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 (%)
May 31, 2019 6.500 6.530 6.495 6.510 511,100 +0.01(+0.15%)
May 30, 2019 6.560 6.630 6.500 6.500 484,557 -0.08(-1.22%)
May 29, 2019 6.520 6.580 6.500 6.580 2,095,662 +0.06(+0.92%)
May 28, 2019 6.530 6.550 6.510 6.520 980,857 -0.03(-0.46%)
May 24, 2019 6.540 6.550 6.510 6.550 370,300 +0.01(+0.15%)
May 23, 2019 6.530 6.550 6.520 6.540 612,521 -0.01(-0.15%)
May 22, 2019 6.530 6.550 6.530 6.550 455,181 +0.02(+0.31%)
May 21, 2019 6.530 6.550 6.530 6.530 725,370 -0.01(-0.15%)
May 20, 2019 6.520 6.550 6.510 6.540 1,209,602 +0.02(+0.31%)
May 17, 2019 6.530 6.570 6.500 6.520 1,052,500 -0.03(-0.46%)
May 16, 2019 6.550 6.565 6.520 6.550 485,084 -0.03(-0.46%)
May 15, 2019 6.540 6.620 6.530 6.580 555,847 +0.01(+0.15%)
May 14, 2019 6.610 6.650 6.560 6.570 1,271,629 +0.07(+1.08%)
May 13, 2019 6.490 6.510 6.490 6.500 206,921 -0.01(-0.15%)
May 10, 2019 6.500 6.510 6.480 6.510 337,400 +0.01(+0.15%)
May 09, 2019 6.500 6.520 6.500 6.500 291,259 +0.00(+0.00%)
May 08, 2019 6.500 6.510 6.480 6.500 395,045 +0.00(+0.00%)
May 07, 2019 6.510 6.530 6.500 6.500 133,165 -0.03(-0.46%)
May 06, 2019 6.540 6.600 6.480 6.530 211,787 -0.04(-0.61%)
May 03, 2019 6.540 6.575 6.520 6.570 386,700 +0.05(+0.77%)
May 02, 2019 6.520 6.540 6.510 6.520 302,280 +0.00(+0.00%)
May 01, 2019 6.520 6.540 6.510 6.520 402,478 -0.01(-0.15%)
Apr 30, 2019 6.520 6.540 6.510 6.530 269,929 +0.02(+0.31%)
Apr 29, 2019 6.520 6.540 6.510 6.510 456,224 -0.01(-0.15%)
Apr 26, 2019 6.510 6.590 6.500 6.520 501,300 +0.02(+0.31%)
Apr 25, 2019 6.500 6.510 6.490 6.500 390,153 -0.01(-0.15%)
Apr 24, 2019 6.500 6.510 6.470 6.510 1,214,072 +0.02(+0.31%)
Apr 23, 2019 6.510 6.520 6.490 6.490 1,294,240 -0.01(-0.15%)
Apr 22, 2019 6.500 6.530 6.495 6.500 887,693 -0.02(-0.31%)
Apr 18, 2019 6.490 6.540 6.480 6.520 1,540,900 +0.03(+0.46%)
Apr 17, 2019 6.470 6.520 6.470 6.490 16,376,647 +1.10(+20.41%)
Apr 16, 2019 5.480 5.500 5.255 5.390 349,207 -0.09(-1.64%)
Apr 15, 2019 5.510 5.580 5.410 5.480 165,918 -0.03(-0.54%)
Apr 12, 2019 5.370 5.550 5.330 5.510 322,400 +0.18(+3.38%)
Apr 11, 2019 5.320 5.385 5.290 5.330 204,017 +0.01(+0.19%)
Apr 10, 2019 5.250 5.330 5.210 5.320 203,667 +0.05(+0.95%)
Apr 09, 2019 5.190 5.290 5.180 5.270 183,193 +0.07(+1.35%)
Apr 08, 2019 5.280 5.330 5.150 5.200 237,294 -0.14(-2.62%)
Apr 05, 2019 5.150 5.370 5.150 5.340 247,000 +0.18(+3.49%)
Apr 04, 2019 5.080 5.200 5.040 5.160 188,368 +0.11(+2.18%)
Apr 03, 2019 5.080 5.150 5.040 5.050 286,054 -0.06(-1.17%)
