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

Medical Properties Trust (NY: MPW )

4.780 +0.090 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 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 (%)
Feb 28, 2019 12.36 12.54 12.33 12.37 4,935,044 -0.02(-0.16%)
Feb 27, 2019 12.38 12.42 12.24 12.39 4,114,425 -0.01(-0.11%)
Feb 26, 2019 12.53 12.55 12.38 12.40 3,177,067 -0.10(-0.81%)
Feb 25, 2019 12.56 12.58 12.47 12.50 4,015,267 -0.05(-0.38%)
Feb 22, 2019 12.50 12.62 12.41 12.55 3,775,446 +0.12(+0.98%)
Feb 21, 2019 12.35 12.45 12.27 12.43 3,827,605 +0.05(+0.44%)
Feb 20, 2019 12.53 12.54 12.22 12.37 6,100,021 -0.16(-1.30%)
Feb 19, 2019 12.49 12.59 12.48 12.54 4,590,037 +0.08(+0.65%)
Feb 15, 2019 12.48 12.52 12.39 12.46 8,218,361 +0.02(+0.16%)
Feb 14, 2019 12.46 12.51 12.39 12.43 4,746,305 -0.02(-0.16%)
Feb 13, 2019 12.48 12.55 12.31 12.46 6,599,855 +0.14(+1.16%)
Feb 12, 2019 12.50 12.54 12.28 12.31 8,218,377 -0.23(-1.84%)
Feb 11, 2019 12.51 12.59 12.39 12.54 6,506,256 +0.02(+0.16%)
Feb 08, 2019 12.41 12.53 12.33 12.52 3,545,340 +0.06(+0.49%)
Feb 07, 2019 12.24 12.46 12.05 12.46 5,743,815 +0.35(+2.91%)
Feb 06, 2019 12.28 12.33 12.11 12.11 5,134,561 -0.15(-1.22%)
Feb 05, 2019 12.22 12.27 12.08 12.26 6,435,249 +0.07(+0.56%)
Feb 04, 2019 11.95 12.19 11.82 12.19 6,103,588 +0.20(+1.70%)
Feb 01, 2019 12.41 12.45 11.84 11.99 6,760,483 -0.36(-2.91%)
Jan 31, 2019 12.24 12.35 12.10 12.35 6,494,060 +0.14(+1.11%)
Jan 30, 2019 12.11 12.26 12.04 12.21 4,112,544 +0.16(+1.29%)
Jan 29, 2019 11.97 12.08 11.93 12.05 3,351,774 +0.10(+0.79%)
Jan 28, 2019 11.89 11.99 11.82 11.96 3,809,708 +0.06(+0.51%)
Jan 25, 2019 11.66 11.91 11.66 11.90 5,092,842 +0.26(+2.21%)
Jan 24, 2019 11.61 11.72 11.53 11.64 2,617,113 +0.01(+0.12%)
Jan 23, 2019 11.53 11.63 11.47 11.63 2,622,477 +0.10(+0.88%)
Jan 22, 2019 11.58 11.63 11.41 11.53 3,238,522 -0.07(-0.59%)
Jan 18, 2019 11.59 11.63 11.49 11.59 3,145,861 +0.03(+0.29%)
Jan 17, 2019 11.44 11.62 11.44 11.56 3,788,343 +0.07(+0.65%)
Jan 16, 2019 11.24 11.54 11.24 11.48 4,349,104 +0.27(+2.42%)
Jan 15, 2019 11.17 11.31 11.16 11.21 5,740,279 +0.08(+0.73%)
Jan 14, 2019 11.20 11.27 11.13 11.13 7,647,547 -0.13(-1.14%)
Jan 11, 2019 11.23 11.27 11.17 11.26 4,148,686 +0.05(+0.48%)
