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

Smart & Final Stores Inc (NY: SFS )

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 (%)
Oct 30, 2015 14.88 14.97 14.53 14.74 99,168 -0.17(-1.14%)
Oct 29, 2015 14.89 14.99 14.73 14.91 75,894 -0.08(-0.53%)
Oct 28, 2015 14.44 15.03 14.32 14.99 209,928 +0.65(+4.53%)
Oct 27, 2015 14.58 14.58 13.84 14.34 551,646 -0.24(-1.65%)
Oct 26, 2015 15.40 15.40 14.45 14.58 419,682 -0.84(-5.45%)
Oct 23, 2015 15.69 15.86 15.14 15.42 221,818 -0.21(-1.34%)
Oct 22, 2015 15.79 16.02 15.55 15.63 101,189 -0.07(-0.45%)
Oct 21, 2015 16.08 16.17 15.60 15.70 119,580 -0.40(-2.48%)
Oct 20, 2015 16.47 16.47 16.00 16.10 130,094 -0.44(-2.66%)
Oct 19, 2015 16.19 16.60 16.19 16.54 82,211 +0.26(+1.60%)
Oct 16, 2015 16.07 16.31 15.88 16.28 104,954 +0.25(+1.56%)
Oct 15, 2015 16.07 16.20 15.72 16.03 150,561 +0.01(+0.06%)
Oct 14, 2015 16.45 16.70 15.93 16.02 75,310 -0.40(-2.44%)
Oct 13, 2015 16.81 17.05 16.39 16.42 104,839 -0.51(-3.01%)
Oct 12, 2015 17.01 17.18 16.91 16.93 209,750 -0.08(-0.47%)
Oct 09, 2015 17.23 17.23 16.91 17.01 65,162 -0.18(-1.05%)
Oct 08, 2015 16.72 17.25 16.68 17.19 178,719 +0.48(+2.87%)
Oct 07, 2015 16.43 16.75 16.27 16.71 155,402 +0.35(+2.14%)
Oct 06, 2015 16.36 17.08 16.12 16.36 272,490 +0.50(+3.15%)
Oct 05, 2015 15.58 15.91 15.57 15.86 159,524 +0.40(+2.59%)
Oct 02, 2015 15.00 15.48 14.76 15.46 250,625 +0.04(+0.26%)
Oct 01, 2015 15.71 15.94 15.02 15.42 267,524 -0.29(-1.85%)
Sep 30, 2015 15.37 16.12 15.35 15.71 268,483 +0.49(+3.22%)
Sep 29, 2015 15.08 15.44 15.01 15.22 156,446 +0.13(+0.86%)
Sep 28, 2015 15.36 15.48 14.96 15.09 205,718 -0.36(-2.33%)
Sep 25, 2015 15.42 15.74 15.34 15.45 142,420 +0.12(+0.78%)
Sep 24, 2015 15.56 15.62 15.19 15.33 250,217 -0.32(-2.04%)
Sep 23, 2015 15.90 16.03 15.51 15.65 151,311 -0.22(-1.39%)
Sep 22, 2015 15.99 16.03 15.75 15.87 149,506 -0.24(-1.49%)
Sep 21, 2015 16.31 16.44 16.10 16.11 141,072 -0.02(-0.12%)
Sep 18, 2015 16.29 16.47 15.97 16.13 428,731 -0.34(-2.06%)
Sep 17, 2015 16.16 16.69 16.13 16.47 92,285 +0.27(+1.67%)
Sep 16, 2015 15.94 16.23 15.67 16.20 158,511 +0.32(+2.02%)
Sep 15, 2015 16.03 16.10 15.72 15.88 183,628 -0.15(-0.94%)
Sep 14, 2015 16.11 16.11 15.89 16.03 129,848 -0.08(-0.50%)
Sep 11, 2015 16.18 16.27 15.94 16.11 110,600 -0.09(-0.56%)
Sep 10, 2015 15.96 16.22 15.87 16.20 64,359 +0.20(+1.25%)
Sep 09, 2015 16.26 16.39 15.94 16.00 156,074 -0.09(-0.56%)
Sep 08, 2015 16.32 16.32 16.01 16.09 252,030 +0.03(+0.19%)
Sep 04, 2015 16.47 16.06 16.06 16.06 173,000 -0.60(-3.60%)
