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 (%)
Aug 31, 2017 2.360 2.450 2.345 2.420 21,260,252 +0.06(+2.54%)
Aug 30, 2017 2.340 2.370 2.300 2.360 16,267,171 +0.02(+0.85%)
Aug 29, 2017 2.250 2.340 2.250 2.340 15,739,743 +0.08(+3.54%)
Aug 28, 2017 2.270 2.320 2.250 2.260 13,072,086 -0.01(-0.44%)
Aug 25, 2017 2.280 2.300 2.250 2.270 18,664,656 +0.01(+0.44%)
Aug 24, 2017 2.250 2.320 2.240 2.260 17,820,212 +0.01(+0.44%)
Aug 23, 2017 2.230 2.270 2.220 2.250 11,180,387 +0.01(+0.45%)
Aug 22, 2017 2.260 2.270 2.220 2.240 14,561,457 -0.01(-0.44%)
Aug 21, 2017 2.230 2.260 2.210 2.250 19,640,526 +0.03(+1.35%)
Aug 18, 2017 2.230 2.270 2.220 2.220 13,670,032 -0.01(-0.45%)
Aug 17, 2017 2.250 2.300 2.230 2.230 15,182,108 -0.05(-2.19%)
Aug 16, 2017 2.300 2.315 2.240 2.280 17,226,656 -0.03(-1.30%)
Aug 15, 2017 2.300 2.340 2.280 2.310 10,473,365 -0.02(-0.86%)
Aug 14, 2017 2.310 2.340 2.275 2.330 15,139,154 +0.02(+0.87%)
Aug 11, 2017 2.240 2.330 2.220 2.310 14,484,308 +0.06(+2.67%)
Aug 10, 2017 2.350 2.350 2.240 2.250 22,638,404 -0.10(-4.26%)
Aug 09, 2017 2.360 2.390 2.330 2.350 11,537,374 +0.00(+0.00%)
Aug 08, 2017 2.430 2.470 2.340 2.350 17,498,832 -0.09(-3.69%)
Aug 07, 2017 2.350 2.450 2.330 2.440 16,377,807 +0.11(+4.72%)
Aug 04, 2017 2.380 2.390 2.300 2.330 15,089,890 -0.06(-2.51%)
Aug 03, 2017 2.390 2.420 2.333 2.390 16,555,301 -0.01(-0.42%)
Aug 02, 2017 2.390 2.440 2.350 2.400 20,099,710 +0.03(+1.27%)
Aug 01, 2017 2.250 2.420 2.250 2.370 36,555,672 +0.13(+5.80%)
Jul 31, 2017 2.310 2.310 2.245 2.240 20,750,770 -0.04(-1.75%)
Jul 28, 2017 2.290 2.320 2.270 2.280 24,386,680 -0.04(-1.72%)
Jul 27, 2017 2.380 2.380 2.280 2.320 36,491,064 -0.07(-2.93%)
Jul 26, 2017 2.449 2.460 2.380 2.390 26,628,432 -0.05(-2.05%)
Jul 25, 2017 2.480 2.500 2.430 2.440 25,979,020 -0.05(-2.01%)
Jul 24, 2017 2.460 2.490 2.410 2.490 20,943,204 +0.01(+0.40%)
Jul 21, 2017 2.520 2.550 2.430 2.480 22,380,304 -0.06(-2.36%)
Jul 20, 2017 2.620 2.620 2.510 2.540 38,701,600 -0.09(-3.42%)
Jul 19, 2017 2.650 2.770 2.600 2.630 67,464,760 +0.05(+1.94%)
Jul 18, 2017 2.470 2.610 2.400 2.580 73,042,240 +0.27(+11.69%)
Jul 17, 2017 2.330 2.280 2.310 28,689,856 -0.02(-0.86%)
Jul 14, 2017 2.250 2.380 2.250 2.330 27,536,564 +0.10(+4.48%)
