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, 2021 46.30 47.04 45.90 46.74 7,146,545 -0.04(-0.08%)
Apr 29, 2021 47.61 48.63 46.53 46.78 11,761,555 +6.47(+16.04%)
Apr 28, 2021 40.43 40.70 40.25 40.31 1,208,498 -0.06(-0.15%)
Apr 27, 2021 40.77 40.77 40.31 40.37 1,810,104 -0.37(-0.91%)
Apr 26, 2021 41.27 41.53 40.68 40.74 1,194,346 -0.21(-0.50%)
Apr 23, 2021 40.74 41.06 40.64 40.95 960,419 +0.30(+0.75%)
Apr 22, 2021 40.52 40.89 40.30 40.65 893,527 +0.23(+0.58%)
Apr 21, 2021 40.46 40.70 40.07 40.41 838,500 +0.05(+0.12%)
Apr 20, 2021 39.70 40.48 39.70 40.36 1,746,853 +0.55(+1.37%)
Apr 19, 2021 39.73 40.00 39.35 39.82 1,331,881 +0.17(+0.42%)
Apr 16, 2021 40.19 40.29 39.60 39.65 1,059,592 -0.33(-0.83%)
Apr 15, 2021 39.32 39.99 39.21 39.98 1,233,523 +0.64(+1.64%)
Apr 14, 2021 39.86 40.09 39.17 39.34 2,111,122 -0.31(-0.79%)
Apr 13, 2021 39.49 39.79 39.19 39.65 1,104,745 +0.03(+0.07%)
Apr 12, 2021 39.44 39.63 38.95 39.62 999,401 +0.18(+0.45%)
Apr 09, 2021 39.72 39.85 39.38 39.44 945,067 -0.24(-0.62%)
Apr 08, 2021 40.00 40.07 39.63 39.69 1,545,205 -0.52(-1.29%)
Apr 07, 2021 39.72 40.21 39.47 40.21 1,734,420 +0.56(+1.40%)
Apr 06, 2021 39.29 39.72 39.09 39.65 1,793,800 +0.28(+0.72%)
Apr 05, 2021 39.09 39.39 38.83 39.37 2,491,994 +0.34(+0.88%)
Apr 01, 2021 38.13 39.04 38.00 39.02 2,391,836 +1.29(+3.42%)
Mar 31, 2021 37.81 38.34 37.60 37.73 2,552,565 -0.11(-0.28%)
Mar 30, 2021 37.41 38.11 37.39 37.84 2,515,095 +0.51(+1.37%)
Mar 29, 2021 37.10 37.67 36.60 37.33 2,627,550 +0.14(+0.36%)
Mar 26, 2021 37.29 37.47 36.49 37.20 2,668,531 +0.19(+0.52%)
Mar 25, 2021 36.58 37.37 35.98 37.00 2,351,176 +0.17(+0.47%)
Mar 24, 2021 36.75 37.82 36.75 36.83 1,095,951 +0.14(+0.37%)
Mar 23, 2021 36.95 37.27 36.36 36.69 1,381,269 -0.46(-1.25%)
Mar 22, 2021 36.99 37.46 36.54 37.16 1,207,136 +0.17(+0.47%)
Mar 19, 2021 37.81 38.08 36.98 36.98 2,400,869 -0.70(-1.84%)
Mar 18, 2021 38.42 38.70 37.48 37.68 1,453,720 -1.16(-2.98%)
Mar 17, 2021 37.92 38.89 37.92 38.84 1,668,937 +0.66(+1.72%)
Mar 16, 2021 38.77 39.00 38.08 38.18 1,363,968 -0.60(-1.54%)
Mar 15, 2021 37.86 38.92 37.75 38.78 1,688,411 +0.92(+2.42%)
Mar 12, 2021 37.46 37.88 37.24 37.86 1,997,306 +0.42(+1.13%)
Mar 11, 2021 37.57 37.96 37.13 37.44 1,017,399 +0.07(+0.18%)