Sep 03, 2015 16.61 17.00 16.61 16.66 260,909 +0.03(+0.18%)
Sep 02, 2015 16.60 16.63 16.31 16.63 240,930 +0.34(+2.09%)
Sep 01, 2015 15.96 16.33 15.96 16.29 292,306 -0.01(-0.06%)
Aug 31, 2015 16.04 16.38 16.04 16.30 267,616 +0.20(+1.24%)
Aug 28, 2015 15.86 16.34 15.85 16.10 309,375 +0.15(+0.94%)
Aug 27, 2015 15.76 15.96 15.32 15.95 317,989 +0.30(+1.92%)
Aug 26, 2015 15.41 15.70 15.09 15.65 223,350 +0.48(+3.16%)
Aug 25, 2015 15.81 15.81 15.13 15.17 304,982 -0.24(-1.56%)
Aug 24, 2015 15.39 15.79 15.00 15.41 320,401 -0.67(-4.17%)
Aug 21, 2015 16.46 16.79 16.00 16.08 377,079 -0.67(-4.00%)
Aug 20, 2015 16.82 16.98 16.73 16.75 141,857 -0.21(-1.24%)
Aug 19, 2015 17.18 17.27 16.91 16.96 140,931 -0.31(-1.80%)
Aug 18, 2015 17.28 17.39 17.09 17.27 204,560 -0.01(-0.06%)
Aug 17, 2015 16.71 17.36 16.71 17.28 169,383 +0.47(+2.80%)
Aug 14, 2015 16.41 16.83 16.41 16.81 57,478 +0.38(+2.31%)
Aug 13, 2015 16.51 16.54 16.33 16.43 75,033 -0.08(-0.48%)
Aug 12, 2015 16.45 16.90 16.32 16.51 105,421 -0.05(-0.30%)
Aug 11, 2015 16.48 16.85 16.46 16.56 117,019 -0.03(-0.18%)
Aug 10, 2015 16.58 16.67 16.40 16.59 113,298 +0.14(+0.85%)
Aug 07, 2015 16.61 16.64 16.39 16.45 117,440 -0.27(-1.61%)
Aug 06, 2015 17.27 17.27 16.67 16.72 154,223 -0.57(-3.30%)
Aug 05, 2015 17.26 17.37 17.06 17.29 170,383 +0.12(+0.70%)
Aug 04, 2015 17.52 17.52 17.12 17.17 148,075 -0.23(-1.32%)
Aug 03, 2015 17.36 17.47 17.27 17.40 116,836 +0.00(+0.00%)
Jul 31, 2015 17.24 17.56 17.05 17.40 293,677 +0.17(+0.99%)
Jul 30, 2015 16.96 17.29 16.95 17.23 169,380 +0.28(+1.65%)
Jul 29, 2015 16.52 17.12 16.52 16.95 240,491 +0.40(+2.42%)
Jul 28, 2015 16.35 16.65 16.10 16.55 421,807 +0.23(+1.41%)
Jul 27, 2015 15.67 16.54 15.31 16.32 533,166 +0.56(+3.55%)
Jul 24, 2015 16.79 16.88 15.76 15.76 825,066 -1.10(-6.52%)
Jul 23, 2015 17.85 18.33 16.61 16.86 624,043 -0.93(-5.23%)
Jul 22, 2015 17.79 18.03 17.73 17.79 212,903 +0.03(+0.17%)
Jul 21, 2015 17.83 17.94 17.65 17.76 135,598 -0.04(-0.22%)
Jul 20, 2015 17.99 18.05 17.76 17.80 198,202 -0.17(-0.95%)
Jul 17, 2015 18.15 18.15 17.87 17.97 184,107 -0.19(-1.05%)
Jul 16, 2015 17.81 18.35 17.81 18.16 358,422 +0.43(+2.43%)
Jul 15, 2015 17.91 17.94 17.65 17.73 245,991 -0.22(-1.23%)
Jul 14, 2015 17.89 18.02 17.79 17.95 145,640 +0.00(+0.00%)
Jul 13, 2015 18.13 18.13 17.69 17.95 190,062 -0.16(-0.88%)
Jul 10, 2015 18.27 18.50 18.00 18.11 160,945 -0.03(-0.17%)
Jul 09, 2015 17.98 18.43 17.60 18.14 245,651 +0.26(+1.45%)
Jul 08, 2015 17.83 18.10 17.60 17.88 162,329 -0.04(-0.22%)
