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

Rite Aid Corp (NY: RAD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 13, 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 (%)
Dec 31, 2015 7.850 7.840 7.840 7.840 17,580,200 +0.00(+0.00%)
Dec 30, 2015 7.860 7.870 7.840 7.840 9,016,268 -0.02(-0.25%)
Dec 29, 2015 7.850 7.890 7.840 7.860 16,933,348 +0.02(+0.26%)
Dec 28, 2015 7.850 7.870 7.830 7.840 7,414,100 -0.02(-0.25%)
Dec 24, 2015 7.870 7.860 7.860 7.860 2,354,900 -0.03(-0.38%)
Dec 23, 2015 7.870 7.890 7.850 7.890 10,409,208 +0.04(+0.51%)
Dec 22, 2015 7.870 7.890 7.830 7.850 13,982,736 -0.02(-0.25%)
Dec 21, 2015 7.850 7.900 7.830 7.870 11,378,774 +0.03(+0.38%)
Dec 18, 2015 7.860 7.900 7.820 7.840 13,579,159 -0.04(-0.51%)
Dec 17, 2015 7.960 7.960 7.860 7.880 9,975,099 -0.02(-0.25%)
Dec 16, 2015 7.830 7.940 7.820 7.900 16,895,416 +0.10(+1.28%)
Dec 15, 2015 7.790 7.840 7.790 7.800 21,758,276 +0.04(+0.52%)
Dec 14, 2015 7.800 7.855 7.750 7.760 11,588,653 -0.04(-0.51%)
Dec 11, 2015 7.840 7.910 7.800 7.800 10,878,684 -0.08(-1.02%)
Dec 10, 2015 7.920 7.930 7.840 7.880 15,046,357 -0.07(-0.88%)
Dec 09, 2015 7.920 7.960 7.900 7.950 10,412,401 +0.00(+0.00%)
Dec 08, 2015 7.890 7.950 7.870 7.950 16,575,964 +0.02(+0.25%)
Dec 07, 2015 7.870 7.940 7.870 7.930 9,337,196 +0.03(+0.38%)
Dec 04, 2015 7.910 7.940 7.860 7.900 9,532,065 -0.01(-0.13%)
Dec 03, 2015 7.890 7.910 7.840 7.910 9,450,172 +0.02(+0.25%)
Dec 02, 2015 7.900 7.930 7.870 7.890 7,297,232 +0.00(+0.00%)
Dec 01, 2015 7.890 7.910 7.840 7.890 9,621,705 +0.01(+0.13%)
Nov 30, 2015 7.860 7.950 7.850 7.880 12,358,857 +0.02(+0.25%)
Nov 27, 2015 7.920 7.920 7.820 7.860 3,655,125 -0.05(-0.63%)
Nov 25, 2015 7.900 7.910 7.910 7.910 8,232,200 +0.03(+0.38%)
Nov 24, 2015 7.670 7.920 7.670 7.880 21,178,764 +0.17(+2.20%)
Nov 23, 2015 7.700 7.720 7.680 7.710 13,393,285 +0.00(+0.00%)
Nov 20, 2015 7.700 7.720 7.660 7.710 13,031,976 +0.04(+0.52%)
Nov 19, 2015 7.720 7.720 7.660 7.670 14,886,934 -0.05(-0.65%)
Nov 18, 2015 7.730 7.760 7.690 7.720 15,433,852 +0.00(+0.00%)
Nov 17, 2015 7.770 7.810 7.720 7.720 11,043,714 -0.02(-0.26%)
Nov 16, 2015 7.590 7.750 7.560 7.740 13,142,541 +0.14(+1.84%)
Nov 13, 2015 7.620 7.650 7.560 7.600 17,687,108 -0.08(-1.04%)
