Skip to main content

Apple Hospitality REIT Inc (NY: APLE )

14.77 -0.40 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 13.99 14.01 13.89 14.01 2,239,182 +0.06(+0.46%)
Nov 29, 2017 13.92 14.00 13.89 13.94 1,197,535 +0.02(+0.16%)
Nov 28, 2017 14.01 14.01 13.83 13.92 1,162,062 -0.05(-0.36%)
Nov 27, 2017 14.00 14.00 13.93 13.97 1,120,045 -0.03(-0.21%)
Nov 24, 2017 13.98 14.01 13.93 14.00 535,245 +0.04(+0.26%)
Nov 22, 2017 14.02 14.02 13.91 13.96 1,030,042 -0.06(-0.41%)
Nov 21, 2017 13.92 14.02 13.84 14.02 1,699,275 +0.10(+0.72%)
Nov 20, 2017 13.92 13.98 13.86 13.92 1,892,710 +0.03(+0.21%)
Nov 17, 2017 13.81 13.89 13.81 13.89 1,199,180 +0.04(+0.31%)
Nov 16, 2017 13.78 13.86 13.76 13.85 1,607,361 +0.06(+0.47%)
Nov 15, 2017 13.81 13.85 13.73 13.78 1,160,924 -0.04(-0.26%)
Nov 14, 2017 13.76 13.84 13.74 13.82 1,012,679 -0.01(-0.10%)
Nov 13, 2017 13.78 13.88 13.78 13.83 1,448,732 +0.08(+0.57%)
Nov 10, 2017 13.70 13.81 13.70 13.75 926,099 -0.07(-0.52%)
Nov 09, 2017 13.83 13.88 13.79 13.83 1,734,121 -0.03(-0.21%)
Nov 08, 2017 13.73 13.90 13.72 13.86 2,158,889 +0.15(+1.10%)
Nov 07, 2017 13.57 13.95 13.55 13.70 2,384,016 +0.11(+0.79%)
Nov 06, 2017 13.60 13.65 13.53 13.60 1,119,629 +0.03(+0.21%)
Nov 03, 2017 13.55 13.64 13.53 13.57 757,116 -0.04(-0.26%)
Nov 02, 2017 13.66 13.67 13.50 13.60 1,110,831 -0.01(-0.05%)
Nov 01, 2017 13.58 13.61 13.49 13.61 1,526,250 +0.06(+0.48%)
Oct 31, 2017 13.44 13.56 13.35 13.55 1,464,503 +0.12(+0.91%)
Oct 30, 2017 13.53 13.53 13.37 13.43 1,220,290 -0.09(-0.69%)
Oct 27, 2017 13.49 13.54 13.42 13.52 803,509 +0.01(+0.05%)
Oct 26, 2017 13.53 13.54 13.43 13.51 985,726 -0.01(-0.11%)
Oct 25, 2017 13.61 13.63 13.43 13.53 1,246,572 -0.09(-0.68%)
Oct 24, 2017 13.53 13.65 13.51 13.62 1,057,232 +0.11(+0.79%)
Oct 23, 2017 13.67 13.70 13.49 13.51 1,181,661 -0.11(-0.84%)
Oct 20, 2017 13.76 13.76 13.54 13.63 1,077,994 -0.11(-0.83%)
Oct 19, 2017 13.65 13.75 13.62 13.74 834,054 +0.01(+0.10%)
Oct 18, 2017 13.65 13.76 13.63 13.73 756,964 +0.10(+0.73%)
Oct 17, 2017 13.67 13.71 13.59 13.63 1,045,395 -0.05(-0.37%)
Oct 16, 2017 13.75 13.77 13.65 13.68 961,971 -0.07(-0.52%)
Oct 13, 2017 13.77 13.79 13.62 13.75 1,342,814 -0.01(-0.10%)