Jul 13, 2017 2.240 2.310 2.220 2.230 29,186,022 -0.02(-0.89%)
Jul 12, 2017 2.260 2.320 2.210 2.250 35,140,640 +0.00(+0.00%)
Jul 11, 2017 2.350 2.360 2.250 2.250 43,336,648 -0.09(-3.85%)
Jul 10, 2017 2.400 2.410 2.300 2.340 34,586,412 -0.03(-1.27%)
Jul 07, 2017 2.380 2.505 2.300 2.370 49,146,572 +0.01(+0.42%)
Jul 06, 2017 2.520 2.524 2.330 2.360 56,821,300 -0.12(-4.84%)
Jul 05, 2017 2.681 2.695 2.450 2.480 73,837,520 -0.21(-7.81%)
Jul 03, 2017 2.920 2.930 2.690 2.690 45,244,864 -0.26(-8.81%)
Jun 30, 2017 2.770 2.950 2.610 2.950 103,694,944 +0.06(+2.08%)
Jun 29, 2017 3.080 3.120 2.750 2.890 213,024,784 -1.04(-26.46%)
Jun 28, 2017 3.680 4.210 3.680 3.930 86,959,440 +0.19(+5.08%)
Jun 27, 2017 3.950 4.000 3.600 3.740 72,719,192 -0.31(-7.65%)
Jun 26, 2017 3.110 4.160 3.080 4.050 136,844,256 +0.94(+30.23%)
Jun 23, 2017 3.100 3.170 3.060 3.110 25,406,240 +0.03(+0.97%)
Jun 22, 2017 3.230 3.245 3.040 3.080 29,797,698 -0.11(-3.45%)
Jun 21, 2017 3.350 3.370 3.120 3.190 20,964,262 -0.08(-2.45%)
Jun 20, 2017 3.510 3.510 3.190 3.270 28,960,042 -0.09(-2.68%)
Jun 19, 2017 3.050 3.495 3.050 3.360 37,682,736 +0.36(+12.00%)
Jun 16, 2017 2.990 3.050 2.900 3.000 24,744,184 +0.05(+1.69%)
Jun 15, 2017 3.040 3.060 2.920 2.950 19,105,842 -0.12(-3.91%)
Jun 14, 2017 3.120 3.130 3.045 3.070 10,951,635 -0.04(-1.29%)
Jun 13, 2017 3.030 3.150 3.020 3.110 13,758,214 +0.09(+2.98%)
Jun 12, 2017 3.070 3.150 2.910 3.020 25,607,564 +0.02(+0.67%)
Jun 09, 2017 3.530 3.580 2.935 3.000 79,716,616 -0.53(-15.01%)
Jun 08, 2017 3.400 3.585 3.300 3.530 21,761,500 +0.12(+3.52%)
Jun 07, 2017 3.480 3.530 3.320 3.410 21,471,612 +0.00(+0.00%)
Jun 06, 2017 3.720 3.740 3.400 3.410 26,335,394 -0.34(-9.07%)
Jun 05, 2017 3.710 3.815 3.650 3.750 13,899,230 +0.07(+1.90%)
Jun 02, 2017 3.470 3.740 3.440 3.680 23,743,282 +0.15(+4.25%)
Jun 01, 2017 3.410 3.550 3.400 3.530 21,401,936 +0.12(+3.52%)
May 31, 2017 3.540 3.590 3.380 3.410 62,071,016 -0.05(-1.45%)
May 30, 2017 3.660 3.670 3.450 3.460 27,061,938 -0.21(-5.72%)
May 26, 2017 3.700 3.740 3.650 3.670 6,819,769 -0.03(-0.81%)
May 25, 2017 3.680 3.770 3.660 3.700 11,667,768 +0.04(+1.09%)
May 24, 2017 3.540 3.770 3.540 3.660 25,371,378 +0.12(+3.39%)
May 23, 2017 3.650 3.740 3.520 3.540 14,564,590 -0.06(-1.67%)