Apr 02, 2019 5.150 5.160 5.030 5.110 181,200 -0.05(-0.97%)
Apr 01, 2019 4.950 5.190 4.933 5.160 456,116 +0.22(+4.45%)
Mar 29, 2019 5.000 5.050 4.870 4.940 274,500 -0.05(-1.00%)
Mar 28, 2019 5.120 5.140 4.920 4.990 285,471 -0.13(-2.54%)
Mar 27, 2019 5.120 5.180 5.050 5.120 288,907 -0.01(-0.19%)
Mar 26, 2019 5.010 5.160 5.010 5.130 338,759 +0.12(+2.40%)
Mar 25, 2019 5.110 5.170 4.960 5.010 317,548 -0.14(-2.72%)
Mar 22, 2019 5.220 5.330 5.080 5.150 228,200 -0.07(-1.34%)
Mar 21, 2019 5.100 5.230 5.080 5.220 340,151 +0.11(+2.15%)
Mar 20, 2019 5.040 5.140 4.970 5.110 459,895 +0.10(+2.00%)
Mar 19, 2019 5.220 5.260 4.966 5.010 359,265 -0.22(-4.21%)
Mar 18, 2019 5.000 5.240 4.850 5.230 578,633 +0.20(+3.98%)
Mar 15, 2019 5.260 5.270 5.005 5.030 742,400 -0.23(-4.37%)
Mar 14, 2019 5.790 5.790 4.755 5.260 1,540,207 -1.04(-16.51%)
Mar 13, 2019 6.170 6.350 6.130 6.300 262,903 +0.12(+1.94%)
Mar 12, 2019 6.110 6.220 6.040 6.180 176,565 +0.11(+1.81%)
Mar 11, 2019 6.000 6.140 5.910 6.070 245,134 +0.09(+1.51%)
Mar 08, 2019 6.180 6.180 5.930 5.980 138,200 -0.20(-3.24%)
Mar 07, 2019 6.200 6.280 5.990 6.180 196,383 -0.09(-1.44%)
Mar 06, 2019 6.420 6.420 6.220 6.270 200,181 -0.15(-2.34%)
Mar 05, 2019 6.420 6.610 6.370 6.420 219,064 -0.04(-0.62%)
Mar 04, 2019 6.390 6.490 6.310 6.460 188,942 +0.07(+1.10%)
Mar 01, 2019 6.260 6.430 6.160 6.390 303,100 +0.19(+3.06%)
Feb 28, 2019 6.310 6.340 6.190 6.200 223,053 -0.06(-0.96%)
Feb 27, 2019 6.210 6.355 6.190 6.260 132,521 -0.08(-1.26%)
Feb 26, 2019 6.480 6.510 6.340 6.340 215,104 -0.16(-2.46%)
Feb 25, 2019 6.600 6.600 6.490 6.500 268,537 -0.07(-1.07%)
Feb 22, 2019 6.550 6.620 6.480 6.570 170,400 +0.01(+0.15%)
Feb 21, 2019 6.600 6.610 6.500 6.560 230,434 -0.04(-0.61%)
Feb 20, 2019 6.550 6.610 6.420 6.600 237,921 +0.03(+0.46%)
Feb 19, 2019 6.600 6.620 6.500 6.570 192,117 -0.02(-0.30%)
Feb 15, 2019 6.670 6.730 6.500 6.590 235,200 -0.07(-1.05%)
Feb 14, 2019 6.670 6.760 6.650 6.660 171,110 -0.03(-0.45%)
Feb 13, 2019 6.620 6.750 6.590 6.690 202,082 +0.07(+1.06%)
Feb 12, 2019 6.630 6.750 6.520 6.620 201,996 +0.04(+0.61%)
Feb 11, 2019 6.490 6.730 6.410 6.580 446,053 +0.10(+1.54%)
Feb 08, 2019 6.530 6.550 6.310 6.480 627,100 -0.10(-1.52%)
Feb 07, 2019 6.580 6.590 6.390 6.580 320,146 -0.02(-0.30%)
Feb 06, 2019 6.480 6.600 6.300 6.600 323,711 +0.15(+2.33%)
Feb 05, 2019 6.230 6.470 6.150 6.450 480,578 +0.24(+3.86%)
Feb 04, 2019 6.110 6.930 6.080 6.210 1,389,023 +0.11(+1.80%)
