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

Rent-A-Center Inc (NQ: RCII )

26.78 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 24, 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 (%)
Apr 30, 2018 8.856 9.002 8.657 8.709 1,618,561 -0.17(-1.94%)
Apr 27, 2018 8.726 8.916 8.700 8.881 1,402,501 +0.18(+2.08%)
Apr 26, 2018 8.683 8.787 8.485 8.700 1,565,418 +0.08(+0.90%)
Apr 25, 2018 8.511 8.692 8.274 8.623 1,068,425 +0.06(+0.70%)
Apr 24, 2018 8.683 8.700 8.494 8.563 787,302 -0.04(-0.50%)
Apr 23, 2018 8.356 8.718 8.304 8.606 1,169,846 +0.30(+3.63%)
Apr 20, 2018 8.614 8.614 8.240 8.304 1,662,064 -0.35(-4.08%)
Apr 19, 2018 8.830 8.830 8.465 8.657 1,168,558 -0.17(-1.95%)
Apr 18, 2018 9.123 9.123 8.830 8.830 889,961 -0.22(-2.38%)
Apr 17, 2018 8.950 9.097 8.933 9.045 1,096,366 +0.13(+1.45%)
Apr 16, 2018 8.916 9.114 8.795 8.916 1,325,767 +0.10(+1.17%)
Apr 13, 2018 8.795 8.856 8.614 8.812 917,627 +0.10(+1.19%)
Apr 12, 2018 8.649 8.825 8.502 8.709 1,711,587 +0.06(+0.70%)
Apr 11, 2018 8.520 8.752 8.469 8.649 1,343,366 +0.13(+1.52%)
Apr 10, 2018 8.477 8.614 8.365 8.520 1,550,489 +0.28(+3.34%)
Apr 09, 2018 8.623 8.924 8.184 8.244 3,252,021 +0.04(+0.53%)
Apr 06, 2018 8.365 8.442 8.184 8.201 1,590,939 -0.28(-3.25%)
Apr 05, 2018 8.330 8.675 7.994 8.477 3,626,038 +0.26(+3.14%)
Apr 04, 2018 7.856 8.399 7.856 8.218 2,776,090 +0.15(+1.81%)
Apr 03, 2018 7.555 8.192 7.460 8.072 4,436,462 +0.56(+7.45%)
Apr 02, 2018 7.357 7.563 7.262 7.512 1,243,163 +0.08(+1.04%)
Mar 29, 2018 7.434 7.434 7.434 0 -0.06(-0.80%)
Mar 28, 2018 7.494 7.753 7.383 7.494 1,051,525 -0.01(-0.11%)
Mar 27, 2018 7.563 7.602 7.331 7.503 1,229,043 -0.01(-0.11%)
Mar 26, 2018 7.107 7.538 7.047 7.512 1,231,344 +0.45(+6.34%)
Mar 23, 2018 7.227 7.227 6.995 7.064 1,049,657 -0.13(-1.80%)
Mar 22, 2018 7.159 7.331 7.159 7.193 1,527,471 -0.01(-0.12%)
Mar 21, 2018 7.245 7.624 7.202 7.202 1,103,953 -0.06(-0.83%)
Mar 20, 2018 7.615 7.615 7.262 7.262 1,542,360 -0.29(-3.88%)
Mar 19, 2018 7.762 7.762 7.383 7.555 2,874,980 -0.24(-3.09%)
Mar 16, 2018 7.787 7.973 7.718 7.796 2,826,623 +0.02(+0.22%)
Mar 15, 2018 7.762 7.882 7.697 7.779 1,936,759 +0.03(+0.33%)
Mar 14, 2018 7.796 7.874 7.650 7.753 2,029,021 +0.04(+0.56%)