Nov 12, 2015 7.760 7.780 7.600 7.680 17,774,256 -0.10(-1.29%)
Nov 11, 2015 7.790 7.820 7.700 7.780 16,395,537 -0.02(-0.26%)
Nov 10, 2015 7.820 7.870 7.750 7.800 14,031,565 -0.03(-0.38%)
Nov 09, 2015 7.860 7.880 7.800 7.830 11,852,338 -0.01(-0.13%)
Nov 06, 2015 7.830 7.900 7.830 7.840 28,815,528 +0.01(+0.13%)
Nov 05, 2015 7.920 7.930 7.800 7.830 22,547,600 -0.09(-1.14%)
Nov 04, 2015 7.900 7.920 7.850 7.920 16,806,680 +0.03(+0.38%)
Nov 03, 2015 7.950 7.950 7.845 7.890 20,451,900 -0.04(-0.50%)
Nov 02, 2015 7.910 7.990 7.880 7.930 39,702,880 +0.05(+0.63%)
Oct 30, 2015 7.900 7.950 7.830 7.880 33,951,732 +0.00(+0.00%)
Oct 29, 2015 8.000 8.010 7.750 7.880 81,580,400 -0.18(-2.23%)
Oct 28, 2015 8.030 8.110 7.920 8.060 242,499,792 -0.61(-7.04%)
Oct 27, 2015 6.060 8.730 6.020 8.670 183,393,760 +2.59(+42.60%)
Oct 26, 2015 6.170 6.250 6.055 6.080 14,113,308 -0.10(-1.62%)
Oct 23, 2015 6.160 6.190 6.070 6.180 17,335,904 +0.07(+1.15%)
Oct 22, 2015 6.280 6.290 6.030 6.110 23,237,886 -0.11(-1.77%)
Oct 21, 2015 6.370 6.380 6.160 6.220 14,308,379 -0.11(-1.74%)
Oct 20, 2015 6.480 6.550 6.330 6.330 19,105,512 -0.17(-2.62%)
Oct 19, 2015 6.270 6.510 6.250 6.500 20,128,972 +0.18(+2.85%)
Oct 16, 2015 6.280 6.485 6.260 6.320 27,243,194 +0.01(+0.16%)
Oct 15, 2015 6.100 6.380 6.090 6.310 19,678,012 +0.26(+4.30%)
Oct 14, 2015 6.160 6.260 5.980 6.050 23,787,422 -0.08(-1.31%)
Oct 13, 2015 6.230 6.330 6.130 6.130 13,132,825 -0.13(-2.08%)
Oct 12, 2015 6.270 6.340 6.200 6.260 11,608,133 -0.02(-0.32%)
Oct 09, 2015 6.250 6.280 6.150 6.280 12,356,609 +0.03(+0.48%)
Oct 08, 2015 6.150 6.280 6.125 6.250 13,192,158 +0.08(+1.30%)
Oct 07, 2015 6.170 6.231 6.020 6.170 17,126,478 +0.08(+1.31%)
Oct 06, 2015 6.360 6.475 6.085 6.090 24,230,774 -0.27(-4.25%)
Oct 05, 2015 6.350 6.420 6.270 6.360 22,152,662 +0.10(+1.60%)
Oct 02, 2015 6.100 6.290 5.920 6.260 22,401,812 +0.08(+1.29%)
Oct 01, 2015 6.000 6.230 5.980 6.180 28,140,824 +0.11(+1.81%)
Sep 30, 2015 6.200 6.215 5.880 6.070 36,046,168 -0.03(-0.49%)
Sep 29, 2015 6.200 6.285 6.015 6.100 33,914,544 -0.10(-1.61%)
Sep 28, 2015 6.730 6.740 6.080 6.200 50,249,340 -0.60(-8.82%)
Sep 25, 2015 6.980 7.000 6.700 6.800 27,180,778 -0.03(-0.44%)
Sep 24, 2015 6.900 6.950 6.685 6.830 29,976,608 -0.17(-2.43%)
Sep 23, 2015 7.180 7.190 6.910 7.000 25,263,260 -0.17(-2.37%)
