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 28, 2017 12.00 12.05 11.55 11.80 426,497 -0.20(-1.67%)
Apr 27, 2017 12.10 12.25 11.88 12.00 196,881 -0.14(-1.15%)
Apr 26, 2017 11.90 12.20 11.82 12.14 251,872 +0.24(+2.02%)
Apr 25, 2017 11.95 12.15 11.85 11.90 370,351 -0.05(-0.42%)
Apr 24, 2017 12.45 12.45 11.90 11.95 242,141 -0.40(-3.24%)
Apr 21, 2017 12.05 12.40 12.05 12.35 313,782 +0.25(+2.07%)
Apr 20, 2017 12.00 12.25 12.00 12.10 189,239 +0.10(+0.83%)
Apr 19, 2017 11.80 12.20 11.70 12.00 221,016 +0.20(+1.69%)
Apr 18, 2017 12.20 12.25 11.80 11.80 267,298 -0.40(-3.28%)
Apr 17, 2017 12.05 12.50 12.00 12.20 310,734 +0.15(+1.24%)
Apr 13, 2017 12.00 12.10 11.75 12.05 333,874 +0.05(+0.42%)
Apr 12, 2017 12.20 12.20 11.90 12.00 165,285 -0.20(-1.64%)
Apr 11, 2017 12.35 12.57 12.15 12.20 251,955 -0.15(-1.21%)
Apr 10, 2017 11.90 12.40 11.90 12.35 443,419 +0.45(+3.78%)
Apr 07, 2017 11.85 11.95 11.80 11.90 351,759 +0.00(+0.00%)
Apr 06, 2017 11.85 12.09 11.80 11.90 439,194 +0.15(+1.28%)
Apr 05, 2017 11.85 11.95 11.70 11.75 368,597 -0.05(-0.42%)
Apr 04, 2017 11.85 11.90 11.60 11.80 256,867 -0.05(-0.42%)
Apr 03, 2017 12.10 12.10 11.70 11.85 361,261 -0.25(-2.07%)
Mar 31, 2017 12.05 12.45 12.00 12.10 384,990 +0.05(+0.41%)
Mar 30, 2017 12.00 12.25 12.00 12.05 311,735 +0.05(+0.42%)
Mar 29, 2017 11.65 12.20 11.65 12.00 421,193 +0.30(+2.56%)
Mar 28, 2017 11.65 11.75 11.50 11.70 306,693 +0.00(+0.00%)
Mar 27, 2017 11.55 11.82 11.50 11.70 360,319 +0.05(+0.43%)
Mar 24, 2017 11.70 11.80 11.55 11.65 247,318 -0.05(-0.43%)
Mar 23, 2017 11.55 11.85 11.50 11.70 344,763 +0.15(+1.30%)
Mar 22, 2017 11.50 11.65 11.40 11.55 358,556 +0.05(+0.43%)
Mar 21, 2017 11.70 11.75 11.38 11.50 376,046 +0.00(+0.00%)
Mar 20, 2017 12.05 12.07 11.40 11.50 427,563 -0.60(-4.96%)
Mar 17, 2017 11.60 12.41 11.45 12.10 738,549 +0.55(+4.76%)
Mar 16, 2017 11.40 11.70 11.30 11.55 508,598 +0.15(+1.32%)
Mar 15, 2017 11.10 11.82 10.95 11.40 528,441 +0.41(+3.73%)
Mar 14, 2017 10.95 11.00 10.65 10.99 613,848 +0.04(+0.37%)
Mar 13, 2017 10.95 11.00 10.65 10.95 634,162 -0.10(-0.90%)
Mar 10, 2017 11.55 11.80 10.70 11.05 1,143,325 -0.40(-3.49%)
Mar 09, 2017 11.35 12.30 10.65 11.45 1,904,124 -0.95(-7.66%)
Mar 08, 2017 12.70 12.85 12.25 12.40 1,001,648 -0.35(-2.75%)
Mar 07, 2017 12.90 13.05 12.70 12.75 252,738 -0.25(-1.92%)
Mar 06, 2017 13.10 13.20 12.90 13.00 437,694 -0.10(-0.76%)
Mar 03, 2017 13.55 13.65 13.00 13.10 365,277 -0.40(-2.96%)
Mar 02, 2017 13.80 13.85 13.45 13.50 299,461 -0.35(-2.53%)