Mar 13, 2018 7.951 7.968 7.693 7.710 1,992,913 -0.23(-2.93%)
Mar 12, 2018 7.460 8.098 7.408 7.942 2,798,330 +0.52(+6.96%)
Mar 09, 2018 7.322 7.451 7.107 7.426 2,083,890 +0.16(+2.13%)
Mar 08, 2018 7.003 7.365 6.900 7.271 3,731,562 +0.68(+10.33%)
Mar 07, 2018 6.633 6.590 1,852,760 +0.03(+0.53%)
Mar 06, 2018 6.461 6.633 6.383 6.556 1,509,467 +0.11(+1.74%)
Mar 05, 2018 6.288 6.538 6.263 6.444 1,639,340 +0.16(+2.47%)
Mar 02, 2018 6.357 6.407 6.220 6.288 1,400,488 -0.10(-1.62%)
Mar 01, 2018 6.435 6.488 6.237 6.392 2,468,989 -0.09(-1.33%)
Feb 28, 2018 6.487 6.642 6.435 6.478 2,863,041 -0.01(-0.13%)
Feb 27, 2018 7.107 7.305 6.487 6.487 3,085,665 -0.61(-8.62%)
Feb 26, 2018 6.978 7.141 6.909 7.098 1,490,880 +0.13(+1.85%)
Feb 23, 2018 7.107 7.167 6.926 6.969 2,252,101 -0.11(-1.52%)
Feb 22, 2018 7.288 7.426 7.038 7.077 2,197,456 -0.23(-3.12%)
Feb 21, 2018 7.115 7.503 6.891 7.305 5,324,264 -0.39(-5.04%)
Feb 20, 2018 8.175 8.244 7.632 7.693 2,749,004 -0.53(-6.49%)
Feb 16, 2018 8.227 8.227 8.227 0 -0.23(-2.75%)
Feb 15, 2018 8.485 8.511 8.485 8.459 1,049,399 +0.07(+0.87%)
Feb 14, 2018 7.960 8.442 7.934 8.386 1,253,146 +0.42(+5.24%)
Feb 13, 2018 8.218 8.287 7.813 7.968 2,170,494 -0.31(-3.75%)
Feb 12, 2018 8.563 8.666 8.184 8.278 1,814,691 -0.21(-2.44%)
Feb 09, 2018 8.442 8.666 8.235 8.485 3,193,313 +0.21(+2.50%)
Feb 08, 2018 8.640 8.726 8.261 8.278 2,005,349 -0.35(-4.09%)
Feb 07, 2018 8.554 8.769 8.416 8.632 1,722,702 +0.05(+0.60%)
Feb 06, 2018 7.830 8.597 7.796 8.580 2,861,416 +0.55(+6.87%)
Feb 05, 2018 8.330 8.838 7.942 8.029 3,522,441 -0.36(-4.31%)
Feb 02, 2018 8.752 8.795 8.390 8.390 2,619,906 -0.46(-5.16%)
Feb 01, 2018 9.329 9.381 8.718 8.847 2,927,131 -0.48(-5.17%)
Jan 31, 2018 9.424 9.476 9.192 9.329 1,569,726 -0.09(-1.01%)
Jan 30, 2018 9.510 9.527 9.286 9.424 1,404,682 -0.14(-1.44%)
Jan 29, 2018 10.02 10.07 9.510 9.562 1,752,441 -0.51(-5.05%)
Jan 26, 2018 9.889 10.07 9.777 10.07 864,888 +0.19(+1.92%)
Jan 25, 2018 10.04 10.07 9.846 9.881 630,238 -0.09(-0.86%)
Jan 24, 2018 10.03 10.08 9.812 9.967 1,127,169 +0.00(+0.00%)
Jan 23, 2018 10.11 10.12 9.820 9.967 1,120,990 -0.17(-1.70%)
Jan 22, 2018 9.846 10.35 9.838 10.14 1,414,011 +0.06(+0.60%)