May 22, 2017 3.480 3.770 3.460 3.600 20,523,092 +0.14(+4.05%)
May 19, 2017 3.600 3.610 3.440 3.460 17,760,098 +0.03(+0.87%)
May 18, 2017 3.670 3.670 3.320 3.430 30,482,672 -0.24(-6.54%)
May 17, 2017 3.830 3.830 3.640 3.670 15,653,280 -0.11(-2.91%)
May 16, 2017 4.080 4.080 3.650 3.780 34,061,404 -0.33(-8.03%)
May 15, 2017 3.970 4.130 3.880 4.110 16,969,080 +0.16(+4.05%)
May 12, 2017 4.000 4.010 3.915 3.950 9,057,235 -0.06(-1.50%)
May 11, 2017 4.130 4.140 3.970 4.010 11,940,731 -0.10(-2.43%)
May 10, 2017 4.070 4.230 4.030 4.110 10,285,596 +0.04(+0.98%)
May 09, 2017 4.170 4.190 4.050 4.070 17,725,370 +0.02(+0.49%)
May 08, 2017 4.120 4.121 4.030 4.050 5,257,021 -0.06(-1.46%)
May 05, 2017 4.030 4.140 3.990 4.110 13,179,805 +0.13(+3.27%)
May 04, 2017 4.080 4.090 3.970 3.980 10,252,412 -0.08(-1.97%)
May 03, 2017 4.140 4.150 4.030 4.060 12,051,861 -0.05(-1.22%)
May 02, 2017 4.240 4.285 4.050 4.110 17,729,364 -0.13(-3.07%)
May 01, 2017 4.000 4.260 3.940 4.240 18,943,096 +0.24(+6.00%)
Apr 28, 2017 3.970 4.060 3.910 4.000 15,561,971 +0.05(+1.27%)
Apr 27, 2017 4.000 4.000 3.900 3.950 8,955,519 -0.05(-1.25%)
Apr 26, 2017 4.020 4.100 3.980 4.000 14,006,859 +0.03(+0.76%)
Apr 25, 2017 3.880 4.070 3.830 3.970 27,348,926 +0.24(+6.43%)
Apr 24, 2017 3.830 3.850 3.700 3.730 25,966,348 -0.07(-1.84%)
Apr 21, 2017 3.970 3.979 3.760 3.800 28,488,968 -0.17(-4.28%)
Apr 20, 2017 4.140 4.170 3.750 3.970 37,964,884 -0.11(-2.70%)
Apr 19, 2017 4.490 4.550 4.050 4.080 31,934,804 -0.39(-8.72%)
Apr 18, 2017 4.570 4.570 4.460 4.470 10,776,380 -0.10(-2.19%)
Apr 17, 2017 4.550 4.610 4.510 4.570 8,305,030 +0.03(+0.66%)
Apr 13, 2017 4.570 4.610 4.510 4.540 11,399,549 -0.03(-0.66%)
Apr 12, 2017 4.740 4.770 4.530 4.570 11,730,177 -0.18(-3.79%)
Apr 11, 2017 4.700 4.870 4.610 4.750 23,400,588 +0.14(+3.04%)
Apr 10, 2017 4.630 4.650 4.600 4.610 8,844,921 +0.01(+0.22%)
Apr 07, 2017 4.610 4.670 4.500 4.600 13,747,968 +0.01(+0.22%)
Apr 06, 2017 4.360 4.690 4.300 4.590 33,020,836 +0.33(+7.75%)
Apr 05, 2017 4.350 4.390 4.220 4.260 24,980,928 +0.05(+1.19%)
Apr 04, 2017 4.190 4.250 4.150 4.210 15,555,849 +0.02(+0.48%)
Apr 03, 2017 4.280 4.340 4.150 4.190 17,979,192 -0.06(-1.41%)
Mar 31, 2017 4.340 4.390 4.220 4.250 37,069,092 -0.17(-3.85%)