Mar 01, 2017 14.15 14.20 13.75 13.85 293,659 -0.10(-0.72%)
Feb 28, 2017 14.25 14.35 13.90 13.95 555,299 -0.30(-2.11%)
Feb 27, 2017 14.80 14.80 14.15 14.25 438,231 -0.45(-3.06%)
Feb 24, 2017 14.60 14.75 14.40 14.70 558,828 +0.00(+0.00%)
Feb 23, 2017 15.30 15.30 14.60 14.70 377,422 -0.50(-3.29%)
Feb 22, 2017 15.20 15.40 15.10 15.20 198,689 -0.05(-0.33%)
Feb 21, 2017 15.00 15.40 14.95 15.25 225,549 +0.25(+1.67%)
Feb 17, 2017 15.00 15.00 15.00 0 +0.10(+0.67%)
Feb 16, 2017 15.05 15.15 14.85 14.90 166,533 -0.14(-0.93%)
Feb 15, 2017 14.80 15.10 14.75 15.04 233,794 +0.24(+1.62%)
Feb 14, 2017 14.80 15.00 14.70 14.80 141,405 -0.10(-0.67%)
Feb 13, 2017 15.20 15.25 14.85 14.90 103,373 -0.20(-1.32%)
Feb 10, 2017 14.60 15.15 14.60 15.10 307,300 +0.45(+3.07%)
Feb 09, 2017 14.35 15.05 14.35 14.65 382,282 +0.30(+2.09%)
Feb 08, 2017 14.30 14.50 14.25 14.35 217,423 +0.00(+0.00%)
Feb 07, 2017 14.75 14.75 14.30 14.35 334,069 -0.25(-1.71%)
Feb 06, 2017 14.75 14.90 14.55 14.60 377,081 -0.15(-1.02%)
Feb 03, 2017 14.35 14.85 14.35 14.75 291,697 +0.50(+3.51%)
Feb 02, 2017 14.20 14.35 14.15 14.25 159,899 +0.10(+0.71%)
Feb 01, 2017 14.40 14.45 14.10 14.15 325,645 -0.20(-1.39%)
Jan 31, 2017 14.40 14.55 14.10 14.35 172,429 -0.10(-0.69%)
Jan 30, 2017 14.40 14.55 14.25 14.45 140,063 -0.05(-0.34%)
Jan 27, 2017 14.80 14.85 14.40 14.50 115,314 -0.25(-1.69%)
Jan 26, 2017 15.20 15.40 14.68 14.75 182,120 -0.45(-2.96%)
Jan 25, 2017 15.00 15.40 14.95 15.20 262,965 +0.20(+1.33%)
Jan 24, 2017 14.80 15.10 14.50 15.00 246,749 +0.25(+1.69%)
Jan 23, 2017 15.05 15.15 14.65 14.75 224,673 -0.40(-2.64%)
Jan 20, 2017 14.95 15.30 14.95 15.15 298,758 +0.10(+0.66%)
Jan 19, 2017 15.15 15.45 14.90 15.05 844,788 -0.20(-1.31%)
Jan 18, 2017 15.00 15.30 14.90 15.25 352,424 +0.15(+0.99%)
Jan 17, 2017 14.50 15.25 14.50 15.10 567,267 +0.65(+4.50%)
Jan 13, 2017 14.45 14.45 14.45 0 +0.10(+0.70%)
Jan 12, 2017 13.95 14.45 13.90 14.35 294,235 +0.15(+1.06%)
Jan 11, 2017 14.25 14.35 14.10 14.20 257,271 -0.10(-0.70%)
Jan 10, 2017 13.90 14.55 13.90 14.30 271,602 +0.35(+2.51%)
Jan 09, 2017 13.90 14.05 13.85 13.95 188,735 -0.05(-0.36%)
Jan 06, 2017 14.30 14.30 13.93 14.00 172,691 -0.25(-1.75%)
Jan 05, 2017 14.45 14.45 14.00 14.25 189,875 -0.25(-1.72%)
Jan 04, 2017 14.45 14.60 14.30 14.50 419,660 +0.10(+0.69%)
Jan 03, 2017 14.10 14.45 14.00 14.40 393,788 +0.30(+2.13%)
Dec 30, 2016 14.10 14.10 14.10 0 -0.20(-1.40%)
Dec 29, 2016 14.50 14.70 14.20 14.30 280,833 -0.10(-0.69%)