Jan 19, 2018 10.05 10.12 9.894 10.08 1,036,871 +0.08(+0.77%)
Jan 18, 2018 9.812 10.14 9.773 10.00 1,777,326 +0.17(+1.75%)
Jan 17, 2018 9.734 9.932 9.622 9.829 1,136,965 +0.08(+0.80%)
Jan 16, 2018 9.881 10.11 9.592 9.751 1,318,548 -0.07(-0.70%)
Jan 12, 2018 9.820 9.820 9.820 0 +0.21(+2.15%)
Jan 11, 2018 9.579 9.639 9.226 9.614 1,562,421 +0.07(+0.72%)
Jan 10, 2018 9.545 695,127 -0.10(-1.07%)
Jan 09, 2018 9.579 9.747 9.329 9.648 1,526,393 +0.09(+0.90%)
Jan 08, 2018 9.476 9.726 9.364 9.562 1,958,471 +0.12(+1.28%)
Jan 05, 2018 9.148 9.441 8.968 9.441 2,645,009 +0.31(+3.40%)
Jan 04, 2018 8.933 9.174 8.791 9.131 4,109,012 +0.26(+2.91%)
Jan 03, 2018 9.011 9.071 8.679 8.873 3,526,863 -0.16(-1.72%)
Jan 02, 2018 9.571 9.717 8.950 9.028 5,043,356 -0.53(-5.59%)
Dec 29, 2017 9.562 9.562 9.562 0 -0.04(-0.45%)
Dec 28, 2017 9.407 9.618 9.347 9.605 668,119 +0.18(+1.92%)
Dec 27, 2017 9.433 9.510 9.260 9.424 668,908 +0.03(+0.27%)
Dec 26, 2017 9.269 9.562 9.230 9.398 1,105,412 +0.09(+1.02%)
Dec 22, 2017 9.433 9.441 9.217 9.304 958,132 -0.18(-1.91%)
Dec 21, 2017 9.795 9.915 9.424 9.484 1,355,799 -0.26(-2.65%)
Dec 20, 2017 9.562 9.786 9.502 9.743 776,554 +0.21(+2.17%)
Dec 19, 2017 9.571 9.691 9.415 9.536 1,422,854 -0.01(-0.09%)
Dec 18, 2017 9.553 9.695 9.424 9.545 1,125,173 +0.06(+0.64%)
Dec 15, 2017 9.002 9.519 9.002 9.484 2,906,851 +0.49(+5.46%)
Dec 14, 2017 9.726 9.790 8.812 8.993 3,156,157 -0.71(-7.28%)
Dec 13, 2017 9.700 9.907 9.639 9.700 1,256,922 +0.03(+0.27%)
Dec 12, 2017 9.898 9.975 9.618 9.674 1,510,707 -0.22(-2.26%)
Dec 11, 2017 10.17 10.19 9.855 9.898 942,445 -0.25(-2.46%)
Dec 08, 2017 10.16 10.29 10.00 10.15 1,121,302 +0.04(+0.43%)
Dec 07, 2017 10.01 10.20 9.950 10.10 1,025,811 +0.08(+0.77%)
Dec 06, 2017 10.04 10.13 9.924 10.03 1,363,473 +0.02(+0.17%)
Dec 05, 2017 10.10 10.11 9.829 10.01 714,076 -0.05(-0.51%)
Dec 04, 2017 10.06 10.40 9.975 10.06 1,320,099 +0.16(+1.57%)
Dec 01, 2017 9.691 9.932 9.575 9.907 1,147,320 +0.22(+2.31%)
Nov 30, 2017 9.734 10.00 9.579 9.683 1,234,230 -0.01(-0.09%)
Nov 29, 2017 9.622 10.02 9.579 9.691 1,731,634 +0.11(+1.17%)
Nov 28, 2017 9.502 9.760 9.390 9.579 1,768,739 +0.12(+1.28%)
Nov 27, 2017 9.510 9.812 9.355 9.459 1,492,703 +0.04(+0.46%)
