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 (%)
Apr 29, 2016 16.43 16.57 15.80 15.92 135,316 -0.54(-3.28%)
Apr 28, 2016 15.95 16.68 15.95 16.46 171,538 +0.38(+2.36%)
Apr 27, 2016 15.99 16.14 15.95 16.08 61,117 +0.12(+0.75%)
Apr 26, 2016 15.96 16.07 15.83 15.96 86,167 +0.00(+0.00%)
Apr 25, 2016 16.24 16.25 15.93 15.96 94,448 -0.27(-1.66%)
Apr 22, 2016 15.43 16.24 15.33 16.23 407,020 +0.79(+5.12%)
Apr 21, 2016 15.50 15.56 15.34 15.44 338,431 -0.08(-0.52%)
Apr 20, 2016 15.07 15.58 15.00 15.52 178,490 +0.41(+2.71%)
Apr 19, 2016 15.26 15.44 15.09 15.11 144,229 -0.09(-0.59%)
Apr 18, 2016 15.27 15.30 15.15 15.20 112,749 -0.11(-0.72%)
Apr 15, 2016 15.27 15.47 15.23 15.31 134,097 -0.05(-0.33%)
Apr 14, 2016 15.52 15.62 15.35 15.36 77,011 -0.28(-1.79%)
Apr 13, 2016 15.07 15.66 15.05 15.64 108,484 +0.60(+3.99%)
Apr 12, 2016 14.45 15.18 14.31 15.04 747,381 +0.55(+3.80%)
Apr 11, 2016 15.24 15.28 14.48 14.49 119,592 -0.71(-4.67%)
Apr 08, 2016 15.48 15.52 15.14 15.20 162,446 -0.24(-1.55%)
Apr 07, 2016 15.58 15.64 15.25 15.44 278,747 -0.22(-1.40%)
Apr 06, 2016 15.80 15.92 15.56 15.66 82,878 -0.12(-0.76%)
Apr 05, 2016 15.62 15.89 15.47 15.78 109,773 +0.02(+0.13%)
Apr 04, 2016 15.89 15.90 15.61 15.76 98,851 -0.22(-1.38%)
Apr 01, 2016 16.06 16.09 15.81 15.98 135,243 -0.22(-1.36%)
Mar 31, 2016 16.16 16.27 16.10 16.20 64,829 -0.04(-0.25%)
Mar 30, 2016 16.25 16.25 16.07 16.24 136,513 -0.01(-0.06%)
Mar 29, 2016 15.73 16.25 15.55 16.25 119,501 +0.46(+2.91%)
Mar 28, 2016 15.69 15.91 15.56 15.79 100,353 +0.11(+0.70%)
Mar 24, 2016 15.66 15.68 15.68 15.68 88,900 -0.10(-0.63%)
Mar 23, 2016 15.99 16.01 15.73 15.78 114,804 -0.25(-1.56%)
Mar 22, 2016 16.37 16.54 16.00 16.03 305,495 -0.49(-2.97%)
Mar 21, 2016 16.23 16.61 16.15 16.52 181,963 +0.17(+1.04%)
Mar 18, 2016 15.74 16.45 15.69 16.35 244,574 +0.72(+4.61%)
Mar 17, 2016 15.39 15.81 15.26 15.63 357,520 +0.24(+1.56%)
Mar 16, 2016 15.61 15.75 15.25 15.39 327,356 -0.37(-2.35%)
Mar 15, 2016 15.70 15.81 15.69 15.76 140,536 -0.04(-0.25%)
Mar 14, 2016 15.48 15.82 15.47 15.80 132,503 +0.29(+1.87%)
Mar 11, 2016 15.58 15.70 15.34 15.51 148,080 -0.04(-0.26%)
Mar 10, 2016 16.15 16.46 15.27 15.55 403,794 -1.06(-6.38%)
Mar 09, 2016 16.07 16.72 16.07 16.61 331,339 +0.62(+3.88%)
Mar 08, 2016 16.22 16.38 15.96 15.99 365,423 -0.25(-1.54%)
Mar 07, 2016 16.34 16.44 16.17 16.24 138,326 -0.11(-0.67%)
Mar 04, 2016 16.24 16.27 16.02 16.35 123,247 +0.08(+0.49%)
Mar 03, 2016 16.50 16.57 16.09 16.27 441,662 -0.32(-1.93%)