Sep 22, 2015 7.220 7.295 7.135 7.170 28,878,466 -0.16(-2.18%)
Sep 21, 2015 7.550 7.560 7.220 7.330 39,653,292 -0.18(-2.40%)
Sep 18, 2015 7.650 7.870 7.480 7.510 59,728,736 -0.15(-1.96%)
Sep 17, 2015 8.100 8.160 7.610 7.660 87,258,096 -0.93(-10.83%)
Sep 16, 2015 8.570 8.670 8.520 8.590 21,818,660 +0.05(+0.59%)
Sep 15, 2015 8.470 8.570 8.350 8.540 17,300,012 +0.08(+0.95%)
Sep 14, 2015 8.630 8.640 8.350 8.460 20,966,088 -0.15(-1.74%)
Sep 11, 2015 8.470 8.630 8.420 8.610 15,644,807 +0.11(+1.29%)
Sep 10, 2015 8.160 8.540 8.160 8.500 21,390,472 +0.35(+4.29%)
Sep 09, 2015 8.380 8.500 8.130 8.150 18,143,616 -0.12(-1.45%)
Sep 08, 2015 8.370 8.370 8.180 8.270 17,971,656 +0.07(+0.85%)
Sep 04, 2015 8.100 8.200 8.200 8.200 10,001,600 +0.01(+0.12%)
Sep 03, 2015 8.150 8.350 8.140 8.190 14,270,870 +0.03(+0.37%)
Sep 02, 2015 8.070 8.160 7.970 8.160 14,865,563 +0.16(+2.00%)
Sep 01, 2015 8.040 8.160 7.900 8.000 21,745,442 -0.25(-3.03%)
Aug 31, 2015 8.190 8.300 8.150 8.250 14,226,617 +0.01(+0.12%)
Aug 28, 2015 8.230 8.300 8.150 8.240 11,809,061 +0.00(+0.00%)
Aug 27, 2015 8.160 8.300 8.000 8.240 22,618,114 +0.28(+3.52%)
Aug 26, 2015 7.960 7.980 7.620 7.960 27,472,000 +0.21(+2.71%)
Aug 25, 2015 8.170 8.190 7.740 7.750 21,795,816 -0.04(-0.51%)
Aug 24, 2015 7.280 8.125 6.970 7.790 33,033,204 -0.15(-1.89%)
Aug 21, 2015 8.250 8.280 7.930 7.940 34,401,124 -0.47(-5.59%)
Aug 20, 2015 8.640 8.850 8.400 8.410 30,469,700 -0.31(-3.56%)
Aug 19, 2015 8.785 8.880 8.680 8.720 15,346,811 -0.10(-1.13%)
Aug 18, 2015 9.100 9.110 8.790 8.820 27,523,608 -0.34(-3.71%)
Aug 17, 2015 9.070 9.210 9.030 9.160 12,668,228 +0.08(+0.88%)
Aug 14, 2015 9.070 9.130 9.000 9.080 10,124,905 +0.04(+0.44%)
Aug 13, 2015 9.080 9.170 8.940 9.040 22,122,624 +0.14(+1.57%)
Aug 12, 2015 8.740 8.950 8.600 8.900 14,306,413 +0.06(+0.68%)
Aug 11, 2015 8.900 8.910 8.750 8.840 15,723,303 -0.10(-1.12%)
Aug 10, 2015 8.950 9.090 8.910 8.940 12,095,768 +0.06(+0.68%)
Aug 07, 2015 9.090 9.130 8.850 8.880 15,452,116 -0.24(-2.63%)
Aug 06, 2015 9.320 9.350 9.010 9.120 16,341,040 -0.20(-2.15%)
Aug 05, 2015 9.130 9.470 9.110 9.320 30,300,088 +0.24(+2.64%)
Aug 04, 2015 8.870 9.090 8.830 9.080 21,064,200 +0.25(+2.83%)
Aug 03, 2015 8.900 8.970 8.790 8.830 9,344,930 -0.08(-0.90%)