Oct 12, 2017 13.54 13.77 13.54 13.76 1,565,306 +0.18(+1.32%)
Oct 11, 2017 13.54 13.59 13.53 13.58 1,016,720 +0.03(+0.21%)
Oct 10, 2017 13.52 13.57 13.51 13.55 898,970 +0.06(+0.42%)
Oct 09, 2017 13.50 13.52 13.43 13.50 943,698 +0.00(+0.00%)
Oct 06, 2017 13.49 13.53 13.45 13.50 1,623,320 -0.04(-0.26%)
Oct 05, 2017 13.52 13.59 13.45 13.53 1,349,266 +0.04(+0.32%)
Oct 04, 2017 13.41 13.52 13.35 13.49 1,312,870 +0.06(+0.48%)
Oct 03, 2017 13.53 13.53 13.35 13.43 1,383,125 -0.06(-0.48%)
Oct 02, 2017 13.45 13.52 13.43 13.49 1,426,623 +0.04(+0.26%)
Sep 29, 2017 13.41 13.48 13.38 13.45 1,308,203 +0.01(+0.05%)
Sep 28, 2017 13.35 13.45 13.29 13.45 1,257,414 +0.09(+0.64%)
Sep 27, 2017 13.35 13.39 13.29 13.36 1,450,888 +0.02(+0.16%)
Sep 26, 2017 13.29 13.44 13.25 13.34 1,461,564 +0.07(+0.54%)
Sep 25, 2017 13.28 13.42 13.27 13.27 1,933,225 +0.00(+0.00%)
Sep 22, 2017 13.28 13.32 13.24 13.27 776,084 +0.01(+0.05%)
Sep 21, 2017 13.31 13.36 13.25 13.26 1,170,408 -0.06(-0.43%)
Sep 20, 2017 13.25 13.33 13.20 13.32 885,674 +0.09(+0.70%)
Sep 19, 2017 13.31 13.33 13.17 13.23 1,569,466 -0.07(-0.54%)
Sep 18, 2017 13.40 13.44 13.27 13.30 1,499,239 -0.05(-0.37%)
Sep 15, 2017 13.34 13.41 13.30 13.35 6,012,687 +0.01(+0.11%)
Sep 14, 2017 13.38 13.38 13.23 13.33 1,371,699 -0.06(-0.43%)
Sep 13, 2017 13.24 13.40 13.23 13.39 2,574,903 +0.17(+1.29%)
Sep 12, 2017 13.24 13.32 13.17 13.22 1,796,747 -0.01(-0.05%)
Sep 11, 2017 13.13 13.29 13.11 13.23 1,723,299 +0.18(+1.36%)
Sep 08, 2017 12.91 13.12 12.89 13.05 1,136,657 +0.11(+0.82%)
Sep 07, 2017 12.98 13.00 12.87 12.94 1,141,759 -0.04(-0.33%)
Sep 06, 2017 12.86 13.00 12.84 12.98 1,444,280 +0.14(+1.11%)
Sep 05, 2017 12.95 12.99 12.79 12.84 1,856,751 -0.11(-0.82%)
Sep 01, 2017 12.90 12.98 12.87 12.95 914,392 +0.01(+0.11%)
Aug 31, 2017 12.80 12.94 12.73 12.93 2,739,645 +0.21(+1.62%)
Aug 30, 2017 12.68 12.75 12.60 12.73 919,767 +0.13(+1.01%)
Aug 29, 2017 12.52 12.63 12.51 12.60 1,077,313 +0.04(+0.34%)
Aug 28, 2017 12.69 12.71 12.54 12.56 973,383 -0.10(-0.78%)
Aug 25, 2017 12.70 12.72 12.62 12.66 721,577 -0.01(-0.06%)
Aug 24, 2017 12.74 12.78 12.63 12.66 1,299,448 -0.02(-0.17%)
Aug 23, 2017 12.72 12.78 12.68 12.69 775,367 -0.06(-0.44%)
Aug 22, 2017 12.71 12.78 12.68 12.74 876,816 +0.06(+0.50%)