Dec 28, 2016 14.30 14.55 14.30 14.40 181,226 +0.05(+0.35%)
Dec 27, 2016 14.25 14.50 14.20 14.35 136,696 +0.15(+1.06%)
Dec 23, 2016 14.20 14.20 14.20 0 +0.00(+0.00%)
Dec 22, 2016 14.90 14.90 14.20 14.20 361,021 -0.75(-5.02%)
Dec 21, 2016 14.80 15.00 14.70 14.95 256,956 +0.10(+0.67%)
Dec 20, 2016 14.50 15.10 14.45 14.85 451,041 +0.35(+2.41%)
Dec 19, 2016 13.85 14.65 13.70 14.50 476,680 +0.70(+5.07%)
Dec 16, 2016 13.30 13.90 13.20 13.80 903,198 +0.60(+4.55%)
Dec 15, 2016 13.10 13.35 13.00 13.20 329,875 +0.15(+1.15%)
Dec 14, 2016 13.10 13.39 13.05 13.05 223,401 -0.15(-1.14%)
Dec 13, 2016 13.00 13.25 12.90 13.20 336,982 +0.25(+1.93%)
Dec 12, 2016 13.35 13.55 12.90 12.95 350,556 -0.45(-3.36%)
Dec 09, 2016 13.40 13.50 13.25 13.40 253,623 +0.00(+0.00%)
Dec 08, 2016 13.50 13.55 13.28 13.40 291,629 -0.05(-0.37%)
Dec 07, 2016 13.30 13.70 13.20 13.45 327,507 +0.15(+1.13%)
Dec 06, 2016 13.15 13.35 13.05 13.30 215,864 +0.15(+1.14%)
Dec 05, 2016 13.15 13.38 13.05 13.15 285,224 +0.00(+0.00%)
Dec 02, 2016 13.25 13.35 13.05 13.15 311,364 -0.10(-0.75%)
Dec 01, 2016 13.40 13.75 13.25 13.25 379,634 -0.25(-1.85%)
Nov 30, 2016 13.50 13.60 13.20 13.50 274,617 +0.05(+0.37%)
Nov 29, 2016 13.55 13.65 13.45 13.45 391,852 -0.05(-0.37%)
Nov 28, 2016 13.55 13.72 13.40 13.50 333,596 -0.05(-0.37%)
Nov 25, 2016 13.50 13.65 13.45 13.55 95,127 +0.00(+0.00%)
Nov 23, 2016 13.55 13.55 13.55 0 +0.05(+0.37%)
Nov 22, 2016 13.60 13.85 13.15 13.50 269,297 -0.05(-0.37%)
Nov 21, 2016 13.55 13.75 13.45 13.55 628,456 +0.00(+0.00%)
Nov 18, 2016 13.30 13.85 12.90 13.55 472,533 +0.00(+0.00%)
Nov 17, 2016 13.65 13.95 12.90 13.55 839,872 +0.10(+0.74%)
Nov 16, 2016 13.90 14.00 13.10 13.45 498,987 -0.45(-3.24%)
Nov 15, 2016 13.55 14.05 13.30 13.90 296,998 +0.35(+2.58%)
Nov 14, 2016 13.45 13.90 13.30 13.55 399,320 +0.20(+1.50%)
Nov 11, 2016 12.85 13.35 12.60 13.35 321,549 +0.55(+4.30%)
Nov 10, 2016 12.35 13.00 12.25 12.80 330,967 +0.60(+4.92%)
Nov 09, 2016 11.75 12.25 11.70 12.20 312,392 +0.30(+2.52%)
Nov 08, 2016 11.85 12.05 11.80 11.90 251,478 -0.05(-0.42%)
Nov 07, 2016 12.00 12.15 11.88 11.95 150,804 +0.15(+1.27%)
Nov 04, 2016 11.70 11.95 11.55 11.80 226,020 +0.20(+1.72%)
Nov 03, 2016 12.00 12.00 11.55 11.60 283,722 -0.30(-2.52%)
Nov 02, 2016 11.85 12.00 11.80 11.90 205,527 +0.05(+0.42%)
Nov 01, 2016 12.10 12.15 11.85 11.85 224,909 -0.15(-1.25%)
Oct 31, 2016 12.25 12.25 11.85 12.00 360,517 -0.25(-2.04%)
Oct 28, 2016 12.05 12.45 12.00 12.25 267,668 +0.25(+2.08%)