Jul 07, 2015 17.68 18.11 17.31 17.92 267,339 +0.24(+1.36%)
Jul 06, 2015 17.69 17.86 17.56 17.68 120,930 -0.09(-0.51%)
Jul 02, 2015 17.89 17.77 17.77 17.77 123,300 -0.03(-0.17%)
Jul 01, 2015 17.95 18.21 17.77 17.80 231,482 -0.07(-0.39%)
Jun 30, 2015 18.08 18.18 17.68 17.87 350,573 -0.16(-0.89%)
Jun 29, 2015 18.02 18.28 17.85 18.03 218,737 -0.11(-0.61%)
Jun 26, 2015 18.18 18.39 17.96 18.14 1,088,516 -0.12(-0.66%)
Jun 25, 2015 18.01 18.27 17.93 18.26 284,918 +0.30(+1.67%)
Jun 24, 2015 18.33 18.65 17.84 17.96 217,041 -0.35(-1.91%)
Jun 23, 2015 18.45 18.60 18.09 18.31 207,587 -0.10(-0.54%)
Jun 22, 2015 18.24 18.58 18.10 18.41 328,623 +0.27(+1.49%)
Jun 19, 2015 18.59 18.62 18.04 18.14 2,079,638 -0.32(-1.73%)
Jun 18, 2015 18.47 18.80 18.33 18.46 431,639 +0.05(+0.27%)
Jun 17, 2015 18.39 18.49 18.19 18.41 332,351 +0.11(+0.60%)
Jun 16, 2015 18.04 18.75 18.02 18.30 347,293 +0.32(+1.78%)
Jun 15, 2015 18.41 18.41 17.60 17.98 457,972 -0.47(-2.55%)
Jun 12, 2015 18.60 18.70 18.39 18.45 295,723 -0.24(-1.28%)
Jun 11, 2015 17.39 18.82 17.36 18.69 723,311 +1.29(+7.41%)
Jun 10, 2015 17.15 17.42 17.14 17.40 208,942 +0.26(+1.52%)
Jun 09, 2015 17.11 17.18 16.92 17.14 198,661 +0.24(+1.42%)
Jun 08, 2015 17.27 17.33 16.90 16.90 200,507 -0.40(-2.31%)
Jun 05, 2015 17.20 17.31 16.99 17.30 188,349 +0.05(+0.29%)
Jun 04, 2015 17.19 17.30 17.06 17.25 198,364 +0.00(+0.00%)
Jun 03, 2015 16.71 17.25 16.71 17.25 144,435 +0.51(+3.05%)
Jun 02, 2015 17.23 17.29 16.73 16.74 183,086 -0.56(-3.24%)
Jun 01, 2015 17.03 17.65 17.03 17.30 362,784 +0.40(+2.37%)
May 29, 2015 16.89 17.09 16.77 16.90 294,054 +0.02(+0.12%)
May 28, 2015 16.97 16.97 16.79 16.88 177,925 -0.04(-0.24%)
May 27, 2015 17.03 17.13 16.87 16.92 158,205 -0.05(-0.29%)
May 26, 2015 17.02 17.18 16.58 16.97 209,879 -0.10(-0.59%)
May 22, 2015 17.16 17.07 17.07 17.07 190,900 -0.09(-0.52%)
May 21, 2015 17.33 17.65 17.03 17.16 259,625 -0.11(-0.64%)
May 20, 2015 17.24 17.39 17.09 17.27 253,484 +0.04(+0.23%)
May 19, 2015 16.99 17.24 16.92 17.23 240,641 +0.24(+1.41%)
May 18, 2015 17.06 17.23 16.93 16.99 201,241 -0.02(-0.12%)
May 15, 2015 17.11 17.13 16.78 17.01 251,058 -0.04(-0.23%)
May 14, 2015 17.02 17.18 16.95 17.05 174,175 +0.08(+0.47%)
May 13, 2015 17.25 17.25 16.63 16.97 481,785 -0.25(-1.45%)
May 12, 2015 17.01 17.33 16.97 17.22 141,649 +0.19(+1.12%)
May 11, 2015 16.78 17.12 16.75 17.03 197,764 +0.18(+1.07%)
May 08, 2015 17.12 17.35 16.80 16.85 248,152 -0.23(-1.35%)
May 07, 2015 17.06 17.16 16.81 17.08 277,639 -0.07(-0.41%)