Aug 21, 2017 12.66 12.72 12.59 12.68 1,003,528 +0.00(+0.00%)
Aug 18, 2017 12.74 12.83 12.64 12.68 1,361,009 -0.08(-0.61%)
Aug 17, 2017 12.87 12.94 12.75 12.76 1,032,839 -0.11(-0.88%)
Aug 16, 2017 12.86 12.89 12.83 12.87 1,175,739 +0.06(+0.50%)
Aug 15, 2017 12.74 12.84 12.57 12.81 2,058,602 +0.09(+0.72%)
Aug 14, 2017 12.75 12.80 12.66 12.71 1,271,234 +0.06(+0.50%)
Aug 11, 2017 12.38 12.68 12.37 12.65 4,192,661 +0.21(+1.65%)
Aug 10, 2017 12.52 12.54 12.40 12.45 1,745,064 -0.12(-0.96%)
Aug 09, 2017 12.67 12.69 12.52 12.57 1,416,079 -0.11(-0.84%)
Aug 08, 2017 12.95 13.07 12.54 12.67 2,157,906 -0.23(-1.76%)
Aug 07, 2017 12.89 12.94 12.82 12.90 715,223 +0.04(+0.28%)
Aug 04, 2017 12.83 12.92 12.78 12.86 841,819 +0.06(+0.44%)
Aug 03, 2017 12.93 12.95 12.78 12.81 770,710 -0.12(-0.93%)
Aug 02, 2017 13.07 13.09 12.86 12.93 716,297 -0.14(-1.08%)
Aug 01, 2017 13.06 13.07 12.93 13.07 918,588 +0.08(+0.60%)
Jul 31, 2017 12.95 13.02 12.82 12.99 1,064,092 +0.08(+0.60%)
Jul 28, 2017 12.88 12.95 12.86 12.91 957,921 +0.06(+0.49%)
Jul 27, 2017 12.69 12.87 12.60 12.85 894,170 +0.17(+1.33%)
Jul 26, 2017 12.85 12.88 12.67 12.68 1,062,312 -0.15(-1.21%)
Jul 25, 2017 12.81 12.84 12.77 12.84 1,258,940 +0.06(+0.50%)
Jul 24, 2017 12.86 12.91 12.75 12.77 875,859 -0.09(-0.71%)
Jul 21, 2017 12.84 12.91 12.79 12.86 1,003,592 +0.05(+0.38%)
Jul 20, 2017 13.10 13.10 12.81 12.81 1,594,819 -0.27(-2.10%)
Jul 19, 2017 13.12 13.14 13.05 13.09 1,093,834 -0.01(-0.05%)
Jul 18, 2017 13.24 13.26 13.10 13.10 1,262,356 -0.18(-1.38%)
Jul 17, 2017 13.17 13.41 13.06 13.28 1,465,830 +0.13(+1.02%)
Jul 14, 2017 13.08 13.18 13.07 13.14 1,589,456 +0.11(+0.81%)
Jul 13, 2017 12.98 13.04 12.95 13.04 903,905 +0.08(+0.60%)
Jul 12, 2017 13.03 13.17 12.95 12.96 1,140,425 +0.01(+0.05%)
Jul 11, 2017 12.92 12.97 12.87 12.95 952,008 +0.06(+0.49%)
Jul 10, 2017 13.10 13.12 12.89 12.89 1,238,694 -0.19(-1.45%)
Jul 07, 2017 13.08 13.15 13.03 13.08 799,997 +0.04(+0.27%)
Jul 06, 2017 13.14 13.24 13.00 13.05 1,170,991 -0.13(-0.96%)
Jul 05, 2017 13.35 13.39 13.15 13.17 1,231,803 -0.22(-1.63%)
Jul 03, 2017 13.22 13.42 13.19 13.39 621,073 +0.23(+1.71%)
Jun 30, 2017 13.29 13.31 13.13 13.17 1,132,845 -0.09(-0.69%)
