,730,590 -0.03(-0.48%)
Oct 16, 2017 6.560 6.583 6.404 6.420 14,670,785 -0.12(-1.78%)
Oct 13, 2017 6.529 6.630 6.505 6.536 16,617,299 +0.02(+0.36%)
Oct 12, 2017 6.497 6.529 6.459 6.513 10,634,989 +0.02(+0.24%)
Oct 11, 2017 6.497 6.529 6.443 6.497 15,697,804 +0.00(+0.00%)
Oct 10, 2017 6.497 6.560 6.443 6.497 15,738,985 +0.01(+0.12%)
Oct 09, 2017 6.451 6.505 6.443 6.490 6,895,808 +0.05(+0.72%)
Oct 06, 2017 6.466 6.474 6.408 6.443 12,317,219 -0.05(-0.72%)
Oct 05, 2017 6.653 6.661 6.474 6.490 25,046,134 -0.14(-2.11%)
Oct 04, 2017 6.591 6.637 6.536 6.630 16,199,350 +0.04(+0.59%)
Oct 03, 2017 6.513 6.591 6.494 6.591 12,295,071 +0.09(+1.31%)
Oct 02, 2017 6.466 6.521 6.412 6.505 7,066,591 +0.06(+0.97%)
Sep 29, 2017 6.474 6.505 6.428 6.443 7,514,646 -0.02(-0.36%)
Sep 28, 2017 6.389 6.474 6.369 6.466 6,074,480 +0.08(+1.31%)
Sep 27, 2017 6.352 6.383 14,308,454 -0.10(-1.53%)
Sep 26, 2017 6.467 6.520 6.436 6.482 10,123,795 +0.01(+0.12%)
Sep 25, 2017 6.429 6.551 6.425 6.475 10,645,233 +0.05(+0.83%)
Sep 22, 2017 6.490 6.520 6.413 6.421 6,454,239 -0.07(-1.06%)
Sep 21, 2017 6.490 6.524 6.490 6.490 9,088,891 -0.01(-0.12%)
Sep 20, 2017 6.597 6.604 6.448 6.497 13,116,172 -0.08(-1.16%)
Sep 19, 2017 6.627 6.639 6.543 6.574 11,959,646 -0.05(-0.81%)
Sep 18, 2017 6.643 6.658 6.582 6.627 12,754,705 -0.01(-0.12%)
Sep 15, 2017 6.612 6.635 6.540 6.635 12,705,218 +0.07(+1.05%)
Sep 14, 2017 6.574 6.597 6.513 6.566 10,305,516 +0.00(+0.00%)
Sep 13, 2017 6.528 6.582 6.494 6.566 11,308,460 +0.04(+0.59%)
Sep 12, 2017 6.604 6.635 6.505 6.528 9,646,446 -0.05(-0.81%)
Sep 11, 2017 6.604 6.658 6.566 6.582 13,783,527 -0.03(-0.46%)
Sep 08, 2017 6.574 6.658 6.570 6.612 8,947,655 +0.02(+0.35%)
Sep 07, 2017 6.597 6.654 6.551 6.589 11,783,393 +0.01(+0.12%)
Sep 06, 2017 6.574 6.635 6.559 6.582 8,826,915 +0.02(+0.23%)
Sep 05, 2017 6.536 6.635 6.505 6.566 13,073,756 +0.05(+0.70%)
Sep 01, 2017 6.459 6.555 6.421 6.520 9,665,108 +0.07(+1.07%)
Aug 31, 2017 6.398 6.497 6.383 6.452 18,985,292 +0.06(+0.96%)
Aug 30, 2017 6.383 6.417 6.364 6.390 5,833,646 -0.02(-0.24%)
Aug 29, 2017 6.444 6.467 6.375 6.406 6,977,320 -0.03(-0.48%)
Aug 28, 2017 6.543 6.566 6.406 6.436 10,670,951 -0.09(-1.41%)
Aug 25, 2017 6.574 6.578 6.482 6.528 11,220,777 -0.02(-0.23%)
Aug 24, 2017 6.597 6.689 6.536 6.543 8,492,060 -0.05(-0.70%)
Aug 23, 2017 6.520 6.608 6.452 6.589 9,743,632 +0.08(+1.17%)
Aug 22, 2017 6.559 6.604 6.509 6.513 6,039,643 -0.04(-0.58%)