Mar 30, 2017 4.480 4.550 4.370 4.420 11,510,463 -0.06(-1.34%)
Mar 29, 2017 4.500 4.590 4.470 4.480 11,835,718 -0.05(-1.10%)
Mar 28, 2017 4.600 4.610 4.510 4.530 8,026,234 -0.07(-1.52%)
Mar 27, 2017 4.550 4.650 4.510 4.600 8,040,843 +0.03(+0.66%)
Mar 24, 2017 4.550 4.620 4.520 4.570 9,517,128 +0.01(+0.22%)
Mar 23, 2017 4.500 4.610 4.460 4.560 13,955,556 +0.11(+2.47%)
Mar 22, 2017 4.450 4.530 4.390 4.450 13,711,324 -0.03(-0.67%)
Mar 21, 2017 4.700 4.710 4.470 4.480 36,634,520 -0.23(-4.88%)
Mar 20, 2017 4.860 4.872 4.650 4.710 26,136,606 -0.14(-2.89%)
Mar 17, 2017 5.060 5.080 4.781 4.850 32,241,428 -0.19(-3.77%)
Mar 16, 2017 4.940 5.150 4.930 5.040 23,632,324 +0.12(+2.44%)
Mar 15, 2017 4.990 5.000 4.720 4.920 34,798,072 +0.05(+1.03%)
Mar 14, 2017 4.730 5.060 4.620 4.870 28,792,416 +0.14(+2.96%)
Mar 13, 2017 4.850 4.860 4.720 4.730 6,916,418 -0.10(-2.07%)
Mar 10, 2017 4.660 4.910 4.660 4.830 21,027,472 +0.17(+3.65%)
Mar 09, 2017 4.790 4.800 4.610 4.660 26,056,258 +0.01(+0.22%)
Mar 08, 2017 5.030 5.030 4.640 4.650 43,904,600 -0.36(-7.19%)
Mar 07, 2017 5.250 5.280 4.990 5.010 32,493,820 -0.22(-4.21%)
Mar 06, 2017 5.470 5.490 5.200 5.230 29,929,372 -0.22(-4.04%)
Mar 03, 2017 5.780 5.815 5.280 5.450 36,602,424 -0.32(-5.55%)
Mar 02, 2017 5.900 5.920 5.700 5.770 17,573,600 -0.15(-2.53%)
Mar 01, 2017 6.000 6.015 5.900 5.920 11,495,435 -0.08(-1.33%)
Feb 28, 2017 5.980 6.010 5.940 6.000 11,214,034 +0.00(+0.00%)
Feb 27, 2017 5.970 6.020 5.940 6.000 8,204,306 +0.03(+0.50%)
Feb 24, 2017 5.890 6.035 5.890 5.970 8,388,006 +0.06(+1.02%)
Feb 23, 2017 5.960 5.990 5.890 5.910 11,365,614 -0.05(-0.84%)
Feb 22, 2017 5.950 5.980 5.920 5.960 8,197,880 +0.01(+0.17%)
Feb 21, 2017 5.950 6.150 5.880 5.950 17,492,676 +0.01(+0.17%)
Feb 17, 2017 5.940 5.940 5.940 0 +0.07(+1.19%)
Feb 16, 2017 5.880 5.900 5.800 5.870 16,843,388 +0.08(+1.38%)
Feb 15, 2017 5.770 5.880 5.760 5.790 15,720,834 +0.07(+1.22%)
Feb 14, 2017 5.710 5.745 5.640 5.720 9,481,995 +0.02(+0.35%)
Feb 13, 2017 5.740 5.760 5.620 5.700 17,041,862 +0.09(+1.60%)
Feb 10, 2017 5.550 5.700 5.530 5.610 19,891,332 +0.13(+2.37%)
Feb 09, 2017 5.330 5.530 5.360 5.480 15,518,996 +0.15(+2.81%)
Feb 08, 2017 5.260 5.455 5.210 5.330 14,389,974 +0.04(+0.76%)