Mar 10, 2021 36.96 37.75 36.75 37.37 818,483 +0.57(+1.55%)
Mar 09, 2021 36.97 37.27 36.41 36.80 1,286,043 +0.01(+0.03%)
Mar 08, 2021 36.70 37.20 36.36 36.79 1,291,033 +0.29(+0.79%)
Mar 05, 2021 36.65 36.76 35.13 36.50 2,154,857 +0.16(+0.45%)
Mar 04, 2021 37.97 37.97 35.70 36.34 2,411,694 -1.53(-4.03%)
Mar 03, 2021 37.64 38.15 37.38 37.86 1,694,663 +0.15(+0.41%)
Mar 02, 2021 37.73 37.85 37.04 37.71 1,749,056 -0.16(-0.43%)
Mar 01, 2021 38.56 38.89 37.85 37.87 1,432,247 +0.22(+0.59%)
Feb 26, 2021 37.78 38.20 37.31 37.65 2,186,658 -0.08(-0.20%)
Feb 25, 2021 39.02 39.26 37.36 37.73 1,448,153 -1.17(-3.00%)
Feb 24, 2021 36.96 39.02 36.96 38.90 1,726,251 +1.89(+5.11%)
Feb 23, 2021 36.10 37.03 35.42 37.00 1,881,439 +1.14(+3.18%)
Feb 22, 2021 35.37 36.14 35.34 35.86 2,520,340 +0.57(+1.61%)
Feb 19, 2021 35.07 35.68 34.96 35.30 2,453,697 +0.37(+1.05%)
Feb 18, 2021 35.77 36.04 34.89 34.93 1,923,162 -1.01(-2.82%)
Feb 17, 2021 36.06 36.18 35.58 35.94 907,845 -0.14(-0.40%)
Feb 16, 2021 36.64 36.68 35.76 36.09 934,796 -0.41(-1.11%)
Feb 12, 2021 36.21 36.49 36.05 36.49 759,892 +0.17(+0.48%)
Feb 11, 2021 36.21 36.72 36.08 36.32 1,139,900 +0.11(+0.29%)
Feb 10, 2021 36.20 36.93 35.92 36.21 1,809,754 +0.27(+0.75%)
Feb 09, 2021 35.96 36.07 35.54 35.94 979,786 -0.06(-0.16%)
Feb 08, 2021 35.96 36.05 35.69 36.00 874,707 +0.01(+0.03%)
Feb 05, 2021 36.15 36.17 35.71 35.99 1,387,507 +0.12(+0.32%)
Feb 04, 2021 35.60 36.14 35.35 35.87 1,456,167 +0.31(+0.87%)
Feb 03, 2021 34.58 35.57 34.40 35.57 1,824,038 +0.74(+2.13%)
Feb 02, 2021 34.74 34.83 34.24 34.82 1,675,474 +0.35(+1.01%)
Feb 01, 2021 34.17 34.47 33.59 34.47 1,531,439 +0.46(+1.36%)
Jan 29, 2021 34.08 34.66 33.58 34.01 2,591,464 -0.52(-1.51%)
Jan 28, 2021 34.34 34.99 34.07 34.53 1,575,323 +0.36(+1.05%)
Jan 27, 2021 34.77 35.30 34.12 34.18 2,354,275 -0.93(-2.64%)
Jan 26, 2021 35.18 35.41 34.99 35.10 1,026,893 +0.14(+0.39%)
Jan 25, 2021 34.54 35.31 34.22 34.97 1,319,142 +0.49(+1.43%)
Jan 22, 2021 34.33 34.49 34.05 34.47 1,657,343 -0.21(-0.61%)
Jan 21, 2021 35.09 35.14 34.20 34.69 1,284,914 -0.45(-1.29%)
Jan 20, 2021 34.52 35.61 34.28 35.14 1,566,507 +0.68(+1.96%)
Jan 19, 2021 35.00 35.00 34.23 34.46 1,664,562 -0.33(-0.94%)