Mar 02, 2016 16.42 16.60 16.24 16.59 82,695 +0.10(+0.61%)
Mar 01, 2016 16.32 16.54 16.22 16.49 75,726 +0.24(+1.48%)
Feb 29, 2016 16.13 16.28 15.98 16.25 150,685 +0.12(+0.74%)
Feb 26, 2016 16.06 16.37 16.06 16.13 116,997 +0.13(+0.81%)
Feb 25, 2016 15.90 16.41 15.88 16.00 142,505 +0.11(+0.69%)
Feb 24, 2016 15.61 15.98 15.51 15.89 61,574 +0.13(+0.82%)
Feb 23, 2016 15.53 15.96 15.42 15.76 115,598 +0.20(+1.29%)
Feb 22, 2016 16.04 16.04 15.51 15.56 148,634 -0.29(-1.83%)
Feb 19, 2016 15.59 16.02 15.59 15.85 127,927 +0.19(+1.21%)
Feb 18, 2016 16.01 16.01 15.46 15.66 263,118 -0.38(-2.37%)
Feb 17, 2016 15.68 16.12 15.54 16.04 93,779 +0.43(+2.75%)
Feb 16, 2016 15.72 15.87 15.44 15.61 67,046 +0.07(+0.45%)
Feb 12, 2016 15.04 15.54 15.54 15.54 210,800 +0.62(+4.16%)
Feb 11, 2016 15.07 15.46 14.84 14.92 239,232 -0.29(-1.91%)
Feb 10, 2016 15.36 15.67 15.16 15.21 189,728 -0.03(-0.20%)
Feb 09, 2016 15.16 15.61 15.16 15.24 101,953 -0.08(-0.52%)
Feb 08, 2016 15.39 15.50 14.99 15.32 161,207 -0.21(-1.35%)
Feb 05, 2016 15.83 15.94 15.48 15.53 148,669 -0.32(-2.02%)
Feb 04, 2016 15.76 15.97 15.56 15.85 117,673 +0.00(+0.00%)
Feb 03, 2016 16.16 16.16 15.66 15.85 118,581 -0.16(-1.00%)
Feb 02, 2016 15.96 16.23 15.62 16.01 139,253 -0.12(-0.74%)
Feb 01, 2016 16.00 16.32 16.00 16.13 163,700 +0.05(+0.31%)
Jan 29, 2016 15.69 16.11 15.69 16.08 194,925 +0.41(+2.62%)
Jan 28, 2016 15.59 15.76 15.38 15.67 119,767 +0.22(+1.42%)
Jan 27, 2016 15.52 15.64 15.20 15.45 199,879 -0.11(-0.71%)
Jan 26, 2016 16.19 16.56 15.44 15.56 249,251 +0.14(+0.91%)
Jan 25, 2016 15.51 15.67 15.32 15.42 152,344 -0.17(-1.09%)
Jan 22, 2016 15.67 15.89 15.38 15.59 181,644 +0.12(+0.78%)
Jan 21, 2016 16.13 16.21 15.45 15.47 154,121 -0.66(-4.09%)
Jan 20, 2016 15.55 16.22 15.20 16.13 293,064 +0.37(+2.35%)
Jan 19, 2016 16.55 16.55 15.74 15.76 215,667 -0.59(-3.61%)
Jan 15, 2016 16.19 16.35 16.35 16.35 262,800 -0.23(-1.39%)
Jan 14, 2016 17.43 17.53 16.48 16.58 266,901 -0.82(-4.71%)
Jan 13, 2016 18.32 18.36 17.29 17.40 126,883 -0.92(-5.02%)
Jan 12, 2016 18.63 18.67 18.13 18.32 152,139 -0.09(-0.49%)
Jan 11, 2016 17.94 18.46 17.92 18.41 320,893 +0.55(+3.08%)
Jan 08, 2016 18.07 18.07 17.73 17.86 168,314 -0.16(-0.89%)
Jan 07, 2016 17.91 18.24 17.85 18.02 247,435 -0.13(-0.72%)
Jan 06, 2016 18.05 18.49 18.01 18.15 69,703 -0.16(-0.87%)
Jan 05, 2016 18.08 18.40 18.02 18.31 114,192 +0.25(+1.38%)
Jan 04, 2016 17.88 18.17 17.77 18.06 229,533 -0.15(-0.82%)
Dec 31, 2015 18.06 18.21 18.21 18.21 194,400 +0.12(+0.66%)
Dec 30, 2015 18.06 18.26 18.00 18.09 87,741 +0.06(+0.33%)