Jan 10, 2019 11.19 11.28 11.06 11.21 7,194,471 +0.01(+0.12%)
Jan 09, 2019 11.35 11.38 11.14 11.19 6,652,894 -0.07(-0.66%)
Jan 08, 2019 11.17 11.33 11.08 11.27 5,416,804 +0.20(+1.78%)
Jan 07, 2019 10.96 11.18 10.83 11.07 9,363,515 +0.18(+1.68%)
Jan 04, 2019 10.99 11.13 10.88 10.89 5,047,735 -0.04(-0.37%)
Jan 03, 2019 10.58 11.04 10.55 10.93 7,466,378 +0.33(+3.07%)
Jan 02, 2019 10.75 10.77 10.51 10.60 4,708,064 -0.31(-2.80%)
Dec 31, 2018 10.92 10.94 10.72 10.91 4,119,352 +0.05(+0.44%)
Dec 28, 2018 10.96 11.03 10.73 10.86 5,177,455 -0.06(-0.56%)
Dec 27, 2018 10.84 10.93 10.54 10.92 4,656,396 -0.03(-0.25%)
Dec 26, 2018 10.40 10.95 10.36 10.95 5,603,543 +0.57(+5.49%)
Dec 24, 2018 10.92 10.97 10.35 10.38 4,071,149 -0.64(-5.85%)
Dec 21, 2018 11.20 11.38 10.98 11.02 11,862,908 -0.18(-1.57%)
Dec 20, 2018 11.16 11.31 11.06 11.20 8,729,683 +0.07(+0.61%)
Dec 19, 2018 11.26 11.36 11.04 11.13 5,465,654 +0.07(+0.61%)
Dec 18, 2018 10.98 11.21 10.95 11.06 5,104,765 +0.14(+1.24%)
Dec 17, 2018 11.46 11.47 10.89 10.93 5,197,606 -0.50(-4.39%)
Dec 14, 2018 11.44 11.45 11.36 11.43 3,253,617 -0.06(-0.53%)
Dec 13, 2018 11.38 11.56 11.38 11.49 4,667,281 +0.16(+1.44%)
Dec 12, 2018 11.53 11.60 11.30 11.33 6,224,413 -0.05(-0.42%)
Dec 11, 2018 11.50 11.56 11.38 11.38 7,577,797 +0.03(+0.24%)
Dec 10, 2018 11.36 11.42 11.20 11.35 4,576,352 +0.01(+0.06%)
Dec 07, 2018 11.65 11.65 11.26 11.34 18,149,242 -0.35(-2.97%)
Dec 06, 2018 11.51 11.71 11.21 11.69 5,193,528 +0.15(+1.27%)
Dec 04, 2018 11.60 11.71 11.48 11.54 5,855,608 -0.06(-0.52%)
Dec 03, 2018 11.63 11.66 11.48 11.60 5,599,083 +0.06(+0.52%)
Nov 30, 2018 11.46 11.59 11.40 11.54 7,709,535 +0.08(+0.70%)
Nov 29, 2018 11.33 11.48 11.25 11.46 6,793,949 +0.14(+1.24%)
Nov 28, 2018 11.16 11.35 11.08 11.32 3,927,370 +0.15(+1.32%)
Nov 27, 2018 11.02 11.21 10.98 11.18 4,575,067 +0.17(+1.58%)
Nov 26, 2018 11.06 11.07 10.94 11.00 3,095,065 -0.01(-0.06%)
Nov 23, 2018 11.00 11.08 10.93 11.01 1,855,273 -0.02(-0.18%)
Nov 21, 2018 11.03 11.03 11.03 0 -0.07(-0.66%)
Nov 20, 2018 11.07 11.18 11.05 11.10 3,928,561 -0.01(-0.06%)
Nov 19, 2018 11.10 11.17 11.02 11.11 3,255,116 +0.01(+0.06%)
Nov 16, 2018 10.92 11.10 10.88 11.10 3,737,924 +0.17(+1.59%)