Nov 24, 2017 9.795 9.907 9.398 9.415 1,116,949 -0.32(-3.27%)
Nov 22, 2017 9.691 9.941 9.622 9.734 1,167,713 +0.06(+0.62%)
Nov 21, 2017 9.889 9.993 9.605 9.674 1,229,995 -0.17(-1.75%)
Nov 20, 2017 9.932 10.04 9.812 9.846 715,987 -0.10(-1.04%)
Nov 17, 2017 10.23 10.34 9.838 9.950 1,995,181 -0.24(-2.37%)
Nov 16, 2017 9.743 10.24 9.726 10.19 1,738,455 +0.50(+5.16%)
Nov 15, 2017 9.872 9.937 9.484 9.691 1,737,721 -0.22(-2.26%)
Nov 14, 2017 9.795 9.941 9.476 9.915 1,438,634 +0.32(+3.32%)
Nov 13, 2017 9.700 9.812 9.519 9.596 1,304,946 -0.22(-2.19%)
Nov 10, 2017 9.502 10.51 9.459 9.812 4,586,417 +0.41(+4.40%)
Nov 09, 2017 8.873 9.510 8.795 9.398 3,249,936 +0.48(+5.41%)
Nov 08, 2017 8.795 9.441 8.632 8.916 3,903,172 +0.17(+1.97%)
Nov 07, 2017 8.899 8.924 8.649 8.744 2,486,604 -0.16(-1.84%)
Nov 06, 2017 9.080 9.286 8.735 8.907 3,414,429 -0.17(-1.90%)
Nov 03, 2017 9.080 9.691 8.795 9.080 6,802,750 +0.53(+6.25%)
Nov 02, 2017 8.726 8.860 8.347 8.545 3,415,370 -0.22(-2.55%)
Nov 01, 2017 8.459 8.769 8.399 8.769 3,164,110 +0.21(+2.41%)
Oct 31, 2017 9.751 9.863 7.805 8.563 10,825,695 -0.11(-1.29%)
Oct 30, 2017 8.209 8.838 7.942 8.675 3,196,631 +0.47(+5.78%)
Oct 27, 2017 8.382 8.442 8.141 8.201 2,001,949 -0.24(-2.86%)
Oct 26, 2017 8.545 8.614 8.304 8.442 1,041,396 -0.12(-1.41%)
Oct 25, 2017 8.304 8.692 8.158 8.563 4,609,588 -0.53(-5.78%)
Oct 24, 2017 8.993 9.217 8.933 9.088 1,000,328 +0.09(+0.96%)
Oct 23, 2017 8.950 9.260 8.864 9.002 1,969,627 +0.02(+0.19%)
Oct 20, 2017 9.260 9.269 8.787 8.985 1,823,756 -0.18(-1.97%)
Oct 19, 2017 9.028 9.183 8.976 9.166 806,388 +0.09(+1.04%)
Oct 18, 2017 8.916 9.174 8.847 9.071 1,051,051 +0.16(+1.84%)
Oct 17, 2017 8.804 8.993 8.787 8.907 830,093 +0.10(+1.17%)
Oct 16, 2017 9.105 9.239 8.778 8.804 1,655,621 -0.30(-3.31%)
Oct 13, 2017 9.295 9.372 9.080 9.105 639,408 -0.14(-1.49%)
Oct 12, 2017 9.407 9.433 9.062 9.243 1,317,025 -0.22(-2.37%)
Oct 11, 2017 9.803 9.803 9.403 9.467 1,279,858 -0.29(-3.00%)
Oct 10, 2017 9.795 10.09 9.730 9.760 581,625 +0.03(+0.35%)
Oct 09, 2017 9.881 10.04 9.726 9.726 634,775 -0.16(-1.57%)
Oct 06, 2017 9.820 9.941 9.695 9.881 491,465 +0.02(+0.17%)
Oct 05, 2017 9.924 10.10 9.816 9.863 748,799 -0.03(-0.26%)
Oct 04, 2017 9.795 9.993 9.734 9.889 937,730 +0.13(+1.32%)