Feb 01, 2019 6.100 6.140 5.970 6.100 377,000 +0.07(+1.16%)
Jan 31, 2019 6.180 6.210 5.990 6.030 289,346 -0.21(-3.37%)
Jan 30, 2019 6.230 6.370 6.140 6.240 263,381 +0.02(+0.32%)
Jan 29, 2019 6.090 6.400 6.090 6.220 607,062 +0.14(+2.30%)
Jan 28, 2019 5.840 6.100 5.740 6.080 1,842,472 +0.21(+3.58%)
Jan 25, 2019 6.000 6.000 5.870 5.870 328,900 -0.12(-2.00%)
Jan 24, 2019 6.000 6.080 5.870 5.990 305,378 -0.02(-0.33%)
Jan 23, 2019 6.140 6.280 6.000 6.010 332,828 -0.11(-1.80%)
Jan 22, 2019 6.350 6.350 6.100 6.120 373,423 -0.23(-3.62%)
Jan 18, 2019 6.580 6.690 6.310 6.350 577,400 -0.22(-3.35%)
Jan 17, 2019 6.530 6.680 6.498 6.570 328,002 +0.02(+0.31%)
Jan 16, 2019 6.500 6.740 6.395 6.550 535,995 +0.05(+0.77%)
Jan 15, 2019 6.560 6.750 6.450 6.500 437,070 -0.05(-0.76%)
Jan 14, 2019 6.890 6.920 6.490 6.550 316,976 -0.32(-4.66%)
Jan 11, 2019 6.750 6.980 6.700 6.870 519,000 +0.14(+2.08%)
Jan 10, 2019 6.530 6.790 6.450 6.730 626,555 +0.23(+3.54%)
Jan 09, 2019 6.020 6.530 6.010 6.500 470,423 +0.41(+6.73%)
Jan 08, 2019 5.860 6.150 5.770 6.090 319,913 +0.29(+5.00%)
Jan 07, 2019 5.560 5.920 5.520 5.800 263,204 +0.21(+3.76%)
Jan 04, 2019 5.220 5.690 5.080 5.590 309,700 +0.37(+7.09%)
Jan 03, 2019 5.030 5.350 5.030 5.220 350,428 +0.15(+2.96%)
Jan 02, 2019 4.700 5.350 4.680 5.070 338,216 +0.33(+6.96%)
Dec 31, 2018 4.900 4.930 4.700 4.740 437,100 -0.16(-3.27%)
Dec 28, 2018 4.950 5.075 4.840 4.900 198,200 -0.05(-1.01%)
Dec 27, 2018 5.040 5.100 4.800 4.950 381,432 -0.12(-2.37%)
Dec 26, 2018 5.150 5.160 5.010 5.070 264,643 -0.06(-1.17%)
Dec 24, 2018 5.260 5.270 5.120 5.130 167,000 -0.15(-2.84%)
Dec 21, 2018 5.580 5.680 5.260 5.280 271,700 -0.31(-5.55%)
Dec 20, 2018 5.740 5.780 5.539 5.590 403,597 -0.15(-2.61%)
Dec 19, 2018 5.690 5.840 5.660 5.740 272,946 +0.10(+1.77%)
Dec 18, 2018 5.620 5.720 5.510 5.640 817,750 +0.06(+1.08%)
Dec 17, 2018 5.640 5.770 5.530 5.580 353,716 -0.03(-0.53%)
Dec 14, 2018 5.750 5.790 5.550 5.610 281,300 -0.19(-3.28%)
Dec 13, 2018 5.900 5.940 5.780 5.800 243,859 -0.03(-0.51%)
Dec 12, 2018 5.820 5.880 5.710 5.830 154,128 +0.09(+1.57%)
Dec 11, 2018 5.850 5.850 5.609 5.740 190,139 -0.06(-1.03%)
Dec 10, 2018 5.820 5.870 5.530 5.800 301,168 -0.02(-0.34%)
Dec 07, 2018 5.890 6.070 5.760 5.820 190,200 -0.06(-1.02%)
Dec 06, 2018 5.670 5.880 5.600 5.880 244,387 +0.17(+2.98%)
Dec 04, 2018 6.290 6.350 5.680 5.710 466,000 -0.61(-9.65%)
Dec 03, 2018 6.350 6.390 6.270 6.320 205,653 -0.02(-0.32%)
Nov 30, 2018 6.490 6.500 6.230 6.340 262,300 -0.16(-2.46%)