Nov 15, 2018 10.90 10.93 10.71 10.93 5,040,692 -0.01(-0.06%)
Nov 14, 2018 11.07 11.07 10.88 10.94 3,841,462 -0.12(-1.09%)
Nov 13, 2018 11.17 11.22 11.00 11.06 5,802,158 -0.04(-0.36%)
Nov 12, 2018 11.18 11.30 11.05 11.10 4,778,391 -0.08(-0.72%)
Nov 09, 2018 11.10 11.26 11.08 11.18 5,427,882 +0.09(+0.78%)
Nov 08, 2018 11.14 11.18 10.96 11.09 3,869,188 -0.10(-0.90%)
Nov 07, 2018 11.00 11.19 10.94 11.19 6,963,748 +0.27(+2.51%)
Nov 06, 2018 10.77 10.95 10.66 10.92 7,612,254 +0.17(+1.62%)
Nov 05, 2018 10.31 10.79 10.31 10.74 9,224,068 +0.49(+4.76%)
Nov 02, 2018 10.39 10.41 10.07 10.25 6,238,003 -0.11(-1.03%)
Nov 01, 2018 9.953 10.40 9.913 10.36 5,554,023 +0.43(+4.31%)
Oct 31, 2018 10.06 10.09 9.893 9.933 3,876,239 -0.12(-1.20%)
Oct 30, 2018 9.953 10.13 9.906 10.05 4,902,566 +0.13(+1.35%)
Oct 29, 2018 9.919 10.08 9.866 9.919 4,677,154 +0.05(+0.54%)
Oct 26, 2018 10.06 10.09 9.772 9.866 3,048,536 -0.21(-2.12%)
Oct 25, 2018 9.966 10.15 9.886 10.08 3,685,111 +0.09(+0.87%)
Oct 24, 2018 9.852 10.07 9.806 9.993 4,921,106 +0.16(+1.63%)
Oct 23, 2018 9.699 9.919 9.665 9.832 3,483,998 +0.12(+1.24%)
Oct 22, 2018 9.859 9.903 9.679 9.712 2,487,161 -0.13(-1.29%)
Oct 19, 2018 9.792 9.866 9.772 9.839 2,406,574 +0.06(+0.62%)
Oct 18, 2018 9.759 9.846 9.726 9.779 2,363,429 +0.03(+0.27%)
Oct 17, 2018 9.726 9.832 9.682 9.752 3,910,195 +0.03(+0.27%)
Oct 16, 2018 9.525 9.752 9.482 9.726 2,376,308 +0.21(+2.18%)
Oct 15, 2018 9.398 9.572 9.398 9.518 2,135,702 +0.12(+1.28%)
Oct 12, 2018 9.518 9.555 9.345 9.398 3,856,263 -0.03(-0.35%)
Oct 11, 2018 9.726 9.759 9.431 9.431 4,492,219 -0.29(-2.96%)
Oct 10, 2018 9.719 9.879 9.692 9.719 3,010,354 -0.04(-0.41%)
Oct 09, 2018 9.739 9.779 9.679 9.759 2,008,292 +0.04(+0.41%)
Oct 08, 2018 9.598 9.766 9.598 9.719 2,557,124 +0.17(+1.75%)
Oct 05, 2018 9.472 9.639 9.465 9.552 2,108,856 +0.11(+1.13%)
Oct 04, 2018 9.451 9.538 9.378 9.445 3,885,697 -0.09(-0.91%)
Oct 03, 2018 9.746 9.772 9.448 9.532 5,459,778 -0.20(-2.06%)
Oct 02, 2018 9.832 9.849 9.722 9.732 2,110,125 -0.10(-1.02%)
Oct 01, 2018 9.953 9.993 9.826 9.832 5,218,673 -0.13(-1.34%)
Sep 28, 2018 9.692 9.979 9.685 9.966 4,290,871 +0.30(+3.11%)
Sep 27, 2018 9.619 9.719 9.605 9.665 2,288,437 +0.05(+0.56%)