Feb 07, 2017 5.300 5.310 5.210 5.290 10,417,594 +0.00(+0.00%)
Feb 06, 2017 5.300 5.330 5.200 5.290 14,812,565 +0.02(+0.38%)
Feb 03, 2017 5.260 5.380 5.230 5.270 18,999,868 +0.02(+0.38%)
Feb 02, 2017 5.360 5.360 5.200 5.250 27,308,810 -0.02(-0.38%)
Feb 01, 2017 5.620 5.630 5.260 5.270 51,121,208 -0.35(-6.23%)
Jan 31, 2017 5.710 5.760 5.600 5.620 32,172,648 -0.10(-1.75%)
Jan 30, 2017 5.750 5.930 5.700 5.720 112,674,048 -1.21(-17.46%)
Jan 27, 2017 6.850 7.020 6.260 6.930 86,062,256 +0.15(+2.21%)
Jan 26, 2017 7.050 7.230 6.760 6.780 40,914,644 -0.12(-1.74%)
Jan 25, 2017 7.020 7.180 6.870 6.900 31,655,388 -0.05(-0.72%)
Jan 24, 2017 7.020 7.180 6.720 6.950 55,302,040 +0.05(+0.72%)
Jan 23, 2017 7.450 7.450 6.880 6.900 46,086,516 -0.56(-7.51%)
Jan 20, 2017 8.600 8.610 6.950 7.460 99,168,008 -1.14(-13.26%)
Jan 19, 2017 8.650 8.650 8.580 8.600 13,412,471 -0.05(-0.58%)
Jan 18, 2017 8.650 8.665 8.610 8.650 10,023,708 -0.02(-0.23%)
Jan 17, 2017 8.670 8.700 8.571 8.670 22,030,878 +0.01(+0.12%)
Jan 13, 2017 8.660 8.660 8.660 0 -0.04(-0.46%)
Jan 12, 2017 8.640 8.720 8.570 8.700 25,477,268 +0.10(+1.16%)
Jan 11, 2017 8.610 8.690 8.600 8.600 49,792,068 +0.28(+3.37%)
Jan 10, 2017 8.420 8.480 8.295 8.320 20,416,146 -0.13(-1.54%)
Jan 09, 2017 8.460 8.520 8.340 8.450 13,780,073 +0.05(+0.60%)
Jan 06, 2017 8.200 8.455 8.150 8.400 31,459,116 +0.21(+2.56%)
Jan 05, 2017 8.280 8.310 8.160 8.190 13,527,106 -0.08(-0.97%)
Jan 04, 2017 8.190 8.310 8.150 8.270 15,031,717 +0.09(+1.10%)
Jan 03, 2017 8.230 8.310 8.130 8.180 14,616,826 -0.06(-0.73%)
Dec 30, 2016 8.240 8.240 8.240 0 -0.01(-0.12%)
Dec 29, 2016 8.270 8.300 8.190 8.250 8,485,455 +0.00(+0.00%)
Dec 28, 2016 8.340 8.340 8.110 8.250 18,936,632 -0.07(-0.84%)
Dec 27, 2016 8.340 8.390 8.320 8.320 8,420,137 -0.07(-0.83%)
Dec 23, 2016 8.390 8.390 8.390 0 -0.05(-0.59%)
Dec 22, 2016 8.370 8.470 8.350 8.440 18,787,284 -0.03(-0.35%)
Dec 21, 2016 8.610 8.610 8.470 8.470 23,891,460 -0.14(-1.63%)
Dec 20, 2016 8.680 8.690 8.590 8.610 74,996,384 +0.44(+5.39%)
Dec 19, 2016 8.260 8.270 7.980 8.170 17,818,840 -0.06(-0.73%)
Dec 16, 2016 8.350 8.410 8.080 8.230 24,556,216 -0.15(-1.79%)
Dec 15, 2016 8.330 8.410 8.310 8.380 4,759,362 +0.04(+0.48%)
