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 (%)
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%)
May 01, 2018 5.490 5.522 5.401 5.498 8,315,232 +0.01(+0.15%)
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%)
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.