Sep 26, 2018 9.679 9.712 9.585 9.612 2,451,557 -0.07(-0.69%)
Sep 25, 2018 9.632 9.739 9.612 9.679 3,399,179 +0.03(+0.35%)
Sep 24, 2018 9.812 9.832 9.552 9.645 3,556,590 -0.17(-1.77%)
Sep 21, 2018 9.832 9.893 9.786 9.819 3,653,696 -0.01(-0.14%)
Sep 20, 2018 9.712 9.839 9.676 9.832 2,481,530 +0.12(+1.24%)
Sep 19, 2018 9.886 9.893 9.679 9.712 2,438,688 -0.16(-1.62%)
Sep 18, 2018 9.839 9.879 9.799 9.873 3,599,702 +0.04(+0.41%)
Sep 17, 2018 9.799 9.839 9.746 9.832 3,339,403 +0.03(+0.34%)
Sep 14, 2018 9.893 9.919 9.715 9.799 3,493,916 -0.11(-1.15%)
Sep 13, 2018 9.919 9.973 9.873 9.913 2,781,844 +0.04(+0.41%)
Sep 12, 2018 9.959 9.973 9.866 9.873 3,123,890 -0.06(-0.61%)
Sep 11, 2018 9.893 10.02 9.860 9.933 4,042,780 -0.01(-0.07%)
Sep 10, 2018 9.847 9.972 9.801 9.939 3,387,554 +0.15(+1.54%)
Sep 07, 2018 9.828 9.847 9.762 9.788 2,549,441 -0.05(-0.53%)
Sep 06, 2018 9.874 9.900 9.821 9.841 3,103,831 -0.01(-0.13%)
Sep 05, 2018 9.828 9.920 9.762 9.854 3,595,769 +0.04(+0.40%)
Sep 04, 2018 9.874 9.913 9.745 9.814 3,329,562 -0.08(-0.80%)
Aug 31, 2018 9.893 9.893 9.893 0 +0.08(+0.80%)
Aug 30, 2018 9.867 9.867 9.801 9.814 1,566,405 -0.02(-0.20%)
Aug 29, 2018 9.854 9.887 9.788 9.834 2,043,173 -0.01(-0.07%)
Aug 28, 2018 9.716 9.846 9.693 9.841 1,908,553 +0.12(+1.29%)
Aug 27, 2018 9.841 9.860 9.676 9.716 3,113,321 -0.09(-0.87%)
Aug 24, 2018 9.755 9.805 9.722 9.801 1,613,576 +0.04(+0.40%)
Aug 23, 2018 9.808 9.814 9.755 9.762 1,176,686 -0.03(-0.27%)
Aug 22, 2018 9.795 9.860 9.729 9.788 1,653,037 -0.07(-0.73%)
Aug 21, 2018 9.854 9.906 9.801 9.860 2,383,445 +0.03(+0.33%)
Aug 20, 2018 9.828 9.900 9.801 9.828 3,136,252 +0.01(+0.13%)
Aug 17, 2018 9.670 9.821 9.650 9.814 4,159,366 +0.16(+1.63%)
Aug 16, 2018 9.657 9.709 9.588 9.657 5,507,114 +0.00(+0.00%)
Aug 15, 2018 9.597 9.729 9.591 9.657 4,253,219 +0.06(+0.62%)
Aug 14, 2018 9.512 9.604 9.492 9.597 3,417,407 +0.11(+1.18%)
Aug 13, 2018 9.459 9.505 9.413 9.486 3,161,249 +0.03(+0.35%)
Aug 10, 2018 9.591 9.647 9.446 9.453 4,375,686 -0.26(-2.71%)
Aug 09, 2018 9.703 9.808 9.703 9.716 2,139,137 +0.03(+0.34%)
Aug 08, 2018 9.801 9.801 9.676 9.683 1,686,647 -0.10(-1.01%)
Aug 07, 2018 9.703 9.795 9.667 9.782 2,678,757 +0.06(+0.61%)