Nov 29, 2018 6.440 6.726 6.440 6.500 283,301 +0.03(+0.46%)
Nov 28, 2018 6.390 6.570 6.390 6.470 198,957 +0.05(+0.78%)
Nov 27, 2018 6.380 6.610 6.340 6.420 345,390 +0.04(+0.63%)
Nov 26, 2018 6.640 6.640 6.310 6.380 235,387 -0.22(-3.33%)
Nov 23, 2018 6.210 6.640 6.210 6.600 141,900 +0.37(+5.94%)
Nov 21, 2018 6.230 6.230 6.230 0 +0.01(+0.16%)
Nov 20, 2018 6.570 6.630 6.180 6.220 546,558 -0.47(-7.03%)
Nov 19, 2018 6.750 6.770 6.410 6.690 564,414 -0.09(-1.33%)
Nov 16, 2018 6.620 6.857 6.515 6.780 1,253,400 +0.08(+1.19%)
Nov 15, 2018 5.400 6.840 5.150 6.700 2,490,711 +1.75(+35.35%)
Nov 14, 2018 5.210 5.210 4.670 4.950 988,996 -0.20(-3.88%)
Nov 13, 2018 5.010 5.225 4.980 5.150 221,830 +0.11(+2.18%)
Nov 12, 2018 5.060 5.090 4.970 5.040 172,601 -0.02(-0.40%)
Nov 09, 2018 5.060 5.120 5.020 5.060 139,900 -0.05(-0.98%)
Nov 08, 2018 5.060 5.190 5.030 5.110 146,775 +0.04(+0.79%)
Nov 07, 2018 5.220 5.320 4.980 5.070 292,394 -0.15(-2.87%)
Nov 06, 2018 5.240 5.310 5.180 5.220 190,361 -0.04(-0.76%)
Nov 05, 2018 5.140 5.495 5.140 5.260 256,278 +0.10(+1.94%)
Nov 02, 2018 5.090 5.200 5.070 5.160 223,300 +0.10(+1.98%)
Nov 01, 2018 5.100 5.250 5.030 5.060 208,376 +0.01(+0.20%)
Oct 31, 2018 5.110 5.240 5.040 5.050 231,607 -0.02(-0.39%)
Oct 30, 2018 5.060 5.180 4.990 5.070 269,493 -0.01(-0.20%)
Oct 29, 2018 5.340 5.420 5.050 5.080 263,732 -0.20(-3.79%)
Oct 26, 2018 5.200 5.290 5.020 5.280 322,800 +0.05(+0.96%)
Oct 25, 2018 5.120 5.350 5.120 5.230 207,015 +0.14(+2.75%)
Oct 24, 2018 5.240 5.340 5.080 5.090 262,146 -0.14(-2.68%)
Oct 23, 2018 5.060 5.250 4.950 5.230 265,655 +0.14(+2.75%)
Oct 22, 2018 5.210 5.280 5.060 5.090 244,451 -0.10(-1.93%)
Oct 19, 2018 5.260 5.430 5.140 5.190 214,000 -0.08(-1.52%)
Oct 18, 2018 5.240 5.330 5.150 5.270 324,367 +0.02(+0.38%)
Oct 17, 2018 5.290 5.380 5.210 5.250 208,765 -0.04(-0.76%)
Oct 16, 2018 5.090 5.320 5.020 5.290 338,260 +0.24(+4.75%)
Oct 15, 2018 5.030 5.110 4.939 5.050 250,603 -0.01(-0.20%)
Oct 12, 2018 5.000 5.100 4.985 5.060 359,500 +0.16(+3.27%)
Oct 11, 2018 5.080 5.100 4.900 4.900 326,642 -0.18(-3.54%)
Oct 10, 2018 5.030 5.220 5.030 5.080 293,481 +0.02(+0.40%)
Oct 09, 2018 4.970 5.160 4.820 5.060 908,092 -0.29(-5.42%)
Oct 08, 2018 5.250 5.470 5.200 5.350 215,717 +0.15(+2.88%)
Oct 05, 2018 5.500 5.560 5.200 5.200 172,200 -0.31(-5.63%)
Oct 04, 2018 5.550 5.600 5.480 5.510 291,244 -0.03(-0.54%)
Oct 03, 2018 5.590 5.660 5.510 5.540 322,732 -0.01(-0.18%)
Oct 02, 2018 5.660 5.840 5.530 5.550 350,756 -0.10(-1.77%)