Dec 29, 2015 18.12 18.21 18.00 18.03 82,976 +0.01(+0.06%)
Dec 28, 2015 17.91 18.17 17.89 18.02 195,496 +0.04(+0.22%)
Dec 24, 2015 17.92 17.98 17.98 17.98 104,600 -0.01(-0.06%)
Dec 23, 2015 17.94 18.03 17.73 17.99 230,106 +0.15(+0.84%)
Dec 22, 2015 17.65 17.97 17.50 17.84 104,468 +0.23(+1.31%)
Dec 21, 2015 17.31 17.66 16.88 17.61 132,808 +0.34(+1.97%)
Dec 18, 2015 17.78 18.01 17.13 17.27 1,144,558 -0.63(-3.52%)
Dec 17, 2015 18.07 18.33 17.89 17.90 196,420 -0.19(-1.05%)
Dec 16, 2015 17.99 18.15 17.81 18.09 257,414 +0.19(+1.06%)
Dec 15, 2015 17.97 18.03 17.76 17.90 278,905 +0.05(+0.28%)
Dec 14, 2015 17.77 18.00 17.69 17.85 403,134 +0.15(+0.85%)
Dec 11, 2015 17.54 17.98 17.40 17.70 254,931 -0.14(-0.78%)
Dec 10, 2015 17.46 17.97 17.46 17.84 406,159 +0.42(+2.41%)
Dec 09, 2015 17.25 17.60 17.07 17.42 313,838 +0.10(+0.58%)
Dec 08, 2015 16.94 17.72 16.64 17.32 191,379 +0.02(+0.12%)
Dec 07, 2015 17.21 17.49 17.21 17.30 159,128 +0.01(+0.06%)
Dec 04, 2015 17.00 17.34 16.92 17.29 159,391 +0.24(+1.41%)
Dec 03, 2015 17.60 17.72 17.03 17.05 178,828 -0.52(-2.96%)
Dec 02, 2015 17.62 17.86 17.50 17.57 128,006 -0.10(-0.57%)
Dec 01, 2015 17.65 17.78 17.48 17.67 234,143 +0.10(+0.57%)
Nov 30, 2015 17.97 17.97 17.44 17.57 264,793 -0.36(-2.01%)
Nov 27, 2015 17.59 18.05 17.51 17.93 73,584 +0.34(+1.93%)
Nov 25, 2015 17.38 17.59 17.59 17.59 297,400 +0.23(+1.32%)
Nov 24, 2015 17.33 17.58 17.32 17.36 197,638 -0.04(-0.23%)
Nov 23, 2015 17.52 17.52 17.07 17.40 422,075 -0.12(-0.68%)
Nov 20, 2015 17.42 17.69 17.29 17.52 238,843 +0.22(+1.27%)
Nov 19, 2015 17.47 17.89 17.19 17.30 237,736 -0.17(-0.97%)
Nov 18, 2015 16.57 17.50 16.56 17.47 558,324 +1.01(+6.14%)
Nov 17, 2015 16.63 16.85 16.44 16.46 321,664 -0.10(-0.60%)
Nov 16, 2015 16.12 16.72 16.12 16.56 297,507 +0.46(+2.86%)
Nov 13, 2015 16.27 16.52 16.05 16.10 309,997 -0.23(-1.41%)
Nov 12, 2015 15.30 16.75 14.82 16.33 928,041 +1.73(+11.85%)
Nov 11, 2015 14.73 14.92 14.59 14.60 211,776 -0.22(-1.48%)
Nov 10, 2015 14.31 14.96 14.31 14.82 117,624 +0.47(+3.28%)
Nov 09, 2015 14.65 14.65 14.05 14.35 255,089 -0.35(-2.38%)
Nov 06, 2015 14.36 14.82 14.30 14.70 167,497 +0.25(+1.73%)
Nov 05, 2015 14.63 14.73 14.25 14.45 158,296 -0.16(-1.10%)
Nov 04, 2015 15.35 15.35 14.52 14.61 101,221 -0.75(-4.88%)
Nov 03, 2015 14.98 15.43 14.83 15.36 156,516 +0.40(+2.67%)
Nov 02, 2015 14.74 15.00 14.59 14.96 147,173 +0.22(+1.49%)
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%)
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.