Jan 15, 2021 34.26 34.79 33.89 34.79 1,411,435 +0.40(+1.15%)
Jan 14, 2021 34.94 35.00 34.17 34.40 1,743,417 +0.03(+0.08%)
Jan 13, 2021 34.33 34.94 34.33 34.37 1,457,871 +0.06(+0.17%)
Jan 12, 2021 33.76 34.38 33.56 34.31 2,517,744 +0.47(+1.40%)
Jan 11, 2021 34.12 34.48 33.82 33.84 1,942,421 -0.50(-1.46%)
Jan 08, 2021 34.39 34.66 34.11 34.34 2,357,571 +0.14(+0.42%)
Jan 07, 2021 35.44 35.51 34.13 34.19 3,648,183 -1.36(-3.83%)
Jan 06, 2021 35.31 35.80 35.02 35.56 2,153,567 +0.58(+1.66%)
Jan 05, 2021 34.47 35.17 34.47 34.98 2,218,976 +0.60(+1.74%)
Jan 04, 2021 36.63 36.68 34.38 34.38 2,345,031 -2.10(-5.77%)
Dec 31, 2020 36.48 36.48 36.48 2,669,871 +0.34(+0.93%)
Dec 30, 2020 36.04 36.78 35.97 36.14 2,669,871 +0.24(+0.66%)
Dec 29, 2020 36.13 36.23 35.41 35.91 2,950,450 -0.17(-0.48%)
Dec 28, 2020 35.97 36.29 35.58 36.08 3,217,410 +0.17(+0.48%)
Dec 24, 2020 35.83 35.93 35.30 35.91 1,700,976 +0.25(+0.70%)
Dec 23, 2020 35.67 36.16 35.49 35.66 4,992,275 +0.29(+0.81%)
Dec 22, 2020 34.38 35.43 34.38 35.37 6,822,507 +0.98(+2.86%)
Dec 21, 2020 35.28 35.46 33.66 34.39 11,906,686 -1.79(-4.94%)
Dec 18, 2020 35.40 36.75 34.92 36.18 9,848,042 +28.82(+391.69%)
Dec 17, 2020 7.415 7.453 7.281 7.357 7,821,789 +0.01(+0.13%)
Dec 16, 2020 7.357 7.434 7.214 7.348 15,251,024 +0.01(+0.13%)
Dec 15, 2020 7.233 7.338 7.128 7.338 6,637,628 +0.16(+2.26%)
Dec 14, 2020 7.348 7.453 7.166 7.176 9,503,211 -0.12(-1.70%)
Dec 11, 2020 7.166 7.300 7.166 7.300 10,319,518 +0.09(+1.19%)
Dec 10, 2020 7.195 7.257 7.119 7.214 18,079,096 -0.04(-0.53%)
Dec 09, 2020 7.224 7.305 7.176 7.252 11,017,501 +0.05(+0.66%)
Dec 08, 2020 7.214 7.291 7.176 7.205 10,102,664 -0.06(-0.79%)
Dec 07, 2020 7.271 7.338 7.214 7.262 11,713,137 -0.04(-0.52%)
Dec 04, 2020 7.185 7.348 7.109 7.300 14,140,933 +0.16(+2.28%)
Dec 03, 2020 6.966 7.157 6.937 7.138 12,196,995 +0.23(+3.32%)
Dec 02, 2020 6.870 6.994 6.794 6.908 10,206,124 +0.06(+0.84%)
Dec 01, 2020 6.889 6.975 6.813 6.851 12,072,256 +0.08(+1.13%)
Nov 30, 2020 7.023 7.061 6.765 6.775 14,019,828 -0.24(-3.41%)
Nov 27, 2020 7.080 7.085 6.966 7.013 11,268,435 -0.06(-0.81%)
Nov 25, 2020 6.994 7.090 6.894 7.071 16,078,224 +0.05(+0.68%)
Nov 24, 2020 7.013 7.185 6.985 7.023 17,462,178 +0.12(+1.80%)