Oct 01, 2018 5.690 5.730 5.530 5.650 492,950 -0.05(-0.88%)
Sep 28, 2018 5.850 5.950 5.650 5.700 181,800 -0.15(-2.56%)
Sep 27, 2018 5.650 6.075 5.550 5.850 490,901 +0.30(+5.41%)
Sep 26, 2018 6.050 6.150 5.550 5.550 365,098 -0.55(-9.02%)
Sep 25, 2018 6.450 6.600 6.050 6.100 409,552 -0.35(-5.43%)
Sep 24, 2018 6.500 6.700 6.400 6.450 272,025 +0.00(+0.00%)
Sep 21, 2018 6.900 6.900 6.450 6.450 623,200 -0.40(-5.84%)
Sep 20, 2018 6.700 6.900 6.600 6.850 183,911 +0.15(+2.24%)
Sep 19, 2018 6.650 6.850 6.600 6.700 228,196 +0.10(+1.52%)
Sep 18, 2018 6.700 6.850 6.500 6.600 296,430 +0.00(+0.00%)
Sep 17, 2018 6.500 6.650 6.350 6.600 206,670 +0.15(+2.33%)
Sep 14, 2018 6.800 6.900 6.350 6.450 503,200 -0.35(-5.15%)
Sep 13, 2018 6.850 6.950 6.600 6.800 353,827 -0.05(-0.73%)
Sep 12, 2018 6.950 7.000 6.775 6.850 228,481 -0.05(-0.72%)
Sep 11, 2018 7.100 7.200 6.650 6.900 372,281 -0.25(-3.50%)
Sep 10, 2018 7.050 7.200 7.050 7.150 412,437 +0.15(+2.14%)
Sep 07, 2018 6.850 7.030 6.850 7.000 292,900 +0.15(+2.19%)
Sep 06, 2018 6.900 7.200 6.750 6.850 309,856 +0.00(+0.00%)
Sep 05, 2018 6.900 7.000 6.750 6.850 269,162 -0.05(-0.72%)
Sep 04, 2018 6.950 7.050 6.800 6.900 274,452 -0.10(-1.43%)
Aug 31, 2018 7.000 7.000 7.000 0 +0.15(+2.19%)
Aug 30, 2018 6.900 7.000 6.750 6.850 151,453 -0.05(-0.72%)
Aug 29, 2018 6.900 7.100 6.850 6.900 239,471 -0.05(-0.72%)
Aug 28, 2018 7.050 7.200 6.950 6.950 204,083 -0.05(-0.71%)
Aug 27, 2018 7.050 7.200 6.875 7.000 269,250 +0.00(+0.00%)
Aug 24, 2018 7.100 7.250 6.800 7.000 335,600 -0.10(-1.41%)
Aug 23, 2018 7.200 7.225 7.100 7.100 326,600 -0.10(-1.39%)
Aug 22, 2018 7.100 7.400 7.100 7.200 359,050 +0.10(+1.41%)
Aug 21, 2018 7.150 7.350 6.900 7.100 497,373 +0.00(+0.00%)
Aug 20, 2018 7.150 7.200 7.000 7.100 325,003 +0.05(+0.71%)
Aug 17, 2018 6.950 7.100 6.900 7.050 360,800 +0.10(+1.44%)
Aug 16, 2018 6.700 7.000 6.600 6.950 250,108 +0.30(+4.51%)
Aug 15, 2018 6.750 7.000 6.500 6.650 299,175 -0.15(-2.21%)
Aug 14, 2018 6.750 7.100 6.350 6.800 651,328 +0.05(+0.74%)
Aug 13, 2018 6.250 6.950 6.229 6.750 848,455 +0.60(+9.76%)
Aug 10, 2018 6.050 6.250 6.050 6.150 270,300 +0.05(+0.82%)
Aug 09, 2018 6.150 6.300 5.950 6.100 594,211 -0.10(-1.61%)
Aug 08, 2018 5.700 6.250 5.650 6.200 603,344 +0.45(+7.83%)
Aug 07, 2018 5.850 5.900 5.700 5.750 401,003 -0.05(-0.86%)
Aug 06, 2018 5.700 5.850 5.675 5.800 394,287 +0.10(+1.75%)
Aug 03, 2018 5.800 5.920 5.700 5.700 230,300 -0.15(-2.56%)
Aug 02, 2018 5.700 5.900 5.650 5.850 177,363 +0.15(+2.63%)