Oct 27, 2016 12.15 12.15 11.80 12.00 426,735 -0.15(-1.23%)
Oct 26, 2016 12.55 12.60 12.10 12.15 156,474 -0.45(-3.57%)
Oct 25, 2016 12.85 12.95 12.50 12.60 145,957 -0.35(-2.70%)
Oct 24, 2016 12.50 13.05 12.50 12.95 227,926 +0.50(+4.02%)
Oct 21, 2016 12.60 12.65 12.45 12.45 267,162 -0.25(-1.97%)
Oct 20, 2016 12.80 12.80 12.40 12.70 276,965 -0.05(-0.39%)
Oct 19, 2016 13.15 13.15 12.65 12.75 318,833 -0.35(-2.67%)
Oct 18, 2016 13.00 13.20 13.00 13.10 281,298 +0.10(+0.77%)
Oct 17, 2016 12.85 13.05 12.85 13.00 174,421 +0.07(+0.54%)
Oct 14, 2016 13.00 13.01 12.89 12.93 149,500 -0.03(-0.23%)
Oct 13, 2016 13.04 13.18 12.91 12.96 223,028 -0.14(-1.07%)
Oct 12, 2016 13.03 13.17 13.02 13.10 235,064 +0.10(+0.77%)
Oct 11, 2016 12.96 13.15 12.96 13.00 208,958 +0.00(+0.00%)
Oct 10, 2016 12.87 13.09 12.87 13.00 409,964 +0.11(+0.85%)
Oct 07, 2016 13.09 13.11 12.80 12.89 486,455 -0.23(-1.75%)
Oct 06, 2016 12.83 13.25 12.81 13.12 362,617 +0.24(+1.86%)
Oct 05, 2016 12.83 12.91 12.75 12.88 197,646 +0.06(+0.47%)
Oct 04, 2016 12.90 12.97 12.67 12.82 405,853 -0.08(-0.62%)
Oct 03, 2016 12.70 12.92 12.55 12.90 486,763 +0.13(+1.02%)
Sep 30, 2016 12.65 13.11 12.65 12.77 387,309 +0.24(+1.92%)
Sep 29, 2016 12.66 12.76 12.46 12.53 310,181 -0.17(-1.34%)
Sep 28, 2016 12.56 12.72 12.53 12.70 356,376 +0.08(+0.63%)
Sep 27, 2016 12.50 12.70 12.41 12.62 226,325 +0.11(+0.88%)
Sep 26, 2016 12.57 12.67 12.50 12.51 189,138 -0.14(-1.11%)
Sep 23, 2016 12.63 12.79 12.50 12.65 578,923 -0.14(-1.09%)
Sep 22, 2016 12.55 12.93 12.48 12.79 313,410 +0.26(+2.08%)
Sep 21, 2016 12.43 12.61 12.36 12.53 234,076 +0.08(+0.64%)
Sep 20, 2016 12.64 12.71 12.40 12.45 257,336 -0.13(-1.03%)
Sep 19, 2016 12.46 12.78 12.45 12.58 376,771 +0.13(+1.04%)
Sep 16, 2016 12.69 12.69 12.36 12.45 419,912 -0.24(-1.89%)
Sep 15, 2016 12.82 12.99 12.65 12.69 369,669 -0.17(-1.32%)
Sep 14, 2016 13.05 13.05 12.67 12.86 369,906 -0.17(-1.30%)
Sep 13, 2016 12.83 13.15 12.71 13.03 680,776 +0.30(+2.36%)
Sep 12, 2016 12.75 12.86 12.54 12.73 303,764 -0.02(-0.16%)
Sep 09, 2016 12.90 12.97 12.72 12.75 316,409 -0.20(-1.54%)
Sep 08, 2016 12.98 13.10 12.91 12.95 361,244 -0.11(-0.84%)
Sep 07, 2016 12.91 13.08 12.62 13.06 521,172 +0.07(+0.54%)
Sep 06, 2016 13.00 13.00 12.79 12.99 126,675 +0.01(+0.08%)
Sep 02, 2016 12.70 12.98 12.98 12.98 126,400 +0.28(+2.20%)
Sep 01, 2016 12.82 12.82 12.48 12.70 148,604 -0.08(-0.63%)
Aug 31, 2016 12.98 13.01 12.70 12.78 250,178 -0.25(-1.92%)
Aug 30, 2016 12.97 13.08 12.96 13.03 182,013 +0.01(+0.08%)