Nov 23, 2020 7.004 7.090 6.889 6.899 18,254,922 -0.05(-0.69%)
Nov 20, 2020 7.004 7.009 6.889 6.947 7,035,616 -0.09(-1.22%)
Nov 19, 2020 6.794 7.033 6.703 7.033 18,058,770 +0.22(+3.23%)
Nov 18, 2020 7.004 7.104 6.803 6.813 22,578,032 -0.17(-2.46%)
Nov 17, 2020 7.090 7.090 6.918 6.985 24,370,534 -0.17(-2.40%)
Nov 16, 2020 7.281 7.319 7.033 7.157 25,331,056 +0.12(+1.77%)
Nov 13, 2020 6.851 7.052 6.837 7.033 15,245,788 +0.20(+2.94%)
Nov 12, 2020 7.013 7.023 6.727 6.832 14,093,541 -0.24(-3.38%)
Nov 11, 2020 7.128 7.138 6.899 7.071 16,577,279 -0.08(-1.07%)
Nov 10, 2020 6.861 7.166 6.775 7.147 18,804,006 +0.28(+4.03%)
Nov 09, 2020 6.985 7.338 6.813 6.870 17,686,990 +0.63(+10.11%)
Nov 06, 2020 6.335 6.450 6.192 6.239 8,720,790 -0.06(-0.91%)
Nov 05, 2020 6.268 6.526 6.201 6.297 11,844,128 +0.03(+0.46%)
Nov 04, 2020 6.335 6.362 6.192 6.268 6,440,743 -0.10(-1.50%)
Nov 03, 2020 6.182 6.402 6.125 6.364 6,068,324 +0.29(+4.72%)
Nov 02, 2020 5.962 6.106 5.915 6.077 8,539,573 +0.15(+2.58%)
Oct 30, 2020 5.905 6.001 5.771 5.924 12,133,523 +0.01(+0.16%)
Oct 29, 2020 5.800 5.962 5.743 5.915 16,404,666 +0.11(+1.81%)
Oct 28, 2020 5.905 6.077 5.790 5.809 25,522,146 -0.23(-3.80%)
Oct 27, 2020 6.201 6.306 6.039 6.039 6,658,225 -0.16(-2.62%)
Oct 26, 2020 6.383 6.383 6.153 6.201 13,912,122 -0.25(-3.85%)
Oct 23, 2020 6.459 6.517 6.373 6.450 5,355,884 +0.05(+0.75%)
Oct 22, 2020 6.373 6.464 6.345 6.402 5,678,050 +0.04(+0.60%)
Oct 21, 2020 6.345 6.373 6.239 6.364 3,960,130 -0.01(-0.15%)
Oct 20, 2020 6.306 6.469 6.306 6.373 3,078,484 +0.11(+1.83%)
Oct 19, 2020 6.402 6.440 6.249 6.259 4,185,556 -0.10(-1.50%)
Oct 16, 2020 6.421 6.438 6.302 6.354 4,711,725 -0.10(-1.48%)
Oct 15, 2020 6.440 6.583 6.373 6.450 4,433,023 -0.04(-0.59%)
Oct 14, 2020 6.478 6.526 6.411 6.488 5,001,794 -0.01(-0.15%)
Oct 13, 2020 6.545 6.598 6.397 6.497 6,561,418 -0.12(-1.88%)
Oct 12, 2020 6.555 6.622 6.459 6.622 5,671,265 +0.07(+1.02%)
Oct 09, 2020 6.727 6.765 6.526 6.555 5,109,838 -0.14(-2.14%)
Oct 08, 2020 6.631 6.717 6.545 6.698 8,049,441 +0.11(+1.74%)
Oct 07, 2020 6.698 6.727 6.526 6.583 5,051,823 -0.10(-1.43%)
Oct 06, 2020 6.755 6.822 6.583 6.679 9,561,071 -0.04(-0.57%)
Oct 05, 2020 6.698 6.751 6.545 6.717 6,675,452 +0.09(+1.30%)