Jul 31, 2015 8.940 8.990 8.880 8.910 10,493,974 -0.05(-0.56%)
Jul 30, 2015 8.870 8.960 8.855 8.960 18,467,880 +0.09(+1.01%)
Jul 29, 2015 8.740 8.920 8.730 8.870 17,379,908 +0.12(+1.37%)
Jul 28, 2015 8.590 8.770 8.500 8.750 23,873,158 +0.16(+1.86%)
Jul 27, 2015 8.620 8.630 8.460 8.590 16,340,843 -0.13(-1.49%)
Jul 24, 2015 8.790 8.860 8.700 8.720 11,482,755 -0.07(-0.80%)
Jul 23, 2015 8.890 8.900 8.750 8.790 12,924,254 -0.04(-0.45%)
Jul 22, 2015 8.650 8.940 8.640 8.830 19,265,928 +0.14(+1.61%)
Jul 21, 2015 8.830 8.840 8.680 8.690 10,144,136 -0.13(-1.47%)
Jul 20, 2015 8.980 8.990 8.810 8.820 10,723,539 -0.09(-1.01%)
Jul 17, 2015 8.930 9.000 8.830 8.910 13,825,657 -0.04(-0.45%)
Jul 16, 2015 8.780 8.950 8.750 8.950 17,993,216 +0.22(+2.52%)
Jul 15, 2015 8.790 8.810 8.690 8.730 10,646,429 -0.09(-1.02%)
Jul 14, 2015 8.790 8.920 8.750 8.820 14,722,841 -0.07(-0.79%)
Jul 13, 2015 8.740 8.900 8.720 8.890 18,249,460 +0.18(+2.07%)
Jul 10, 2015 8.590 8.819 8.460 8.710 21,157,138 +0.03(+0.35%)
Jul 09, 2015 8.390 8.710 8.340 8.680 28,404,930 +0.41(+4.96%)
Jul 08, 2015 8.410 8.530 8.250 8.270 13,795,422 -0.26(-3.05%)
Jul 07, 2015 8.320 8.540 8.200 8.530 20,504,624 +0.24(+2.90%)
Jul 06, 2015 8.290 8.490 8.200 8.290 28,296,794 -0.10(-1.19%)
Jul 02, 2015 8.400 8.390 8.390 8.390 17,897,400 -0.02(-0.24%)
Jul 01, 2015 8.440 8.590 8.360 8.410 18,694,432 +0.06(+0.72%)
Jun 30, 2015 8.460 8.465 8.330 8.350 24,165,596 +0.03(+0.36%)
Jun 29, 2015 8.460 8.620 8.260 8.320 22,516,230 -0.24(-2.80%)
Jun 26, 2015 8.600 8.650 8.500 8.560 16,019,407 -0.04(-0.47%)
Jun 25, 2015 8.750 8.760 8.600 8.600 14,980,678 -0.08(-0.92%)
Jun 24, 2015 8.860 8.890 8.610 8.680 22,408,110 -0.21(-2.36%)
Jun 23, 2015 8.670 8.920 8.670 8.890 23,551,052 +0.20(+2.30%)
Jun 22, 2015 8.800 8.800 8.670 8.690 11,263,548 -0.03(-0.34%)
Jun 19, 2015 8.560 8.770 8.520 8.720 23,594,108 +0.12(+1.40%)
Jun 18, 2015 8.550 8.800 8.350 8.600 64,440,936 -0.32(-3.59%)
Jun 17, 2015 9.000 9.060 8.790 8.920 25,769,700 -0.03(-0.34%)
Jun 16, 2015 8.760 8.970 8.700 8.950 19,629,928 +0.19(+2.17%)
Jun 15, 2015 8.940 8.950 8.630 8.760 24,570,236 -0.19(-2.12%)
Jun 12, 2015 8.960 9.016 8.850 8.950 20,635,064 -0.01(-0.11%)
Jun 11, 2015 8.820 8.960 8.800 8.960 29,734,948 +0.32(+3.70%)
Jun 10, 2015 8.470 8.690 8.440 8.640 17,231,114 +0.19(+2.25%)