Aug 29, 2016 12.98 13.10 12.96 13.02 225,924 +0.01(+0.08%)
Aug 26, 2016 13.06 13.24 12.98 13.01 253,278 +0.01(+0.08%)
Aug 25, 2016 13.00 13.06 12.96 13.00 205,759 +0.00(+0.00%)
Aug 24, 2016 12.99 13.13 12.97 13.00 149,996 +0.01(+0.08%)
Aug 23, 2016 13.15 13.24 12.97 12.99 183,269 -0.08(-0.61%)
Aug 22, 2016 13.12 13.19 13.01 13.07 188,734 -0.10(-0.76%)
Aug 19, 2016 13.11 13.18 12.97 13.17 376,681 +0.06(+0.46%)
Aug 18, 2016 13.42 13.42 13.05 13.11 384,545 -0.26(-1.94%)
Aug 17, 2016 13.60 13.72 13.24 13.37 508,810 -0.25(-1.84%)
Aug 16, 2016 13.58 13.86 13.18 13.62 843,208 -0.48(-3.40%)
Aug 15, 2016 14.00 14.13 13.99 14.10 565,328 +0.08(+0.57%)
Aug 12, 2016 14.19 14.22 13.95 14.02 399,716 -0.06(-0.43%)
Aug 11, 2016 14.04 14.27 13.96 14.08 215,384 +0.08(+0.57%)
Aug 10, 2016 14.00 14.07 13.88 14.00 472,900 +0.09(+0.65%)
Aug 09, 2016 14.37 14.37 13.88 13.91 429,309 -0.43(-3.00%)
Aug 08, 2016 14.45 14.54 14.21 14.34 196,269 -0.10(-0.69%)
Aug 05, 2016 14.50 14.66 14.36 14.44 379,059 +0.00(+0.00%)
Aug 04, 2016 14.57 14.64 14.22 14.44 729,455 -0.14(-0.96%)
Aug 03, 2016 14.51 14.58 14.46 14.58 447,468 +0.05(+0.34%)
Aug 02, 2016 14.06 14.57 14.06 14.53 679,894 +0.38(+2.69%)
Aug 01, 2016 13.75 14.16 13.56 14.15 822,552 +0.36(+2.61%)
Jul 29, 2016 12.48 13.88 12.16 13.79 2,186,249 -1.24(-8.25%)
Jul 28, 2016 15.10 15.14 14.60 15.03 488,812 -0.14(-0.92%)
Jul 27, 2016 15.71 15.74 15.16 15.17 174,286 -0.57(-3.62%)
Jul 26, 2016 15.45 15.79 15.45 15.74 171,294 +0.33(+2.14%)
Jul 25, 2016 15.53 15.68 15.35 15.41 202,208 -0.15(-0.96%)
Jul 22, 2016 15.82 15.88 15.49 15.56 118,106 -0.21(-1.33%)
Jul 21, 2016 15.94 16.04 15.75 15.77 159,780 -0.24(-1.50%)
Jul 20, 2016 16.06 16.16 15.81 16.01 147,645 +0.03(+0.19%)
Jul 19, 2016 15.62 16.00 15.60 15.98 306,655 +0.36(+2.30%)
Jul 18, 2016 15.61 15.76 15.50 15.62 133,453 +0.05(+0.32%)
Jul 15, 2016 15.58 15.64 15.42 15.57 664,700 +0.06(+0.39%)
Jul 14, 2016 15.38 15.55 15.18 15.51 174,889 +0.18(+1.17%)
Jul 13, 2016 15.33 15.39 15.24 15.33 92,673 +0.05(+0.33%)
Jul 12, 2016 15.17 15.38 15.09 15.28 153,705 +0.13(+0.86%)
Jul 11, 2016 15.05 15.20 14.96 15.15 107,959 +0.13(+0.87%)
Jul 08, 2016 14.76 15.05 14.69 15.02 261,482 +0.33(+2.25%)
Jul 07, 2016 14.59 14.65 14.51 14.69 495,453 +0.05(+0.34%)
Jul 06, 2016 14.54 14.83 14.51 14.64 187,454 +0.04(+0.27%)
Jul 05, 2016 14.91 14.91 14.55 14.60 261,802 -0.34(-2.28%)
Jul 01, 2016 14.96 14.94 14.94 14.94 250,200 +0.05(+0.34%)
Jun 30, 2016 14.76 14.89 14.70 14.89 220,734 +0.12(+0.81%)