Aug 21, 2017 6.436 6.559 6.406 6.551 6,511,954 +0.15(+2.27%)
Aug 18, 2017 6.490 6.490 6.375 6.406 14,703,503 -0.11(-1.64%)
Aug 17, 2017 6.574 6.627 6.513 6.513 8,935,018 -0.08(-1.27%)
Aug 16, 2017 6.490 6.658 6.482 6.597 14,473,582 +0.11(+1.77%)
Aug 15, 2017 6.475 6.482 6.360 6.482 13,734,522 -0.01(-0.12%)
Aug 14, 2017 6.413 6.536 6.406 6.490 12,045,742 +0.12(+1.92%)
Aug 11, 2017 6.436 6.467 6.329 6.368 14,410,074 -0.11(-1.65%)
Aug 10, 2017 6.452 6.532 6.436 6.475 9,434,185 -0.02(-0.24%)
Aug 09, 2017 6.528 6.627 6.475 6.490 13,279,066 -0.08(-1.16%)
Aug 08, 2017 6.505 6.574 6.452 6.566 9,232,099 +0.02(+0.35%)
Aug 07, 2017 6.582 6.604 6.528 6.543 7,005,397 -0.03(-0.47%)
Aug 04, 2017 6.608 6.490 6.574 8,750,291 +0.03(+0.47%)
Aug 03, 2017 6.360 6.543 6.360 6.543 10,580,646 +0.15(+2.39%)
Aug 02, 2017 6.467 6.490 6.368 6.390 10,969,652 -0.08(-1.18%)
Aug 01, 2017 6.368 6.490 6.360 6.467 13,380,450 +0.11(+1.81%)
Jul 31, 2017 6.329 6.360 6.291 6.352 10,357,300 +0.03(+0.48%)
Jul 28, 2017 6.368 6.417 6.314 6.322 10,450,076 -0.04(-0.60%)
Jul 27, 2017 6.368 6.467 6.291 6.360 14,183,142 -0.01(-0.12%)
Jul 26, 2017 6.390 6.413 6.322 6.368 12,841,885 -0.02(-0.24%)
Jul 25, 2017 6.429 6.429 6.337 6.383 13,160,642 -0.04(-0.60%)
Jul 24, 2017 6.436 6.475 6.390 6.421 4,757,554 -0.02(-0.24%)
Jul 21, 2017 6.429 6.463 6.360 6.436 6,125,122 -0.01(-0.12%)
Jul 20, 2017 6.490 6.429 6.444 7,481,222 -0.04(-0.59%)
Jul 19, 2017 6.429 6.490 6.394 6.482 6,536,110 +0.06(+0.95%)
Jul 18, 2017 6.429 6.467 6.368 6.421 7,233,326 -0.02(-0.36%)
Jul 17, 2017 6.398 6.482 6.360 6.444 9,036,061 +0.06(+0.96%)
Jul 14, 2017 6.238 6.390 6.238 6.383 10,557,380 +0.15(+2.45%)
Jul 13, 2017 6.207 6.245 6.184 6.230 12,427,165 +0.02(+0.37%)
Jul 12, 2017 6.131 6.268 6.131 6.207 8,506,059 +0.15(+2.40%)
Jul 11, 2017 6.108 6.123 6.035 6.062 7,870,888 -0.04(-0.63%)
Jul 10, 2017 6.230 6.299 6.085 6.100 16,437,847 -0.12(-1.97%)
Jul 07, 2017 6.207 6.245 6.153 6.222 5,977,793 +0.02(+0.37%)
Jul 06, 2017 6.230 6.322 6.192 6.199 7,428,570 -0.07(-1.10%)
Jul 05, 2017 6.383 6.436 6.253 6.268 10,853,775 -0.12(-1.91%)
Jul 03, 2017 6.253 6.398 6.230 6.390 4,125,014 +0.17(+2.70%)
Jun 30, 2017 6.276 6.322 6.222 6.222 9,762,115 -0.05(-0.73%)
Jun 29, 2017 6.322 6.352 6.215 6.268 10,492,617 -0.05(-0.73%)
Jun 28, 2017 6.222 6.337 6.184 6.314 9,904,894 +0.14(+2.32%)
Jun 27, 2017 6.276 6.321 6.171 6.171 11,809,600 -0.11(-1.79%)
Jun 26, 2017 6.103 6.321 6.096 6.283 12,411,185 +0.23(+3.72%)