Aug 06, 2018 9.597 9.729 9.591 9.722 4,047,526 +0.14(+1.44%)
Aug 03, 2018 9.427 9.611 9.407 9.584 3,103,475 +0.19(+2.03%)
Aug 02, 2018 9.420 9.492 9.367 9.394 2,490,053 -0.10(-1.04%)
Aug 01, 2018 9.394 9.499 9.282 9.492 1,975,868 +0.02(+0.21%)
Jul 31, 2018 9.302 9.499 9.302 9.473 3,422,185 +0.19(+2.05%)
Jul 30, 2018 9.249 9.302 9.177 9.282 1,646,809 +0.05(+0.50%)
Jul 27, 2018 9.354 9.374 9.157 9.236 2,380,127 -0.10(-1.06%)
Jul 26, 2018 9.321 9.407 9.292 9.335 3,803,013 +0.01(+0.14%)
Jul 25, 2018 9.302 9.367 9.288 9.321 1,873,952 +0.05(+0.50%)
Jul 24, 2018 9.354 9.354 9.239 9.275 2,434,800 -0.05(-0.56%)
Jul 23, 2018 9.321 9.335 9.242 9.328 1,647,744 +0.01(+0.07%)
Jul 20, 2018 9.394 9.433 9.269 9.321 2,434,067 -0.10(-1.05%)
Jul 19, 2018 9.249 9.486 9.219 9.420 2,851,694 +0.17(+1.85%)
Jul 18, 2018 9.288 9.354 9.137 9.249 2,399,450 -0.07(-0.71%)
Jul 17, 2018 9.348 9.386 9.256 9.315 3,668,102 -0.11(-1.19%)
Jul 16, 2018 9.427 9.433 9.351 9.427 1,522,435 +0.00(+0.00%)
Jul 13, 2018 9.453 9.492 9.387 9.427 2,040,698 -0.02(-0.21%)
Jul 12, 2018 9.453 9.492 9.404 9.446 2,662,054 -0.01(-0.14%)
Jul 11, 2018 9.459 2,869,246 +0.01(+0.07%)
Jul 10, 2018 9.433 9.515 9.433 9.453 2,427,164 +0.02(+0.21%)
Jul 09, 2018 9.505 9.545 9.367 9.433 2,659,613 -0.07(-0.69%)
Jul 06, 2018 9.394 9.545 9.381 9.499 2,160,059 +0.12(+1.33%)
Jul 05, 2018 9.308 9.381 9.242 9.374 1,888,862 +0.09(+0.99%)
Jul 03, 2018 9.282 9.282 9.282 0 +0.12(+1.29%)
Jul 02, 2018 9.210 9.249 9.072 9.164 2,210,920 -0.07(-0.71%)
Jun 29, 2018 9.216 9.282 9.147 9.229 2,922,004 +0.00(+0.00%)
Jun 28, 2018 9.144 9.246 9.127 9.229 1,846,101 +0.09(+1.01%)
Jun 27, 2018 9.236 9.259 9.137 9.137 1,827,101 -0.08(-0.86%)
Jun 26, 2018 9.262 9.285 9.216 9.216 1,946,086 -0.03(-0.28%)
Jun 25, 2018 9.282 9.288 9.177 9.242 2,934,486 -0.03(-0.35%)
Jun 22, 2018 9.256 9.318 9.210 9.275 3,140,907 +0.02(+0.21%)
Jun 21, 2018 9.256 9.295 9.229 9.256 1,523,576 +0.01(+0.14%)
Jun 20, 2018 9.137 9.262 9.118 9.242 2,898,510 +0.11(+1.15%)
Jun 19, 2018 9.131 9.203 9.104 9.137 2,677,992 -0.01(-0.14%)
Jun 18, 2018 9.131 9.213 9.068 9.150 1,846,783 +0.01(+0.07%)
Jun 15, 2018 9.177 9.085 9.144 4,517,237 +0.06(+0.65%)
Jun 14, 2018 9.006 9.144 9.006 9.085 2,451,604 +0.13(+1.47%)