Jun 09, 2015 8.350 8.470 8.250 8.450 10,282,046 +0.12(+1.44%)
Jun 08, 2015 8.420 8.440 8.320 8.330 12,094,525 +0.02(+0.24%)
Jun 05, 2015 8.320 8.390 8.210 8.310 14,902,012 -0.03(-0.36%)
Jun 04, 2015 8.480 8.690 8.300 8.340 26,004,530 -0.33(-3.81%)
Jun 03, 2015 8.560 8.670 8.540 8.670 13,148,345 +0.16(+1.88%)
Jun 02, 2015 8.650 8.650 8.420 8.510 17,751,916 -0.15(-1.73%)
Jun 01, 2015 8.730 8.740 8.600 8.660 14,317,422 -0.06(-0.69%)
May 29, 2015 8.730 8.820 8.640 8.720 44,057,016 +0.02(+0.23%)
May 28, 2015 8.740 8.780 8.630 8.700 17,874,840 -0.04(-0.46%)
May 27, 2015 8.800 8.820 8.605 8.740 23,664,628 +0.11(+1.27%)
May 26, 2015 8.540 8.710 8.530 8.630 24,916,456 +0.07(+0.82%)
May 22, 2015 8.490 8.560 8.560 8.560 14,600,300 +0.08(+0.94%)
May 21, 2015 8.370 8.510 8.290 8.480 20,500,124 +0.12(+1.44%)
May 20, 2015 8.250 8.390 8.200 8.360 14,487,605 +0.13(+1.58%)
May 19, 2015 8.460 8.480 8.190 8.230 17,728,940 -0.20(-2.37%)
May 18, 2015 8.220 8.450 8.180 8.430 18,998,192 +0.14(+1.69%)
May 15, 2015 7.930 8.330 7.920 8.290 27,242,792 +0.36(+4.54%)
May 14, 2015 8.090 8.100 7.920 7.930 12,754,636 -0.06(-0.75%)
May 13, 2015 7.910 8.080 7.900 7.990 15,813,682 +0.16(+2.04%)
May 12, 2015 7.860 7.910 7.800 7.830 8,438,869 -0.11(-1.39%)
May 11, 2015 7.980 8.010 7.910 7.940 6,561,234 -0.04(-0.50%)
May 08, 2015 7.910 8.030 7.910 7.980 8,861,682 +0.11(+1.40%)
May 07, 2015 7.780 7.890 7.780 7.870 12,898,096 +0.06(+0.77%)
May 06, 2015 7.930 7.960 7.780 7.810 14,549,466 -0.07(-0.89%)
May 05, 2015 8.070 8.100 7.810 7.880 16,600,967 -0.25(-3.08%)
May 04, 2015 8.050 8.260 8.040 8.130 18,363,526 +0.16(+2.01%)
May 01, 2015 7.770 7.980 7.730 7.970 15,056,909 +0.26(+3.37%)
Apr 30, 2015 7.950 7.950 7.650 7.710 24,634,264 -0.20(-2.53%)
Apr 29, 2015 8.060 8.080 7.840 7.910 19,529,034 -0.22(-2.71%)
Apr 28, 2015 8.080 8.180 8.050 8.130 14,682,590 +0.04(+0.49%)
Apr 27, 2015 8.310 8.320 8.080 8.090 16,805,304 -0.16(-1.94%)
Apr 24, 2015 8.260 8.350 8.210 8.250 13,500,282 -0.01(-0.12%)
Apr 23, 2015 8.300 8.310 8.160 8.260 17,138,032 -0.06(-0.72%)
Apr 22, 2015 7.990 8.410 7.990 8.320 33,573,720 +0.39(+4.92%)
Apr 21, 2015 7.930 7.990 7.870 7.930 17,367,498 +0.01(+0.13%)
Apr 20, 2015 8.090 8.110 7.810 7.920 24,171,348 -0.08(-1.00%)