May 06, 2015 17.37 17.40 16.87 17.15 507,961 -0.19(-1.10%)
May 05, 2015 17.27 17.45 17.16 17.34 265,804 -0.02(-0.12%)
May 04, 2015 17.64 17.76 17.23 17.36 299,823 -0.32(-1.81%)
May 01, 2015 17.46 17.69 17.42 17.68 263,250 +0.36(+2.08%)
Apr 30, 2015 17.20 17.56 17.14 17.32 423,650 +0.02(+0.12%)
Apr 29, 2015 17.90 17.90 17.09 17.30 406,288 -0.57(-3.19%)
Apr 28, 2015 17.90 18.15 17.68 17.87 323,423 +0.16(+0.90%)
Apr 27, 2015 17.89 17.94 17.53 17.71 408,417 -0.19(-1.06%)
Apr 24, 2015 18.18 18.18 17.76 17.90 614,628 -0.21(-1.16%)
Apr 23, 2015 18.04 18.23 17.77 18.11 269,863 +0.03(+0.17%)
Apr 22, 2015 18.59 18.59 18.08 18.08 246,269 -0.49(-2.64%)
Apr 21, 2015 18.25 18.63 18.14 18.57 322,410 +0.32(+1.75%)
Apr 20, 2015 18.49 18.49 18.08 18.25 331,188 -0.06(-0.33%)
Apr 17, 2015 18.06 18.40 17.76 18.31 554,859 +0.06(+0.33%)
Apr 16, 2015 18.53 18.59 18.01 18.25 709,087 -0.25(-1.35%)
Apr 15, 2015 18.41 18.73 18.26 18.50 6,496,542 -0.48(-2.53%)
Apr 14, 2015 18.71 19.84 18.61 18.98 663,633 +0.11(+0.58%)
Apr 13, 2015 18.50 19.13 18.24 18.87 372,229 -0.03(-0.16%)
Apr 10, 2015 19.07 19.28 18.75 18.90 139,819 +0.01(+0.05%)
Apr 09, 2015 19.28 19.28 18.86 18.89 255,046 -0.26(-1.36%)
Apr 08, 2015 18.80 19.23 18.71 19.15 444,986 +0.46(+2.46%)
Apr 07, 2015 18.22 18.99 18.21 18.69 216,596 +0.54(+2.98%)
Apr 06, 2015 18.17 18.47 18.03 18.15 107,884 -0.05(-0.27%)
Apr 02, 2015 17.74 18.20 18.20 18.20 324,200 +0.55(+3.12%)
Apr 01, 2015 17.67 17.79 17.51 17.65 216,657 +0.05(+0.28%)
Mar 31, 2015 17.68 17.86 17.48 17.60 252,337 -0.09(-0.51%)
Mar 30, 2015 17.89 17.89 17.52 17.69 194,076 -0.06(-0.34%)
Mar 27, 2015 17.73 18.02 17.66 17.75 134,550 -0.02(-0.11%)
Mar 26, 2015 18.05 18.28 17.47 17.77 480,848 -0.29(-1.61%)
Mar 25, 2015 18.32 18.71 17.91 18.06 276,721 -0.34(-1.85%)
Mar 24, 2015 18.26 18.59 18.26 18.40 190,403 +0.04(+0.22%)
Mar 23, 2015 18.27 18.62 18.01 18.36 248,805 +0.12(+0.66%)
Mar 20, 2015 18.16 18.73 18.06 18.24 307,378 +0.23(+1.28%)
Mar 19, 2015 18.00 18.43 17.39 18.01 862,283 +1.40(+8.43%)
Mar 18, 2015 16.65 16.80 16.43 16.61 252,573 +0.01(+0.06%)
Mar 17, 2015 16.55 16.82 16.41 16.60 197,574 +0.10(+0.61%)
Mar 16, 2015 16.00 16.60 16.00 16.50 352,524 +0.51(+3.19%)
Mar 13, 2015 15.81 16.10 15.79 15.99 73,086 +0.13(+0.82%)
Mar 12, 2015 15.43 15.92 15.35 15.86 163,582 +0.53(+3.46%)
Mar 11, 2015 15.13 15.34 14.98 15.33 109,115 +0.23(+1.52%)
Mar 10, 2015 15.08 15.32 14.85 15.10 215,742 -0.03(-0.20%)
Mar 09, 2015 15.49 15.59 14.90 15.13 351,583 -0.37(-2.39%)