Dec 14, 2016 8.380 8.400 8.330 8.340 6,111,495 -0.03(-0.36%)
Dec 13, 2016 8.340 8.420 8.280 8.370 10,384,478 +0.09(+1.09%)
Dec 12, 2016 8.400 8.450 8.250 8.280 20,226,528 -0.16(-1.90%)
Dec 09, 2016 8.200 8.500 8.180 8.440 36,613,328 +0.29(+3.56%)
Dec 08, 2016 8.080 8.180 8.060 8.150 8,720,735 +0.07(+0.87%)
Dec 07, 2016 8.145 8.050 8.080 9,694,374 -0.04(-0.49%)
Dec 06, 2016 8.100 8.145 8.070 8.120 6,285,598 +0.06(+0.74%)
Dec 05, 2016 8.060 8.110 8.030 8.060 12,333,263 +0.05(+0.62%)
Dec 02, 2016 8.070 8.145 8.010 8.010 13,716,268 +0.03(+0.38%)
Dec 01, 2016 7.980 8.005 7.920 7.980 8,033,055 +0.02(+0.25%)
Nov 30, 2016 8.000 8.050 7.940 7.960 10,745,235 -0.09(-1.12%)
Nov 29, 2016 7.780 8.080 7.770 8.050 22,732,640 +0.29(+3.74%)
Nov 28, 2016 7.820 7.860 7.740 7.760 10,755,597 -0.09(-1.15%)
Nov 25, 2016 7.840 7.875 7.795 7.850 3,546,006 +0.05(+0.64%)
Nov 23, 2016 7.800 7.800 7.800 0 +0.15(+1.96%)
Nov 22, 2016 7.730 7.760 7.630 7.650 7,485,596 -0.09(-1.16%)
Nov 21, 2016 7.740 7.780 7.720 7.740 5,440,850 +0.07(+0.91%)
Nov 18, 2016 7.680 7.740 7.655 7.670 8,242,450 +0.06(+0.79%)
Nov 17, 2016 7.800 7.870 7.580 7.610 15,712,545 -0.21(-2.69%)
Nov 16, 2016 7.460 7.890 7.400 7.820 37,921,024 +0.34(+4.55%)
Nov 15, 2016 7.470 7.560 7.390 7.480 17,193,494 +0.22(+3.03%)
Nov 14, 2016 7.230 7.400 7.230 7.260 7,280,169 -0.01(-0.14%)
Nov 11, 2016 7.040 7.330 7.000 7.270 20,797,772 +0.23(+3.27%)
Nov 10, 2016 6.700 7.040 6.670 7.040 15,557,198 +0.37(+5.55%)
Nov 09, 2016 6.880 7.220 6.650 6.670 35,090,424 -0.19(-2.77%)
Nov 08, 2016 6.370 6.900 6.330 6.860 20,903,788 +0.35(+5.38%)
Nov 07, 2016 6.500 6.600 6.490 6.510 7,550,997 +0.06(+0.93%)
Nov 04, 2016 6.450 6.566 6.415 6.450 8,956,278 +0.02(+0.31%)
Nov 03, 2016 6.520 6.530 6.415 6.430 9,826,332 -0.08(-1.23%)
Nov 02, 2016 6.540 6.590 6.490 6.510 10,382,327 +0.00(+0.00%)
Nov 01, 2016 6.710 6.715 6.480 6.510 14,983,948 -0.20(-2.98%)
Oct 31, 2016 6.620 6.725 6.580 6.710 9,760,256 +0.08(+1.21%)
Oct 28, 2016 6.720 6.720 6.580 6.630 11,389,730 -0.06(-0.90%)
Oct 27, 2016 6.820 6.830 6.625 6.690 10,428,251 -0.10(-1.47%)
Oct 26, 2016 7.020 7.040 6.710 6.790 18,285,656 -0.22(-3.14%)
Oct 25, 2016 7.050 7.060 7.000 7.010 6,003,513 -0.02(-0.28%)
Oct 24, 2016 7.080 7.130 7.000 7.030 5,883,166 -0.01(-0.14%)