Apr 17, 2015 8.160 8.240 7.920 8.000 28,207,740 -0.21(-2.56%)
Apr 16, 2015 8.270 8.300 8.140 8.210 15,072,235 -0.07(-0.85%)
Apr 15, 2015 8.340 8.440 8.250 8.280 17,568,860 -0.08(-0.96%)
Apr 14, 2015 8.420 8.450 8.250 8.360 21,881,776 -0.04(-0.48%)
Apr 13, 2015 8.420 8.490 8.380 8.400 19,834,332 +0.05(+0.60%)
Apr 10, 2015 8.310 8.390 8.110 8.350 56,385,312 -0.14(-1.65%)
Apr 09, 2015 8.800 8.860 8.370 8.490 66,062,928 -0.38(-4.28%)
Apr 08, 2015 8.810 9.040 8.630 8.870 68,523,032 +0.18(+2.07%)
Apr 07, 2015 8.880 8.935 8.680 8.690 31,291,926 -0.15(-1.70%)
Apr 06, 2015 8.890 8.930 8.680 8.840 35,438,096 +0.05(+0.57%)
Apr 02, 2015 8.660 8.790 8.790 8.790 49,164,600 +0.22(+2.57%)
Apr 01, 2015 8.690 8.755 8.430 8.570 29,376,328 -0.12(-1.38%)
Mar 31, 2015 8.800 8.860 8.610 8.690 30,093,520 -0.07(-0.80%)
Mar 30, 2015 8.520 8.830 8.520 8.760 35,598,668 +0.19(+2.22%)
Mar 27, 2015 8.230 8.725 8.210 8.570 42,282,560 +0.37(+4.51%)
Mar 26, 2015 8.310 8.350 8.150 8.200 36,236,804 -0.16(-1.91%)
Mar 25, 2015 8.230 8.400 8.200 8.360 41,313,400 +0.15(+1.83%)
Mar 24, 2015 8.180 8.330 8.150 8.210 22,762,682 +0.07(+0.86%)
Mar 23, 2015 8.110 8.300 8.080 8.140 20,577,868 +0.09(+1.12%)
Mar 20, 2015 8.270 8.300 8.000 8.050 31,734,746 -0.18(-2.19%)
Mar 19, 2015 8.270 8.350 8.160 8.230 36,649,040 +0.21(+2.62%)
Mar 18, 2015 7.830 8.320 7.670 8.020 90,873,160 +0.14(+1.78%)
Mar 17, 2015 7.430 7.930 7.410 7.880 31,271,344 +0.42(+5.63%)
Mar 16, 2015 7.510 7.560 7.400 7.460 17,883,924 +0.01(+0.13%)
Mar 13, 2015 7.520 7.560 7.370 7.450 13,123,464 -0.08(-1.06%)
Mar 12, 2015 7.380 7.650 7.370 7.530 19,346,456 +0.22(+3.01%)
Mar 11, 2015 7.420 7.450 7.220 7.310 16,154,324 -0.08(-1.08%)
Mar 10, 2015 7.420 7.490 7.320 7.390 16,976,260 -0.12(-1.60%)
Mar 09, 2015 7.600 7.630 7.400 7.510 27,004,320 -0.14(-1.83%)
Mar 06, 2015 7.650 7.720 7.510 7.650 18,403,100 -0.03(-0.39%)
Mar 05, 2015 7.930 8.020 7.680 7.680 30,339,188 -0.37(-4.60%)
Mar 04, 2015 8.070 8.100 8.010 8.050 7,963,759 -0.05(-0.62%)
Mar 03, 2015 8.150 8.160 8.060 8.100 6,678,428 -0.06(-0.74%)
Mar 02, 2015 8.030 8.190 8.030 8.160 10,844,575 +0.18(+2.26%)
Feb 27, 2015 8.150 8.170 7.960 7.980 16,739,131 -0.19(-2.33%)
Feb 26, 2015 8.150 8.170 8.100 8.170 9,580,117 +0.02(+0.25%)