Mar 06, 2015 15.39 15.57 15.27 15.50 197,582 +0.01(+0.06%)
Mar 05, 2015 14.94 15.51 14.94 15.49 108,681 +0.55(+3.68%)
Mar 04, 2015 14.87 15.02 14.75 14.94 138,503 -0.02(-0.13%)
Mar 03, 2015 15.08 15.11 14.80 14.96 133,428 -0.11(-0.73%)
Mar 02, 2015 15.06 15.34 14.83 15.07 396,422 +0.01(+0.07%)
Feb 27, 2015 14.87 15.26 14.80 15.06 167,556 +0.16(+1.07%)
Feb 26, 2015 15.12 15.35 14.80 14.90 111,756 -0.31(-2.04%)
Feb 25, 2015 15.07 15.39 15.00 15.21 84,596 +0.09(+0.60%)
Feb 24, 2015 15.24 15.39 14.92 15.12 153,286 -0.29(-1.88%)
Feb 23, 2015 15.41 15.43 15.17 15.41 54,831 +0.04(+0.26%)
Feb 20, 2015 15.27 15.43 15.01 15.37 63,086 +0.14(+0.92%)
Feb 19, 2015 15.00 15.38 14.92 15.23 47,436 +0.31(+2.08%)
Feb 18, 2015 14.85 14.98 14.80 14.92 95,837 +0.07(+0.47%)
Feb 17, 2015 15.19 15.20 14.80 14.85 73,393 -0.29(-1.92%)
Feb 13, 2015 14.79 15.14 15.14 15.14 79,800 +0.42(+2.85%)
Feb 12, 2015 14.90 14.92 14.54 14.72 102,417 -0.14(-0.94%)
Feb 11, 2015 14.85 15.03 14.80 14.86 69,107 -0.02(-0.13%)
Feb 10, 2015 15.13 15.18 14.80 14.88 99,248 -0.23(-1.52%)
Feb 09, 2015 14.93 15.28 14.87 15.11 100,615 +0.09(+0.60%)
Feb 06, 2015 15.43 15.75 14.91 15.02 141,412 -0.38(-2.47%)
Feb 05, 2015 15.55 15.55 15.35 15.40 53,163 -0.09(-0.58%)
Feb 04, 2015 15.47 15.76 15.36 15.49 64,170 +0.05(+0.32%)
Feb 03, 2015 15.33 15.52 15.21 15.44 108,682 +0.13(+0.85%)
Feb 02, 2015 14.99 15.42 14.97 15.31 179,073 +0.31(+2.07%)
Jan 30, 2015 15.69 15.76 14.75 15.00 525,480 -0.83(-5.24%)
Jan 29, 2015 14.97 15.87 14.68 15.83 464,735 +0.98(+6.60%)
Jan 28, 2015 15.42 15.50 14.76 14.85 164,419 -0.46(-3.00%)
Jan 27, 2015 15.00 15.42 15.00 15.31 181,456 +0.25(+1.66%)
Jan 26, 2015 15.33 15.35 15.00 15.06 217,979 -0.44(-2.84%)
Jan 23, 2015 15.36 15.60 15.26 15.50 75,525 +0.14(+0.91%)
Jan 22, 2015 15.57 15.65 15.26 15.36 235,339 -0.09(-0.58%)
Jan 21, 2015 15.45 15.56 15.26 15.45 130,166 -0.01(-0.06%)
Jan 20, 2015 15.53 15.83 15.36 15.46 194,333 -0.04(-0.26%)
Jan 16, 2015 15.68 15.92 15.27 15.50 105,142 -0.21(-1.34%)
Jan 15, 2015 16.04 16.11 15.64 15.71 137,079 -0.26(-1.63%)
Jan 14, 2015 15.89 16.04 15.81 15.97 85,564 -0.03(-0.19%)
Jan 13, 2015 16.45 16.71 15.90 16.00 274,507 -0.42(-2.56%)
Jan 12, 2015 16.54 16.64 16.27 16.42 78,025 -0.09(-0.55%)
Jan 09, 2015 16.42 16.85 16.25 16.51 377,131 +0.09(+0.55%)
Jan 08, 2015 16.10 16.50 15.90 16.42 167,877 +0.42(+2.63%)
Jan 07, 2015 16.06 16.14 15.71 16.00 200,052 +0.11(+0.69%)
Jan 06, 2015 15.97 16.03 15.60 15.89 238,672 +0.02(+0.13%)
Jan 05, 2015 15.99 16.11 15.53 15.87 158,098 -0.16(-1.00%)