Oct 03, 2017 9.769 9.769 9.622 9.760 734,549 -0.02(-0.18%)
Oct 02, 2017 9.907 10.03 9.700 9.777 1,513,929 -0.11(-1.13%)
Sep 29, 2017 9.984 10.13 9.881 9.889 1,698,444 -0.04(-0.43%)
Sep 28, 2017 9.786 9.997 9.786 9.932 1,045,756 +0.09(+0.96%)
Sep 27, 2017 9.639 9.872 9.527 9.838 1,088,993 +0.21(+2.15%)
Sep 26, 2017 9.553 9.760 9.493 9.631 899,461 +0.06(+0.63%)
Sep 25, 2017 9.286 9.648 9.283 9.571 1,747,920 +0.27(+2.87%)
Sep 22, 2017 9.252 9.407 9.183 9.304 1,233,184 -0.06(-0.64%)
Sep 21, 2017 9.605 9.795 9.278 9.364 2,580,040 -0.24(-2.51%)
Sep 20, 2017 10.48 10.48 9.579 9.605 4,012,231 -0.87(-8.31%)
Sep 19, 2017 10.52 10.59 10.36 10.48 1,106,883 -0.04(-0.41%)
Sep 18, 2017 10.85 10.85 10.52 10.52 1,173,288 -0.28(-2.63%)
Sep 15, 2017 10.85 10.93 10.71 10.80 1,997,340 -0.03(-0.24%)
Sep 14, 2017 10.97 10.97 10.76 10.83 864,053 -0.13(-1.18%)
Sep 13, 2017 10.76 11.03 10.73 10.96 1,077,879 +0.22(+2.09%)
Sep 12, 2017 10.54 10.84 10.49 10.73 835,114 +0.22(+2.13%)
Sep 11, 2017 10.72 10.81 10.48 10.51 518,618 -0.17(-1.61%)
Sep 08, 2017 10.57 10.73 10.38 10.68 1,070,733 +0.11(+1.06%)
Sep 07, 2017 10.48 10.69 10.32 10.57 1,195,327 +0.16(+1.49%)
Sep 06, 2017 10.47 10.61 10.37 10.41 979,216 -0.02(-0.16%)
Sep 05, 2017 10.45 10.50 10.14 10.43 1,476,017 -0.05(-0.49%)
Sep 01, 2017 10.45 10.54 10.38 10.48 597,068 +0.06(+0.58%)
Aug 31, 2017 10.48 10.70 10.35 10.42 875,403 -0.04(-0.41%)
Aug 30, 2017 10.59 10.59 10.34 10.47 1,099,867 -0.14(-1.30%)
Aug 29, 2017 10.63 10.76 10.54 10.60 774,716 -0.15(-1.36%)
Aug 28, 2017 10.59 10.85 10.59 10.75 813,302 +0.16(+1.55%)
Aug 25, 2017 10.61 10.68 10.45 10.59 949,741 -0.02(-0.16%)
Aug 24, 2017 10.63 10.75 10.58 10.60 554,316 +0.10(+0.98%)
Aug 23, 2017 10.52 10.60 10.41 10.50 753,793 -0.09(-0.89%)
Aug 22, 2017 10.68 10.74 10.47 10.60 994,476 -0.01(-0.08%)
Aug 21, 2017 10.77 10.79 10.55 10.60 1,130,153 -0.16(-1.52%)
Aug 18, 2017 10.60 10.86 10.56 10.77 1,852,195 +0.11(+1.05%)
Aug 17, 2017 11.28 11.28 10.59 10.66 2,744,986 -0.59(-5.21%)
Aug 16, 2017 11.23 11.38 11.04 11.24 553,080 +0.04(+0.38%)
Aug 15, 2017 11.42 11.42 11.15 11.20 885,000 -0.24(-2.11%)
Aug 14, 2017 11.40 11.57 11.31 11.44 581,089 +0.09(+0.84%)