Feb 25, 2015 8.190 8.230 8.110 8.150 10,716,704 -0.04(-0.49%)
Feb 24, 2015 8.230 8.290 8.170 8.190 10,067,273 -0.07(-0.85%)
Feb 23, 2015 8.180 8.260 8.160 8.260 12,385,982 +0.11(+1.35%)
Feb 20, 2015 8.010 8.170 8.000 8.150 14,867,839 +0.16(+2.00%)
Feb 19, 2015 8.160 8.220 7.960 7.990 17,665,268 -0.20(-2.44%)
Feb 18, 2015 8.180 8.220 8.150 8.190 11,310,131 -0.01(-0.12%)
Feb 17, 2015 8.370 8.380 8.150 8.200 23,233,736 -0.14(-1.68%)
Feb 13, 2015 8.110 8.340 8.340 8.340 29,428,300 +0.25(+3.09%)
Feb 12, 2015 8.220 8.220 7.910 8.090 37,503,216 +0.01(+0.12%)
Feb 11, 2015 8.250 8.480 7.920 8.080 118,526,552 +0.50(+6.60%)
Feb 10, 2015 7.430 7.600 7.410 7.580 20,315,526 +0.19(+2.57%)
Feb 09, 2015 7.320 7.400 7.280 7.390 10,607,106 +0.04(+0.54%)
Feb 06, 2015 7.400 7.480 7.350 7.350 12,276,490 +0.00(+0.00%)
Feb 05, 2015 7.300 7.350 7.240 7.350 11,333,601 +0.07(+0.96%)
Feb 04, 2015 7.210 7.390 7.170 7.280 13,045,507 -0.01(-0.14%)
Feb 03, 2015 7.090 7.320 7.090 7.290 16,261,950 +0.24(+3.40%)
Feb 02, 2015 7.000 7.080 6.680 7.050 26,091,880 +0.07(+1.00%)
Jan 30, 2015 7.200 7.240 6.980 6.980 19,101,736 -0.28(-3.86%)
Jan 29, 2015 7.450 7.470 7.060 7.260 23,070,640 -0.16(-2.16%)
Jan 28, 2015 7.610 7.660 7.390 7.420 15,535,127 -0.16(-2.11%)
Jan 27, 2015 7.550 7.650 7.530 7.580 13,247,193 -0.07(-0.92%)
Jan 26, 2015 7.490 7.660 7.460 7.650 11,824,913 +0.14(+1.86%)
Jan 23, 2015 7.440 7.580 7.430 7.510 11,706,056 +0.06(+0.81%)
Jan 22, 2015 7.390 7.490 7.280 7.450 18,052,598 +0.13(+1.78%)
Jan 21, 2015 7.300 7.430 7.230 7.320 15,634,613 +0.00(+0.00%)
Jan 20, 2015 7.480 7.490 7.160 7.320 26,337,052 -0.08(-1.08%)
Jan 16, 2015 7.290 7.410 7.220 7.400 25,507,428 +0.06(+0.82%)
Jan 15, 2015 7.560 7.600 7.270 7.340 22,652,198 -0.21(-2.78%)
Jan 14, 2015 7.400 7.590 7.210 7.550 20,880,908 -0.02(-0.26%)
Jan 13, 2015 7.800 7.830 7.430 7.570 26,445,240 -0.22(-2.82%)
Jan 12, 2015 7.850 7.860 7.650 7.790 14,294,607 -0.04(-0.51%)
Jan 09, 2015 7.850 7.880 7.730 7.830 26,850,888 -0.02(-0.25%)
Jan 08, 2015 7.820 7.900 7.790 7.850 20,727,876 +0.09(+1.16%)
Jan 07, 2015 7.775 7.800 7.680 7.760 20,408,676 +0.05(+0.65%)
Jan 06, 2015 7.600 7.720 7.480 7.710 42,639,088 +0.19(+2.53%)
Jan 05, 2015 7.630 7.690 7.460 7.520 27,259,428 -0.11(-1.44%)
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.