Jun 13, 2018 9.144 9.144 8.917 8.953 3,042,742 -0.14(-1.52%)
Jun 12, 2018 8.994 9.117 8.975 9.091 3,068,933 +0.10(+1.08%)
Jun 11, 2018 9.007 9.027 8.956 8.994 2,137,994 -0.02(-0.21%)
Jun 08, 2018 8.943 9.027 8.933 9.014 3,026,109 +0.08(+0.87%)
Jun 07, 2018 8.833 8.982 8.823 8.936 4,097,754 +0.12(+1.32%)
Jun 06, 2018 8.743 8.820 2,250,395 +0.04(+0.44%)
Jun 05, 2018 8.846 8.865 8.768 8.781 3,004,537 -0.04(-0.44%)
Jun 04, 2018 8.833 8.833 8.746 8.820 2,571,242 +0.03(+0.29%)
Jun 01, 2018 8.768 8.820 8.746 8.794 2,483,339 +0.03(+0.37%)
May 31, 2018 8.756 8.801 8.739 8.762 3,744,123 +0.01(+0.15%)
May 30, 2018 8.672 8.788 8.626 8.749 3,495,401 +0.07(+0.82%)
May 29, 2018 8.575 8.684 8.564 8.678 3,461,888 +0.08(+0.98%)
May 25, 2018 8.594 8.594 8.594 0 +0.03(+0.30%)
May 24, 2018 8.646 8.646 8.484 8.568 2,649,348 -0.03(-0.30%)
May 23, 2018 8.510 8.665 8.484 8.594 3,989,982 +0.12(+1.37%)
May 22, 2018 8.471 8.523 8.452 8.478 2,902,333 +0.01(+0.08%)
May 21, 2018 8.446 8.507 8.362 8.471 3,245,562 +0.06(+0.69%)
May 18, 2018 8.452 8.510 8.394 8.413 2,209,699 -0.03(-0.38%)
May 17, 2018 8.523 8.555 8.413 8.446 2,425,596 -0.09(-1.06%)
May 16, 2018 8.530 8.594 8.491 8.536 2,830,981 +0.04(+0.46%)
May 15, 2018 8.504 8.542 8.484 8.497 2,774,350 -0.09(-1.05%)
May 14, 2018 8.652 8.684 8.575 8.588 2,160,036 -0.06(-0.67%)
May 11, 2018 8.710 8.717 8.646 8.646 1,668,554 -0.03(-0.37%)
May 10, 2018 8.594 8.691 8.581 8.678 2,303,140 +0.14(+1.66%)
May 09, 2018 8.491 8.575 8.471 8.536 2,520,410 +0.04(+0.46%)
May 08, 2018 8.568 8.568 8.461 8.497 3,175,393 -0.08(-0.98%)
May 07, 2018 8.465 8.620 8.459 8.581 2,819,687 +0.10(+1.22%)
May 04, 2018 8.336 8.507 8.329 8.478 2,180,312 +0.14(+1.70%)
May 03, 2018 8.297 8.426 8.226 8.336 2,810,827 +0.01(+0.08%)
May 02, 2018 8.297 8.349 8.174 8.329 3,073,841 +0.01(+0.08%)
May 01, 2018 8.258 8.375 8.120 8.323 3,942,340 +0.07(+0.86%)
Apr 30, 2018 8.291 8.297 8.200 8.252 2,955,230 -0.02(-0.23%)
Apr 27, 2018 8.123 8.287 8.110 8.271 2,982,858 +0.20(+2.48%)
Apr 26, 2018 8.026 8.110 7.974 8.071 2,861,709 +0.10(+1.21%)
Apr 25, 2018 8.000 8.032 7.923 7.974 3,956,477 -0.07(-0.88%)
Apr 24, 2018 8.013 8.084 7.981 8.045 2,330,036 +0.07(+0.89%)