Oct 02, 2020 6.316 6.679 6.282 6.631 10,380,323 +0.18(+2.81%)
Oct 01, 2020 6.220 6.450 6.201 6.450 11,929,267 +0.24(+3.85%)
Sep 30, 2020 6.220 6.316 6.125 6.211 10,626,656 +0.04(+0.62%)
Sep 29, 2020 6.163 6.263 6.067 6.173 7,761,494 -0.04(-0.66%)
Sep 28, 2020 6.148 6.270 6.091 6.214 5,156,430 +0.24(+3.95%)
Sep 25, 2020 5.751 6.015 5.751 5.978 9,021,121 +0.19(+3.26%)
Sep 24, 2020 5.845 5.949 5.756 5.789 7,872,889 +0.05(+0.82%)
Sep 23, 2020 5.968 6.072 5.742 5.742 10,873,766 -0.25(-4.10%)
Sep 22, 2020 5.921 6.081 5.921 5.987 8,873,483 +0.08(+1.44%)
Sep 21, 2020 6.204 6.308 5.897 5.902 15,310,862 -0.43(-6.86%)
Sep 18, 2020 6.601 6.610 6.336 6.336 22,339,158 -0.25(-3.73%)
Sep 17, 2020 6.667 6.733 6.554 6.582 12,187,133 -0.16(-2.38%)
Sep 16, 2020 6.733 6.875 6.676 6.742 14,443,985 +0.05(+0.71%)
Sep 15, 2020 6.724 6.794 6.629 6.695 11,647,425 -0.01(-0.14%)
Sep 14, 2020 6.535 6.733 6.488 6.705 6,235,694 +0.24(+3.65%)
Sep 11, 2020 6.535 6.535 6.360 6.469 6,716,837 -0.05(-0.72%)
Sep 10, 2020 6.563 6.643 6.488 6.516 6,499,355 -0.06(-0.86%)
Sep 09, 2020 6.554 6.676 6.506 6.573 7,764,667 +0.08(+1.31%)
Sep 08, 2020 6.478 6.587 6.360 6.488 8,229,059 -0.08(-1.15%)
Sep 04, 2020 6.516 6.591 6.384 6.563 6,591,246 +0.06(+0.87%)
Sep 03, 2020 6.516 6.728 6.488 6.506 11,231,144 +0.00(+0.00%)
Sep 02, 2020 6.459 6.516 6.270 6.506 10,726,052 +0.07(+1.03%)
Sep 01, 2020 6.318 6.549 6.185 6.440 9,736,200 +0.09(+1.49%)
Aug 31, 2020 6.516 6.544 6.294 6.346 12,953,425 -0.19(-2.89%)
Aug 28, 2020 6.544 6.563 6.403 6.535 5,656,401 +0.05(+0.73%)
Aug 27, 2020 6.374 6.521 6.327 6.488 4,481,277 +0.16(+2.54%)
Aug 26, 2020 6.431 6.454 6.285 6.327 5,978,656 -0.13(-2.05%)
Aug 25, 2020 6.516 6.601 6.365 6.459 5,594,296 -0.08(-1.16%)
Aug 24, 2020 6.525 6.544 6.294 6.535 8,453,666 +0.17(+2.67%)
Aug 21, 2020 6.327 6.374 6.195 6.365 9,767,895 +0.04(+0.60%)
Aug 20, 2020 6.129 6.374 6.100 6.327 10,359,386 +0.16(+2.60%)
Aug 19, 2020 6.346 6.384 6.138 6.166 9,303,737 -0.16(-2.54%)
Aug 18, 2020 6.478 6.506 6.251 6.327 24,192,556 -0.15(-2.33%)
Aug 17, 2020 6.355 6.525 6.285 6.478 11,979,657 +0.14(+2.24%)
Aug 14, 2020 6.261 6.473 6.228 6.336 9,736,127 +0.03(+0.45%)
Aug 13, 2020 6.318 6.483 6.285 6.308 9,314,411 -0.05(-0.74%)