Jan 02, 2015 15.72 16.15 15.33 16.03 214,805 +0.30(+1.91%)
Dec 31, 2014 16.50 15.73 15.73 15.73 376,800 -0.80(-4.84%)
Dec 30, 2014 15.17 16.57 15.03 16.53 552,804 +1.39(+9.18%)
Dec 29, 2014 15.31 15.39 14.95 15.14 262,950 -0.26(-1.69%)
Dec 26, 2014 15.57 15.78 15.32 15.40 107,665 -0.10(-0.65%)
Dec 24, 2014 15.98 15.50 15.50 15.50 142,600 -0.47(-2.94%)
Dec 23, 2014 16.02 16.05 15.69 15.97 382,847 -0.13(-0.81%)
Dec 22, 2014 15.05 16.22 14.91 16.10 645,738 +1.12(+7.48%)
Dec 19, 2014 15.54 15.79 14.90 14.98 1,685,242 -0.51(-3.29%)
Dec 18, 2014 15.95 16.00 15.00 15.49 405,250 -0.36(-2.27%)
Dec 17, 2014 15.20 15.92 15.07 15.85 400,275 +0.75(+4.97%)
Dec 16, 2014 15.42 15.78 14.85 15.10 329,971 -0.44(-2.83%)
Dec 15, 2014 15.69 16.00 15.30 15.54 324,659 -0.03(-0.19%)
Dec 12, 2014 14.99 15.65 14.99 15.57 270,133 +0.49(+3.25%)
Dec 11, 2014 15.45 15.67 14.60 15.08 321,800 -0.37(-2.39%)
Dec 10, 2014 15.25 15.70 15.20 15.45 258,139 +0.09(+0.59%)
Dec 09, 2014 15.70 15.83 15.04 15.36 255,623 -0.49(-3.09%)
Dec 08, 2014 15.97 16.21 15.80 15.85 207,228 -0.11(-0.69%)
Dec 05, 2014 16.12 16.35 15.80 15.96 130,352 +0.00(+0.00%)
Dec 04, 2014 16.37 16.49 15.76 15.96 217,414 -0.30(-1.85%)
Dec 03, 2014 15.91 16.55 15.75 16.26 284,408 +0.52(+3.30%)
Dec 02, 2014 15.01 16.04 15.00 15.74 300,823 +0.84(+5.64%)
Dec 01, 2014 15.75 15.75 14.50 14.90 249,902 -0.76(-4.85%)
Nov 28, 2014 15.35 15.73 15.08 15.66 101,053 +0.30(+1.95%)
Nov 26, 2014 15.37 15.36 15.36 15.36 109,900 +0.12(+0.79%)
Nov 25, 2014 15.25 15.49 14.99 15.24 142,361 -0.06(-0.39%)
Nov 24, 2014 15.00 15.50 14.75 15.30 281,097 +0.34(+2.27%)
Nov 21, 2014 15.01 15.03 14.59 14.96 163,194 -0.03(-0.20%)
Nov 20, 2014 14.54 15.03 14.54 14.99 69,717 +0.37(+2.53%)
Nov 19, 2014 15.00 15.00 14.52 14.62 135,535 -0.34(-2.27%)
Nov 18, 2014 15.10 15.16 14.84 14.96 215,538 -0.08(-0.53%)
Nov 17, 2014 15.53 15.53 14.94 15.04 203,057 -0.45(-2.91%)
Nov 14, 2014 14.41 15.55 13.98 15.49 495,930 +1.11(+7.72%)
Nov 13, 2014 14.70 15.20 13.25 14.38 695,385 -0.20(-1.37%)
Nov 12, 2014 14.88 15.20 14.32 14.58 93,894 -0.44(-2.93%)
Nov 11, 2014 15.20 15.31 14.34 15.02 266,514 +0.07(+0.47%)
Nov 10, 2014 15.03 15.10 14.73 14.95 174,543 +0.06(+0.40%)
Nov 07, 2014 14.56 15.44 14.56 14.89 309,303 +0.18(+1.22%)
Nov 06, 2014 14.21 14.74 14.21 14.71 109,645 +0.40(+2.80%)
Nov 05, 2014 14.19 14.39 14.00 14.31 87,863 +0.10(+0.70%)
Nov 04, 2014 14.37 14.50 14.06 14.21 135,512 -0.24(-1.66%)
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.