Jun 29, 2017 13.50 13.50 13.17 13.26 1,220,292 -0.23(-1.67%)
Jun 28, 2017 13.37 13.60 13.33 13.48 1,728,461 +0.17(+1.26%)
Jun 27, 2017 13.44 13.48 13.31 13.31 897,046 -0.13(-0.99%)
Jun 26, 2017 13.41 13.48 13.37 13.45 840,424 +0.08(+0.63%)
Jun 23, 2017 13.38 13.45 13.35 13.36 4,272,528 -0.02(-0.16%)
Jun 22, 2017 13.46 13.48 13.36 13.38 1,315,693 -0.08(-0.62%)
Jun 21, 2017 13.64 13.67 13.40 13.47 714,292 -0.16(-1.18%)
Jun 20, 2017 13.68 13.71 13.52 13.63 1,165,942 -0.08(-0.61%)
Jun 19, 2017 13.55 13.72 13.52 13.71 1,551,326 +0.15(+1.14%)
Jun 16, 2017 13.56 13.56 13.47 13.56 1,829,751 +0.02(+0.16%)
Jun 15, 2017 13.51 13.59 13.51 13.54 889,946 -0.04(-0.31%)
Jun 14, 2017 13.57 13.62 13.50 13.58 1,450,691 +0.01(+0.05%)
Jun 13, 2017 13.40 13.57 13.30 13.57 1,655,530 +0.19(+1.41%)
Jun 12, 2017 13.34 13.45 13.28 13.38 1,329,356 +0.06(+0.42%)
Jun 09, 2017 13.27 13.43 13.22 13.33 1,507,350 +0.09(+0.69%)
Jun 08, 2017 13.08 13.27 13.04 13.24 1,026,020 +0.15(+1.18%)
Jun 07, 2017 13.10 13.13 13.04 13.08 1,174,148 -0.01(-0.11%)
Jun 06, 2017 13.17 13.17 12.99 13.10 958,663 -0.07(-0.53%)
Jun 05, 2017 13.20 13.25 13.13 13.17 1,092,209 -0.03(-0.21%)
Jun 02, 2017 13.20 13.27 13.16 13.20 842,953 -0.01(-0.05%)
Jun 01, 2017 13.14 13.25 13.06 13.20 1,135,430 +0.10(+0.75%)
May 31, 2017 13.13 13.15 13.01 13.10 1,804,715 +0.02(+0.16%)
May 30, 2017 13.14 13.17 13.06 13.08 1,036,118 -0.03(-0.27%)
May 26, 2017 13.09 13.14 13.05 13.12 613,257 +0.03(+0.21%)
May 25, 2017 13.28 13.32 13.06 13.09 1,169,295 -0.17(-1.31%)
May 24, 2017 13.15 13.26 13.12 13.26 1,625,238 +0.17(+1.28%)
May 23, 2017 13.17 13.19 13.08 13.10 1,131,577 -0.01(-0.05%)
May 22, 2017 13.10 13.22 13.08 13.10 1,154,036 +0.03(+0.21%)
May 19, 2017 13.04 13.16 12.99 13.08 962,145 +0.06(+0.48%)
May 18, 2017 12.82 13.07 12.76 13.01 2,712,901 +0.26(+2.08%)
May 17, 2017 12.86 12.88 12.71 12.75 2,257,715 -0.15(-1.13%)
May 16, 2017 12.97 13.03 12.88 12.90 1,601,710 -0.08(-0.59%)
May 15, 2017 12.88 13.05 12.87 12.97 1,267,123 +0.12(+0.92%)
May 12, 2017 12.94 12.96 12.82 12.85 982,667 -0.11(-0.86%)
May 11, 2017 12.92 12.97 12.74 12.97 1,944,548 +0.01(+0.05%)
May 10, 2017 12.94 13.01 12.88 12.96 1,225,094 +0.01(+0.05%)