Aug 12, 2020 6.251 6.403 6.242 6.355 12,163,455 +0.14(+2.28%)
Aug 11, 2020 6.299 6.412 6.185 6.214 15,214,139 +0.00(+0.00%)
Aug 10, 2020 6.195 6.285 6.157 6.214 8,183,594 +0.05(+0.77%)
Aug 07, 2020 6.166 6.185 6.044 6.166 15,350,170 -0.05(-0.76%)
Aug 06, 2020 6.185 6.289 6.091 6.214 6,587,524 +0.02(+0.30%)
Aug 05, 2020 6.185 6.289 6.100 6.195 10,844,711 +0.02(+0.31%)
Aug 04, 2020 6.025 6.308 6.025 6.176 8,596,172 +0.16(+2.67%)
Aug 03, 2020 6.129 6.129 5.971 6.015 4,858,828 -0.13(-2.15%)
Jul 31, 2020 6.223 6.266 6.034 6.148 8,687,762 -0.03(-0.46%)
Jul 30, 2020 6.119 6.256 6.091 6.176 11,986,321 -0.08(-1.36%)
Jul 29, 2020 6.214 6.299 6.129 6.261 10,840,602 +0.10(+1.69%)
Jul 28, 2020 6.044 6.218 5.978 6.157 6,181,278 +0.08(+1.40%)
Jul 27, 2020 5.855 6.105 5.770 6.072 8,739,264 +0.21(+3.54%)
Jul 24, 2020 5.959 6.006 5.864 5.864 5,451,388 -0.11(-1.90%)
Jul 23, 2020 6.091 6.166 5.864 5.978 7,393,722 -0.16(-2.62%)
Jul 22, 2020 5.921 6.214 5.912 6.138 6,560,157 +0.14(+2.36%)
Jul 21, 2020 5.996 6.091 5.949 5.996 9,259,494 +0.04(+0.63%)
Jul 20, 2020 6.119 6.133 5.907 5.959 5,150,338 -0.18(-2.92%)
Jul 17, 2020 6.053 6.171 5.930 6.138 8,979,292 +0.12(+2.04%)
Jul 16, 2020 6.053 6.072 5.897 6.015 10,935,942 -0.08(-1.39%)
Jul 15, 2020 6.044 6.110 5.836 6.100 8,599,636 +0.21(+3.53%)
Jul 14, 2020 5.817 5.921 5.638 5.893 14,188,378 +0.07(+1.13%)
Jul 13, 2020 5.902 5.968 5.732 5.827 12,138,455 -0.04(-0.64%)
Jul 10, 2020 5.779 5.930 5.694 5.864 13,995,239 +0.07(+1.14%)
Jul 09, 2020 5.855 5.874 5.652 5.798 8,836,746 -0.08(-1.44%)
Jul 08, 2020 5.968 5.987 5.770 5.883 8,049,021 -0.08(-1.27%)
Jul 07, 2020 6.044 6.100 5.921 5.959 13,776,123 -0.18(-2.92%)
Jul 06, 2020 6.280 6.280 6.081 6.138 7,842,241 +0.06(+0.93%)
Jul 02, 2020 6.327 6.369 6.072 6.081 6,161,628 -0.08(-1.23%)
Jul 01, 2020 6.100 6.242 6.044 6.157 8,914,188 +0.08(+1.40%)
Jun 30, 2020 6.157 6.214 6.015 6.072 13,288,676 -0.06(-0.92%)
Jun 29, 2020 6.138 6.214 5.992 6.129 15,761,156 +0.07(+1.20%)
Jun 26, 2020 6.215 6.289 5.977 6.056 13,084,108 -0.21(-3.42%)
Jun 25, 2020 6.037 6.280 5.925 6.271 12,261,721 +0.19(+3.07%)
Jun 24, 2020 6.177 6.224 5.785 6.084 16,180,780 -0.21(-3.41%)
Jun 23, 2020 6.336 6.448 6.271 6.299 17,068,522 +0.07(+1.20%)