Aug 01, 2018 6.000 6.000 5.700 5.700 180,261 -0.20(-3.39%)
Jul 31, 2018 5.900 6.100 5.850 5.900 203,691 -0.05(-0.84%)
Jul 30, 2018 6.000 6.050 5.950 5.950 213,524 +0.00(+0.00%)
Jul 27, 2018 5.950 6.200 5.800 5.950 734,400 +0.00(+0.00%)
Jul 26, 2018 5.300 6.400 5.300 5.950 1,589,454 +0.45(+8.18%)
Jul 25, 2018 5.500 5.650 5.400 5.500 476,622 +0.00(+0.00%)
Jul 24, 2018 5.450 5.550 5.250 5.500 699,349 +0.00(+0.00%)
Jul 23, 2018 5.550 5.600 5.400 5.500 538,384 -0.05(-0.90%)
Jul 20, 2018 5.750 5.900 5.475 5.550 383,227 -0.20(-3.48%)
Jul 19, 2018 5.800 5.850 5.700 5.750 278,925 -0.10(-1.71%)
Jul 18, 2018 5.950 6.025 5.800 5.850 213,110 -0.10(-1.68%)
Jul 17, 2018 5.800 6.250 5.800 5.950 389,939 +0.10(+1.71%)
Jul 16, 2018 5.750 5.950 5.650 5.850 290,522 +0.10(+1.74%)
Jul 13, 2018 5.550 5.950 5.550 5.750 376,403 +0.20(+3.60%)
Jul 12, 2018 5.600 5.600 5.450 5.550 228,189 +0.00(+0.00%)
Jul 11, 2018 5.500 5.650 5.500 5.550 257,334 -0.05(-0.89%)
Jul 10, 2018 5.800 5.800 5.550 5.600 345,893 -0.19(-3.28%)
Jul 09, 2018 5.800 5.850 5.750 5.790 155,093 +0.09(+1.58%)
Jul 06, 2018 5.700 5.800 5.650 5.700 212,094 -0.05(-0.87%)
Jul 05, 2018 5.600 5.750 5.550 5.750 166,356 +0.15(+2.68%)
Jul 03, 2018 5.600 5.600 5.600 0 -0.20(-3.45%)
Jul 02, 2018 5.600 6.250 5.453 5.800 532,328 +0.25(+4.50%)
Jun 29, 2018 5.900 5.925 5.400 5.550 636,777 -0.30(-5.13%)
Jun 28, 2018 5.800 5.950 5.550 5.850 437,694 +0.10(+1.74%)
Jun 27, 2018 6.100 6.300 5.700 5.750 668,337 -0.40(-6.50%)
Jun 26, 2018 6.100 6.300 5.850 6.150 649,937 +0.00(+0.00%)
Jun 25, 2018 5.550 6.300 5.500 6.150 1,237,427 +0.55(+9.82%)
Jun 22, 2018 5.100 5.600 5.100 5.600 2,305,464 +0.50(+9.80%)
Jun 21, 2018 5.250 5.450 5.000 5.100 964,493 -0.10(-1.92%)
Jun 20, 2018 5.000 5.274 4.950 5.200 341,698 -0.10(-1.89%)
Jun 19, 2018 5.200 5.350 4.900 5.300 537,641 +0.10(+1.92%)
Jun 18, 2018 4.950 5.250 4.950 5.200 674,257 +0.20(+4.00%)
Jun 15, 2018 5.050 4.900 5.000 479,407 +0.00(+0.00%)
Jun 14, 2018 5.050 5.100 4.900 5.000 533,697 -0.05(-0.99%)
Jun 13, 2018 4.650 5.200 4.610 5.050 776,853 +0.40(+8.60%)
Jun 12, 2018 4.600 4.650 4.500 4.650 326,522 +0.05(+1.09%)
Jun 11, 2018 4.500 4.700 4.500 4.600 317,024 +0.10(+2.22%)
Jun 08, 2018 4.500 4.600 4.450 4.500 300,419 +0.00(+0.00%)
Jun 07, 2018 4.500 4.600 4.450 4.500 796,683 +0.00(+0.00%)
Jun 06, 2018 4.500 432,916 -0.05(-1.10%)
Jun 05, 2018 4.600 4.700 4.550 4.550 223,479 -0.05(-1.09%)
Jun 04, 2018 4.500 4.650 4.500 4.600 583,167 +0.05(+1.10%)
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.