May 09, 2017 13.11 13.14 12.89 12.95 1,373,754 -0.13(-0.96%)
May 08, 2017 13.33 13.33 13.02 13.08 1,474,461 -0.26(-1.98%)
May 05, 2017 13.24 13.42 13.23 13.34 1,397,475 +0.12(+0.90%)
May 04, 2017 13.22 13.23 13.09 13.22 1,380,969 +0.00(+0.00%)
May 03, 2017 13.24 13.25 13.13 13.22 1,390,791 -0.01(-0.05%)
May 02, 2017 13.16 13.24 13.11 13.23 1,179,837 +0.07(+0.53%)
May 01, 2017 13.09 13.22 13.03 13.16 1,059,373 +0.12(+0.91%)
Apr 28, 2017 13.40 13.40 13.03 13.04 1,981,277 -0.33(-2.50%)
Apr 27, 2017 13.46 13.51 13.36 13.38 1,138,353 -0.03(-0.26%)
Apr 26, 2017 13.36 13.49 13.32 13.41 1,134,888 +0.03(+0.21%)
Apr 25, 2017 13.32 13.43 13.30 13.38 1,150,090 +0.09(+0.68%)
Apr 24, 2017 13.31 13.31 13.10 13.29 1,446,121 +0.04(+0.31%)
Apr 21, 2017 13.29 13.30 13.22 13.25 945,090 -0.03(-0.26%)
Apr 20, 2017 13.31 13.31 13.17 13.29 1,039,263 +0.01(+0.10%)
Apr 19, 2017 13.22 13.31 13.15 13.27 1,164,705 +0.10(+0.74%)
Apr 18, 2017 13.24 13.28 13.13 13.18 1,086,951 -0.08(-0.58%)
Apr 17, 2017 13.23 13.26 13.18 13.25 1,082,174 +0.07(+0.53%)
Apr 13, 2017 13.20 13.23 13.15 13.18 757,400 -0.03(-0.21%)
Apr 12, 2017 13.27 13.30 13.18 13.21 1,275,398 -0.05(-0.37%)
Apr 11, 2017 13.20 13.29 13.18 13.26 881,493 +0.06(+0.42%)
Apr 10, 2017 13.08 13.22 13.08 13.20 1,207,717 +0.11(+0.85%)
Apr 07, 2017 13.21 13.23 13.09 13.09 1,416,124 -0.12(-0.89%)
Apr 06, 2017 13.06 13.22 13.02 13.21 1,248,222 +0.14(+1.06%)
Apr 05, 2017 13.20 13.22 13.06 13.07 2,024,717 -0.05(-0.37%)
Apr 04, 2017 13.15 13.19 13.06 13.12 1,027,863 -0.05(-0.37%)
Apr 03, 2017 13.22 13.22 13.10 13.17 1,305,949 -0.06(-0.47%)
Mar 31, 2017 13.15 13.24 13.12 13.23 1,750,294 +0.08(+0.63%)
Mar 30, 2017 12.96 13.15 12.91 13.15 1,411,541 +0.21(+1.60%)
Mar 29, 2017 12.82 12.94 12.77 12.94 1,410,644 +0.12(+0.97%)
Mar 28, 2017 12.78 12.85 12.73 12.82 1,388,271 +0.03(+0.27%)
Mar 27, 2017 12.84 12.89 12.71 12.78 1,938,434 -0.06(-0.43%)
Mar 24, 2017 12.84 12.89 12.78 12.84 1,240,753 +0.00(+0.00%)
Mar 23, 2017 12.83 13.05 12.83 12.84 1,572,405 +0.00(+0.00%)
Mar 22, 2017 12.93 12.93 12.76 12.84 1,644,267 -0.05(-0.37%)
Mar 21, 2017 13.14 13.14 12.87 12.89 1,412,990 -0.17(-1.32%)
Mar 20, 2017 13.18 13.20 12.99 13.06 1,111,499 -0.08(-0.58%)