Jun 22, 2020 6.299 6.299 6.084 6.224 18,886,212 -0.10(-1.62%)
Jun 19, 2020 6.597 6.728 6.289 6.327 56,577,880 -0.19(-2.87%)
Jun 18, 2020 6.420 6.700 6.345 6.513 21,159,356 -0.03(-0.43%)
Jun 17, 2020 6.830 6.830 6.541 6.541 17,057,216 -0.22(-3.31%)
Jun 16, 2020 6.681 6.784 6.439 6.765 25,545,974 +0.43(+6.77%)
Jun 15, 2020 5.823 6.383 5.739 6.336 17,141,282 +0.26(+4.30%)
Jun 12, 2020 6.075 6.163 5.860 6.075 9,692,599 +0.38(+6.72%)
Jun 11, 2020 5.608 5.944 5.505 5.692 8,203,092 -0.53(-8.55%)
Jun 10, 2020 6.299 6.383 5.972 6.224 15,096,877 -0.15(-2.34%)
Jun 09, 2020 6.411 6.509 6.215 6.373 16,455,751 -0.35(-5.14%)
Jun 08, 2020 6.635 6.868 6.625 6.718 18,872,634 +0.30(+4.65%)
Jun 05, 2020 6.420 6.746 6.308 6.420 21,183,778 +0.43(+7.17%)
Jun 04, 2020 5.879 6.037 5.706 5.991 9,982,839 +0.07(+1.10%)
Jun 03, 2020 5.468 6.000 5.468 5.925 13,905,285 +0.55(+10.24%)
Jun 02, 2020 5.365 5.491 5.347 5.375 13,301,450 -0.02(-0.35%)
Jun 01, 2020 5.095 5.417 5.081 5.393 10,875,352 +0.28(+5.47%)
May 29, 2020 5.095 5.226 5.002 5.114 17,621,874 -0.08(-1.62%)
May 28, 2020 5.403 5.431 5.160 5.197 9,385,003 -0.16(-2.96%)
May 27, 2020 5.729 5.795 5.258 5.356 16,959,364 -0.10(-1.88%)
May 26, 2020 5.384 5.505 5.356 5.459 28,288,352 +0.37(+7.34%)
May 22, 2020 4.946 5.104 4.857 5.086 24,207,280 +0.13(+2.64%)
May 21, 2020 4.759 5.048 4.694 4.955 17,225,948 +0.18(+3.71%)
May 20, 2020 4.694 4.806 4.311 4.778 12,877,572 +0.14(+3.02%)
May 19, 2020 4.619 4.768 4.516 4.638 15,421,260 -0.01(-0.20%)
May 18, 2020 4.451 4.722 4.414 4.647 26,682,076 +0.44(+10.42%)
May 15, 2020 4.283 4.320 4.124 4.208 26,781,210 -0.14(-3.22%)
May 14, 2020 4.218 4.428 4.087 4.348 30,431,558 +0.01(+0.22%)
May 13, 2020 4.535 4.572 4.320 4.339 15,461,680 -0.24(-5.30%)
May 12, 2020 4.974 4.992 4.563 4.582 13,942,298 -0.36(-7.36%)
May 11, 2020 5.020 5.067 4.866 4.946 8,810,238 -0.17(-3.28%)
May 08, 2020 5.039 5.132 4.988 5.114 5,128,255 +0.20(+3.98%)
May 07, 2020 4.871 5.030 4.852 4.918 9,167,490 +0.15(+3.13%)
May 06, 2020 4.946 4.974 4.751 4.768 7,370,377 -0.15(-3.04%)
May 05, 2020 4.936 5.081 4.908 4.918 11,615,059 +0.10(+2.13%)
May 04, 2020 4.787 4.876 4.703 4.815 12,768,190 -0.12(-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.