Jun 29, 2016 14.67 14.83 14.58 14.77 252,462 +0.18(+1.23%)
Jun 28, 2016 15.03 15.07 14.58 14.59 131,183 -0.37(-2.47%)
Jun 27, 2016 14.50 15.02 14.36 14.96 344,065 +0.41(+2.82%)
Jun 24, 2016 14.85 15.09 14.52 14.55 875,166 -0.70(-4.59%)
Jun 23, 2016 15.46 15.52 15.18 15.25 130,714 -0.04(-0.26%)
Jun 22, 2016 15.44 15.61 15.24 15.29 174,985 -0.14(-0.91%)
Jun 21, 2016 15.81 15.81 15.38 15.43 224,559 -0.35(-2.22%)
Jun 20, 2016 15.79 16.14 15.62 15.78 241,543 +0.13(+0.83%)
Jun 17, 2016 15.54 15.67 15.31 15.65 624,732 +0.15(+0.97%)
Jun 16, 2016 15.56 15.62 15.28 15.50 373,380 -0.05(-0.32%)
Jun 15, 2016 15.46 15.65 15.31 15.55 183,061 +0.16(+1.04%)
Jun 14, 2016 15.63 15.70 15.30 15.39 292,995 -0.23(-1.47%)
Jun 13, 2016 15.86 15.90 15.66 15.62 380,207 -0.38(-2.38%)
Jun 10, 2016 15.78 16.01 15.72 16.00 157,953 +0.04(+0.25%)
Jun 09, 2016 16.08 16.12 15.89 15.96 78,132 -0.10(-0.62%)
Jun 08, 2016 15.96 16.18 15.92 16.06 107,265 +0.05(+0.31%)
Jun 07, 2016 16.04 16.07 15.71 16.01 157,496 -0.01(-0.06%)
Jun 06, 2016 15.95 16.20 15.89 16.02 80,886 +0.03(+0.19%)
Jun 03, 2016 16.16 16.22 15.90 15.99 113,806 -0.27(-1.66%)
Jun 02, 2016 16.14 16.37 16.06 16.26 170,682 +0.13(+0.81%)
Jun 01, 2016 15.81 16.20 15.81 16.13 251,258 +0.26(+1.64%)
May 31, 2016 15.84 15.94 15.64 15.87 149,185 +0.17(+1.08%)
May 27, 2016 15.61 15.70 15.70 15.70 149,800 +0.04(+0.26%)
May 26, 2016 15.36 15.85 15.36 15.66 201,428 +0.15(+0.97%)
May 25, 2016 15.76 15.84 15.51 15.51 331,302 -0.26(-1.65%)
May 24, 2016 15.69 15.86 15.55 15.77 150,412 +0.16(+1.02%)
May 23, 2016 15.78 15.81 15.50 15.61 126,113 -0.13(-0.83%)
May 20, 2016 15.72 15.85 15.52 15.74 124,022 +0.04(+0.25%)
May 19, 2016 15.50 15.76 15.35 15.70 460,684 +0.22(+1.42%)
May 18, 2016 15.49 15.76 15.21 15.48 165,805 -0.01(-0.06%)
May 17, 2016 15.62 15.62 15.23 15.49 234,976 -0.18(-1.15%)
May 16, 2016 15.64 15.81 15.46 15.67 96,407 +0.14(+0.90%)
May 13, 2016 15.43 15.82 15.38 15.53 117,350 +0.02(+0.13%)
May 12, 2016 15.92 15.92 15.25 15.51 206,352 -0.35(-2.21%)
May 11, 2016 15.94 16.11 15.77 15.86 199,264 -0.19(-1.18%)
May 10, 2016 16.11 16.13 15.78 16.05 202,795 -0.01(-0.06%)
May 09, 2016 15.65 16.15 15.59 16.06 262,719 +0.41(+2.62%)
May 06, 2016 15.47 15.74 15.44 15.65 115,684 +0.14(+0.90%)
May 05, 2016 15.47 15.62 15.35 15.51 184,830 +0.00(+0.00%)
May 04, 2016 14.73 15.70 13.37 15.51 788,522 -0.52(-3.24%)
May 03, 2016 16.46 16.52 15.98 16.03 131,437 -0.51(-3.08%)
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.