Apr 23, 2018 8.026 8.045 7.910 7.974 3,448,191 -0.06(-0.72%)
Apr 20, 2018 8.103 8.136 8.007 8.032 3,218,964 -0.06(-0.72%)
Apr 19, 2018 8.161 8.174 8.026 8.090 2,875,945 -0.10(-1.26%)
Apr 18, 2018 8.220 8.258 8.181 8.194 1,742,495 -0.03(-0.31%)
Apr 17, 2018 8.149 8.252 8.136 8.220 4,243,707 +0.07(+0.87%)
Apr 16, 2018 8.123 8.197 8.084 8.149 3,272,194 +0.05(+0.56%)
Apr 13, 2018 8.071 8.123 8.013 8.103 1,928,893 +0.05(+0.64%)
Apr 12, 2018 8.252 8.258 8.052 8.052 2,813,838 -0.17(-2.04%)
Apr 11, 2018 8.226 8.316 8.207 8.220 3,204,746 -0.03(-0.31%)
Apr 10, 2018 8.226 8.310 8.207 8.245 5,014,256 +0.06(+0.71%)
Apr 09, 2018 8.200 8.258 8.129 8.187 3,067,954 -0.01(-0.08%)
Apr 06, 2018 8.278 8.368 8.181 8.194 4,828,494 -0.10(-1.17%)
Apr 05, 2018 8.304 8.349 8.194 8.291 1,951,415 -0.02(-0.23%)
Apr 04, 2018 8.200 8.349 8.168 8.310 3,649,670 +0.06(+0.78%)
Apr 03, 2018 8.097 8.300 8.054 8.245 3,843,935 +0.16(+2.00%)
Apr 02, 2018 8.394 8.404 8.052 8.084 6,106,816 -0.31(-3.69%)
Mar 29, 2018 8.394 8.394 8.394 0 +0.04(+0.46%)
Mar 28, 2018 8.181 8.413 8.181 8.355 8,421,649 +0.21(+2.62%)
Mar 27, 2018 8.078 8.245 7.994 8.142 4,141,812 +0.07(+0.88%)
Mar 26, 2018 8.110 8.149 8.026 8.071 3,219,582 +0.01(+0.16%)
Mar 23, 2018 8.168 8.226 7.994 8.058 4,969,599 -0.09(-1.11%)
Mar 22, 2018 8.187 8.323 8.149 8.149 3,578,718 -0.04(-0.47%)
Mar 21, 2018 8.226 8.258 8.123 8.187 3,069,835 -0.06(-0.70%)
Mar 20, 2018 8.316 8.375 8.200 8.245 3,773,043 -0.06(-0.78%)
Mar 19, 2018 8.323 8.323 8.200 8.310 4,757,821 -0.01(-0.16%)
Mar 16, 2018 8.323 8.407 8.255 8.323 5,745,327 +0.01(+0.08%)
Mar 15, 2018 8.336 8.368 8.265 8.316 2,421,737 -0.02(-0.23%)
Mar 14, 2018 8.355 8.400 8.278 8.336 3,034,262 -0.03(-0.31%)
Mar 13, 2018 8.406 8.488 8.343 8.362 3,744,761 -0.03(-0.38%)
Mar 12, 2018 8.273 8.406 8.267 8.393 3,092,877 +0.12(+1.45%)
Mar 09, 2018 8.241 8.292 8.187 8.273 2,761,102 +0.05(+0.62%)
Mar 08, 2018 8.229 8.286 8.165 8.222 2,556,689 +0.02(+0.23%)
Mar 07, 2018 8.222 8.203 4,464,228 +0.06(+0.70%)
Mar 06, 2018 8.026 8.191 7.969 8.146 4,298,519 +0.11(+1.42%)
Mar 05, 2018 7.950 8.092 7.950 8.032 3,631,186 +0.08(+0.96%)
Mar 02, 2018 7.925 7.975 7.849 7.956 4,434,069 +0.02(+0.24%)
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.