Mar 17, 2017 13.13 13.18 13.10 13.13 1,821,559 +0.00(+0.00%)
Mar 16, 2017 13.13 13.21 13.10 13.13 1,056,418 +0.01(+0.05%)
Mar 15, 2017 13.00 13.18 12.98 13.13 1,392,389 +0.19(+1.49%)
Mar 14, 2017 12.93 12.98 12.86 12.93 697,562 +0.01(+0.05%)
Mar 13, 2017 12.89 12.99 12.84 12.93 1,268,750 +0.05(+0.37%)
Mar 10, 2017 13.01 13.04 12.77 12.88 1,028,543 -0.03(-0.21%)
Mar 09, 2017 13.02 13.07 12.86 12.91 1,613,007 -0.08(-0.58%)
Mar 08, 2017 13.13 13.20 12.94 12.98 1,903,899 -0.21(-1.57%)
Mar 07, 2017 13.11 13.24 13.08 13.19 2,018,953 +0.09(+0.68%)
Mar 06, 2017 13.09 13.20 13.03 13.10 2,004,490 -0.03(-0.26%)
Mar 03, 2017 13.37 13.43 13.07 13.13 2,595,732 -0.41(-3.00%)
Mar 02, 2017 13.57 13.62 13.48 13.54 1,343,488 -0.10(-0.71%)
Mar 01, 2017 13.46 13.64 13.43 13.64 2,188,976 +0.17(+1.28%)
Feb 28, 2017 13.75 13.81 13.33 13.46 9,626,885 -0.40(-2.87%)
Feb 27, 2017 13.84 13.92 13.79 13.86 1,674,867 +0.02(+0.15%)
Feb 24, 2017 13.78 13.87 13.75 13.84 1,305,282 +0.02(+0.15%)
Feb 23, 2017 13.98 14.05 13.81 13.82 1,899,908 -0.15(-1.08%)
Feb 22, 2017 14.00 14.06 13.92 13.97 1,084,549 -0.05(-0.39%)
Feb 21, 2017 13.88 14.07 13.84 14.03 1,642,617 +0.15(+1.09%)
Feb 17, 2017 13.88 13.88 13.88 0 -0.12(-0.83%)
Feb 16, 2017 14.03 14.14 13.96 13.99 2,224,390 -0.05(-0.34%)
Feb 15, 2017 13.99 14.06 13.85 14.04 1,669,028 +0.01(+0.05%)
Feb 14, 2017 13.90 14.05 13.83 14.03 1,667,576 +0.04(+0.29%)
Feb 13, 2017 13.89 14.01 13.86 13.99 1,478,135 +0.05(+0.34%)
Feb 10, 2017 13.80 13.95 13.76 13.94 2,164,166 +0.14(+1.04%)
Feb 09, 2017 13.68 13.80 13.65 13.80 1,240,214 +0.08(+0.60%)
Feb 08, 2017 13.70 13.75 13.59 13.72 1,154,106 +0.04(+0.30%)
Feb 07, 2017 13.67 13.82 13.59 13.68 1,375,304 +0.07(+0.50%)
Feb 06, 2017 13.66 13.77 13.59 13.61 1,257,512 -0.06(-0.45%)
Feb 03, 2017 13.64 13.79 13.62 13.67 1,746,657 +0.10(+0.76%)
Feb 02, 2017 13.52 13.60 13.45 13.57 1,807,960 +0.07(+0.51%)
Feb 01, 2017 13.72 13.79 13.44 13.50 1,885,262 -0.16(-1.15%)
Jan 31, 2017 13.75 13.77 13.62 13.66 1,737,635 -0.10(-0.69%)
Jan 30, 2017 13.87 13.89 13.69 13.75 1,950,210 -0.18(-1.27%)
Jan 27, 2017 14.09 14.10 13.87 13.93 1,412,846 -0.15(-1.07%)
Jan 26, 2017 13.91 14.11 13.88 14.08 2,711,902 +0.16(+1.13%)