Aug 11, 2017 11.22 11.38 11.03 11.35 871,634 +0.18(+1.62%)
Aug 10, 2017 11.45 11.59 11.14 11.16 1,108,000 -0.34(-2.99%)
Aug 09, 2017 11.52 11.59 11.29 11.51 953,071 -0.07(-0.60%)
Aug 08, 2017 11.46 11.72 11.42 11.58 894,029 +0.11(+0.98%)
Aug 07, 2017 11.76 11.80 11.42 11.47 1,854,694 -0.29(-2.49%)
Aug 04, 2017 11.87 11.66 11.76 1,195,726 -0.05(-0.44%)
Aug 03, 2017 11.74 11.97 11.69 11.81 1,286,309 +0.09(+0.74%)
Aug 02, 2017 11.68 11.87 11.58 11.72 1,056,872 +0.01(+0.07%)
Aug 01, 2017 11.48 11.81 11.41 11.72 1,944,201 +0.33(+2.87%)
Jul 31, 2017 11.36 11.52 11.26 11.39 1,456,496 +0.02(+0.15%)
Jul 28, 2017 11.16 11.57 11.11 11.37 2,431,190 +0.10(+0.92%)
Jul 27, 2017 10.51 11.46 10.42 11.27 3,811,919 +0.26(+2.35%)
Jul 26, 2017 10.91 11.07 10.78 11.01 1,525,130 +0.06(+0.55%)
Jul 25, 2017 10.71 11.05 10.60 10.95 2,013,838 +0.29(+2.75%)
Jul 24, 2017 10.97 10.98 10.63 10.66 1,543,275 -0.34(-3.13%)
Jul 21, 2017 10.90 11.10 10.72 11.00 1,410,983 +0.16(+1.51%)
Jul 20, 2017 11.20 10.52 10.84 2,749,259 +0.18(+1.70%)
Jul 19, 2017 10.66 10.78 10.61 10.66 1,884,962 -0.01(-0.08%)
Jul 18, 2017 10.68 10.82 10.52 10.66 1,637,779 -0.10(-0.96%)
Jul 17, 2017 10.75 10.90 10.59 10.77 2,213,849 +0.04(+0.40%)
Jul 14, 2017 10.78 10.88 10.65 10.72 1,463,592 -0.03(-0.32%)
Jul 13, 2017 10.67 10.91 10.63 10.76 2,307,996 +0.11(+1.05%)
Jul 12, 2017 10.53 10.76 10.31 10.65 3,355,964 +0.23(+2.23%)
Jul 11, 2017 10.77 10.98 10.13 10.41 7,616,734 +0.85(+8.92%)
Jul 10, 2017 9.820 9.829 9.467 9.562 972,234 -0.18(-1.86%)
Jul 07, 2017 9.450 9.777 9.341 9.743 973,672 +0.30(+3.19%)
Jul 06, 2017 9.777 9.777 9.415 9.441 1,015,986 -0.41(-4.20%)
Jul 05, 2017 10.09 10.24 9.816 9.855 754,080 -0.27(-2.64%)
Jul 03, 2017 10.09 10.23 9.907 10.12 601,313 +0.03(+0.26%)
Jun 30, 2017 10.34 10.04 10.10 942,684 +0.07(+0.69%)
Jun 29, 2017 9.967 10.17 9.889 10.03 1,011,768 +0.10(+1.04%)
Jun 28, 2017 9.949 10.13 9.813 9.924 809,287 +0.03(+0.26%)
Jun 27, 2017 9.778 10.10 9.778 9.898 860,482 +0.08(+0.78%)
Jun 26, 2017 9.607 9.855 9.599 9.821 913,162 +0.24(+2.50%)
Jun 23, 2017 9.778 9.539 9.582 1,737,446 -0.11(-1.15%)
Jun 22, 2017 9.633 9.804 9.539 9.693 1,129,834 +0.06(+0.62%)
Jun 21, 2017 9.830 9.984 9.564 9.633 1,449,530 -0.19(-1.92%)