Oct 21, 2016 7.030 7.110 7.000 7.040 21,745,316 -0.07(-0.98%)
Oct 20, 2016 6.980 7.200 6.920 7.110 57,520,384 +0.45(+6.76%)
Oct 19, 2016 6.830 6.850 6.630 6.660 55,693,464 -0.36(-5.13%)
Oct 18, 2016 7.090 7.125 7.000 7.020 12,426,842 -0.02(-0.28%)
Oct 17, 2016 7.090 7.140 6.970 7.040 9,270,868 -0.02(-0.28%)
Oct 14, 2016 7.040 7.130 6.800 7.060 49,050,408 -0.14(-1.94%)
Oct 13, 2016 7.190 7.300 7.160 7.200 17,313,136 +0.06(+0.84%)
Oct 12, 2016 7.340 7.340 6.960 7.140 24,884,276 -0.23(-3.12%)
Oct 11, 2016 7.370 7.430 7.335 7.370 11,642,518 +0.03(+0.41%)
Oct 10, 2016 7.440 7.450 7.310 7.340 4,351,956 -0.07(-0.94%)
Oct 07, 2016 7.380 7.640 7.150 7.410 28,900,760 +0.04(+0.54%)
Oct 06, 2016 7.540 7.600 7.260 7.370 22,513,200 -0.21(-2.77%)
Oct 05, 2016 7.600 7.610 7.530 7.580 26,528,892 -0.01(-0.13%)
Oct 04, 2016 7.660 7.690 7.540 7.590 15,517,687 -0.09(-1.17%)
Oct 03, 2016 7.740 7.760 7.600 7.680 8,627,574 -0.01(-0.13%)
Sep 30, 2016 7.610 7.760 7.600 7.690 13,130,672 +0.12(+1.59%)
Sep 29, 2016 7.760 7.775 7.550 7.570 23,538,146 -0.15(-1.94%)
Sep 28, 2016 8.000 8.090 7.620 7.720 55,189,764 -0.35(-4.34%)
Sep 27, 2016 8.030 8.070 8.030 8.070 9,811,912 +0.03(+0.37%)
Sep 26, 2016 8.070 8.085 8.010 8.040 11,536,514 -0.05(-0.62%)
Sep 23, 2016 8.110 8.130 8.060 8.090 5,640,605 -0.03(-0.37%)
Sep 22, 2016 8.090 8.160 8.054 8.120 7,465,044 +0.02(+0.25%)
Sep 21, 2016 8.050 8.126 8.030 8.100 17,938,022 +0.06(+0.75%)
Sep 20, 2016 8.000 8.080 8.000 8.040 6,077,653 +0.03(+0.37%)
Sep 19, 2016 8.040 8.080 8.000 8.010 6,555,862 -0.02(-0.25%)
Sep 16, 2016 8.060 8.090 8.010 8.030 10,370,986 -0.03(-0.37%)
Sep 15, 2016 8.100 8.120 7.990 8.060 17,690,208 -0.02(-0.25%)
Sep 14, 2016 8.150 8.220 8.030 8.080 22,076,240 -0.05(-0.62%)
Sep 13, 2016 8.120 8.180 8.100 8.130 11,637,553 +0.01(+0.12%)
Sep 12, 2016 8.150 8.165 8.100 8.120 12,480,831 -0.03(-0.37%)
Sep 09, 2016 8.190 8.210 8.130 8.150 17,484,680 -0.06(-0.73%)
Sep 08, 2016 7.750 8.300 8.150 8.210 69,120,368 +0.46(+5.94%)
Sep 07, 2016 7.610 7.780 7.600 7.750 11,922,407 +0.19(+2.51%)
Sep 06, 2016 7.550 7.630 7.550 7.560 7,084,926 -0.03(-0.40%)
Sep 02, 2016 7.520 7.590 7.590 7.590 5,304,400 +0.05(+0.66%)
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.