Jan 25, 2017 13.79 13.93 13.77 13.92 1,393,844 +0.09(+0.64%)
Jan 24, 2017 13.85 13.94 13.79 13.83 1,828,641 -0.03(-0.20%)
Jan 23, 2017 13.79 13.89 13.78 13.86 2,044,572 +0.08(+0.54%)
Jan 20, 2017 13.68 13.81 13.66 13.79 1,938,621 +0.11(+0.80%)
Jan 19, 2017 13.78 13.78 13.64 13.68 1,087,994 -0.10(-0.74%)
Jan 18, 2017 13.72 13.80 13.65 13.78 1,555,920 +0.05(+0.35%)
Jan 17, 2017 13.74 13.83 13.66 13.73 1,883,661 +0.00(+0.00%)
Jan 13, 2017 13.73 13.73 13.73 0 -0.01(-0.05%)
Jan 12, 2017 13.78 13.81 13.63 13.74 1,254,031 -0.04(-0.30%)
Jan 11, 2017 13.85 13.87 13.72 13.78 2,237,806 -0.04(-0.30%)
Jan 10, 2017 13.71 13.89 13.65 13.82 2,892,233 +0.13(+0.95%)
Jan 09, 2017 13.70 13.71 13.56 13.69 2,183,450 +0.00(+0.00%)
Jan 06, 2017 13.69 13.73 13.60 13.69 2,233,025 -0.03(-0.25%)
Jan 05, 2017 13.75 13.87 13.65 13.72 2,916,363 -0.16(-1.18%)
Jan 04, 2017 13.78 13.89 13.68 13.89 2,928,560 +0.10(+0.74%)
Jan 03, 2017 13.63 13.79 13.57 13.79 3,529,177 +0.16(+1.15%)
Dec 30, 2016 13.63 13.63 13.63 0 +0.06(+0.45%)
Dec 29, 2016 13.43 13.59 13.43 13.57 1,466,212 +0.14(+1.02%)
Dec 28, 2016 13.44 13.47 13.38 13.43 1,343,002 -0.03(-0.25%)
Dec 27, 2016 13.43 13.51 13.41 13.47 1,133,573 +0.03(+0.25%)
Dec 23, 2016 13.43 13.43 13.43 0 +0.07(+0.56%)
Dec 22, 2016 13.35 13.43 13.27 13.36 2,409,454 +0.01(+0.10%)
Dec 21, 2016 13.34 13.43 13.31 13.34 1,689,380 -0.01(-0.10%)
Dec 20, 2016 13.34 13.47 13.24 13.36 1,608,014 -0.01(-0.10%)
Dec 19, 2016 13.27 13.40 13.27 13.37 1,723,040 +0.10(+0.77%)
Dec 16, 2016 13.20 13.36 13.19 13.27 6,922,074 +0.07(+0.51%)
Dec 15, 2016 13.27 13.31 13.09 13.20 2,089,868 -0.06(-0.46%)
Dec 14, 2016 13.36 13.47 13.25 13.26 2,443,992 -0.10(-0.76%)
Dec 13, 2016 13.38 13.42 13.30 13.36 2,452,851 -0.03(-0.20%)
Dec 12, 2016 13.35 13.44 13.30 13.39 2,317,577 +0.00(+0.00%)
Dec 09, 2016 13.37 13.43 13.30 13.39 2,545,791 +0.04(+0.30%)
Dec 08, 2016 13.38 13.43 13.28 13.35 1,839,719 -0.05(-0.35%)
Dec 07, 2016 13.28 13.43 13.25 13.40 2,706,497 +0.12(+0.87%)
Dec 06, 2016 13.17 13.36 13.11 13.28 4,673,959 +0.10(+0.72%)
Dec 05, 2016 13.00 13.21 12.95 13.19 5,650,950 +0.19(+1.46%)
Dec 02, 2016 12.62 13.00 12.62 13.00 5,473,982 +0.14(+1.06%)
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.