Jun 20, 2017 9.984 10.02 9.684 9.821 1,076,957 -0.21(-2.05%)
Jun 19, 2017 10.15 10.17 9.864 10.03 993,721 -0.16(-1.59%)
Jun 16, 2017 10.27 10.29 9.949 10.19 2,207,912 -0.18(-1.73%)
Jun 15, 2017 10.67 10.67 10.33 10.37 1,025,620 -0.30(-2.81%)
Jun 14, 2017 10.73 10.89 10.47 10.67 827,339 -0.08(-0.72%)
Jun 13, 2017 11.05 11.05 10.66 10.74 1,069,752 -0.32(-2.86%)
Jun 12, 2017 10.84 11.34 10.78 11.06 2,325,127 +0.27(+2.54%)
Jun 09, 2017 10.45 10.86 10.39 10.79 2,230,665 +0.35(+3.36%)
Jun 08, 2017 11.37 11.37 10.24 10.44 3,085,555 -0.80(-7.15%)
Jun 07, 2017 10.35 11.38 10.12 11.24 6,280,729 +0.17(+1.55%)
Jun 06, 2017 10.96 11.16 10.79 11.07 2,106,940 -0.05(-0.46%)
Jun 05, 2017 10.72 11.20 10.59 11.12 1,835,998 +0.43(+4.00%)
Jun 02, 2017 10.63 10.83 10.59 10.69 1,582,989 +0.12(+1.13%)
Jun 01, 2017 9.813 10.61 9.718 10.57 2,147,352 +0.81(+8.33%)
May 31, 2017 9.616 9.813 9.470 9.761 1,775,344 +0.18(+1.88%)
May 30, 2017 9.530 9.667 9.393 9.582 1,041,512 -0.01(-0.09%)
May 26, 2017 9.522 9.607 9.402 9.590 787,402 +0.06(+0.63%)
May 25, 2017 9.462 9.693 9.359 9.530 1,573,880 +0.17(+1.83%)
May 24, 2017 9.282 9.419 9.107 9.359 1,995,852 +0.09(+0.92%)
May 23, 2017 9.445 9.487 9.248 9.274 1,103,150 -0.17(-1.81%)
May 22, 2017 9.368 9.453 9.312 9.445 1,011,533 +0.10(+1.10%)
May 19, 2017 9.342 9.376 9.231 9.342 821,726 +0.03(+0.28%)
May 18, 2017 9.487 9.624 9.316 9.316 1,200,900 -0.21(-2.24%)
May 17, 2017 9.633 9.770 9.479 9.530 1,518,628 -0.22(-2.28%)
May 16, 2017 9.872 9.915 9.654 9.753 2,189,341 -0.09(-0.87%)
May 15, 2017 9.915 10.14 9.744 9.838 1,838,007 -0.08(-0.78%)
May 12, 2017 10.02 10.02 9.821 9.915 1,102,300 -0.15(-1.53%)
May 11, 2017 10.26 10.27 9.787 10.07 2,037,864 +0.03(+0.26%)
May 10, 2017 9.984 10.12 9.847 10.04 3,146,422 +0.02(+0.17%)
May 09, 2017 10.02 10.12 9.898 10.03 1,685,726 -0.01(-0.09%)
May 08, 2017 10.09 10.17 9.975 10.04 1,778,953 -0.03(-0.25%)
May 05, 2017 9.984 10.12 9.864 10.06 1,784,985 +0.08(+0.77%)
May 04, 2017 10.00 10.09 9.924 9.984 2,020,642 +0.01(+0.09%)
May 03, 2017 10.20 10.21 9.924 9.975 2,449,472 -0.17(-1.69%)
May 02, 2017 9.556 10.74 9.556 10.15 5,918,979 +1.02(+11.15%)
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.