Jun 23, 2017 6.013 6.103 5.990 6.058 13,398,097 +0.05(+0.75%)
Jun 22, 2017 6.043 6.043 5.923 6.013 30,268,800 -0.03(-0.50%)
Jun 21, 2017 6.163 6.186 5.998 6.043 21,102,786 -0.12(-1.95%)
Jun 20, 2017 6.298 6.302 6.111 6.163 23,775,584 -0.12(-1.91%)
Jun 19, 2017 6.298 6.336 6.246 6.283 7,600,945 -0.01(-0.12%)
Jun 16, 2017 6.366 6.389 6.276 6.291 14,123,010 -0.06(-0.95%)
Jun 15, 2017 6.306 6.419 6.295 6.351 11,031,565 -0.02(-0.24%)
Jun 14, 2017 6.329 6.381 6.298 6.366 11,442,531 +0.06(+0.95%)
Jun 13, 2017 6.298 6.306 6.223 6.306 11,324,543 +0.02(+0.36%)
Jun 12, 2017 6.246 6.355 6.156 6.283 26,462,848 +0.03(+0.48%)
Jun 09, 2017 6.261 6.306 6.186 6.253 20,889,358 -0.03(-0.48%)
Jun 08, 2017 6.276 6.351 6.178 6.283 24,378,498 -0.02(-0.24%)
Jun 07, 2017 6.126 6.302 6.118 6.298 17,488,348 +0.18(+2.95%)
Jun 06, 2017 6.163 6.163 6.073 6.118 9,812,480 -0.02(-0.37%)
Jun 05, 2017 6.231 6.261 6.126 6.141 9,232,463 -0.14(-2.27%)
Jun 02, 2017 6.261 6.336 6.238 6.283 21,646,364 +0.08(+1.21%)
Jun 01, 2017 6.178 6.306 6.111 6.208 19,475,586 -0.01(-0.12%)
May 31, 2017 6.193 6.216 6.088 6.216 23,683,592 +0.02(+0.36%)
May 30, 2017 6.246 6.283 6.186 6.193 12,816,527 -0.07(-1.08%)
May 26, 2017 6.268 6.306 6.231 6.261 16,871,408 -0.02(-0.36%)
May 25, 2017 6.163 6.314 6.141 6.283 35,199,808 +0.14(+2.33%)
May 24, 2017 6.050 6.163 6.043 6.141 17,400,094 +0.10(+1.62%)
May 23, 2017 5.930 6.103 5.923 6.043 33,357,596 +0.16(+2.68%)
May 22, 2017 5.840 5.923 5.832 5.885 13,266,364 +0.05(+0.90%)
May 19, 2017 5.735 5.900 5.712 5.832 13,418,189 +0.09(+1.57%)
May 18, 2017 5.667 5.754 5.652 5.742 10,210,069 +0.08(+1.46%)
May 17, 2017 5.637 5.720 5.607 5.660 11,038,049 +0.03(+0.53%)
May 16, 2017 5.682 5.697 5.592 5.630 11,935,067 -0.06(-1.06%)
May 15, 2017 5.675 5.810 5.667 5.690 10,868,050 +0.05(+0.93%)
May 12, 2017 5.675 5.720 5.614 5.637 9,200,627 -0.04(-0.66%)
May 11, 2017 5.720 5.720 5.622 5.675 12,791,717 -0.06(-1.05%)
May 10, 2017 5.750 5.840 5.720 5.735 14,894,127 -0.04(-0.65%)
May 09, 2017 5.750 5.806 5.697 5.772 23,485,730 +0.04(+0.66%)
May 08, 2017 5.885 5.915 5.690 5.735 20,437,010 -0.17(-2.80%)
May 05, 2017 5.923 5.953 5.832 5.900 17,321,480 +0.14(+2.35%)
May 04, 2017 6.148 6.178 5.592 5.765 30,011,386 -0.40(-6.46%)
May 03, 2017 6.306 6.329 6.103 6.163 16,101,819 -0.11(-1.80%)
May 02, 2017 6.321 6.336 6.265 6.276 8,039,183 -0.05(-0.71%)
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.