Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rlj Lodging Trust (NY: RLJ )

11.11 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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, 2020 7.955 8.144 7.596 7.719 1,182,641 -0.28(-3.54%)
Oct 29, 2020 7.436 8.078 7.313 8.002 1,219,358 +0.52(+6.94%)
Oct 28, 2020 7.549 7.672 7.318 7.483 1,148,511 -0.29(-3.76%)
Oct 27, 2020 8.087 8.134 7.776 7.776 831,598 -0.33(-4.07%)
Oct 26, 2020 8.332 8.446 7.927 8.106 940,222 -0.39(-4.56%)
Oct 23, 2020 8.559 8.710 8.351 8.493 800,402 +0.02(+0.22%)
Oct 22, 2020 8.295 8.526 8.262 8.474 916,135 +0.19(+2.28%)
Oct 21, 2020 8.134 8.285 7.974 8.285 987,142 +0.18(+2.21%)
Oct 20, 2020 7.974 8.238 7.879 8.106 742,374 +0.25(+3.25%)
Oct 19, 2020 8.191 8.191 7.832 7.851 1,099,314 -0.26(-3.26%)
Oct 16, 2020 8.115 8.181 7.879 8.115 1,423,303 -0.08(-0.92%)
Oct 15, 2020 7.757 8.200 7.615 8.191 1,495,145 +0.33(+4.20%)
Oct 14, 2020 7.870 8.021 7.795 7.861 1,124,244 -0.06(-0.72%)
Oct 13, 2020 8.276 8.337 7.776 7.917 989,104 -0.49(-5.84%)
Oct 12, 2020 8.474 8.474 8.191 8.408 921,856 -0.07(-0.78%)
Oct 09, 2020 8.710 8.767 8.432 8.474 724,951 -0.16(-1.86%)
Oct 08, 2020 8.625 8.644 8.384 8.634 1,161,783 +0.17(+2.01%)
Oct 07, 2020 8.474 8.545 8.342 8.465 1,055,628 +0.08(+1.01%)
Oct 06, 2020 8.531 8.710 8.266 8.380 955,299 +0.01(+0.11%)
Oct 05, 2020 8.568 8.682 8.257 8.370 816,629 -0.15(-1.77%)
Oct 02, 2020 8.021 8.554 7.851 8.521 974,089 -0.05(-0.55%)
Oct 01, 2020 8.153 8.568 8.153 8.568 1,023,557 +0.40(+4.85%)
Sep 30, 2020 8.219 8.606 8.059 8.172 998,055 +0.02(+0.23%)
Sep 29, 2020 8.012 8.219 7.917 8.153 1,307,697 -0.29(-3.46%)
Sep 28, 2020 8.201 8.530 8.111 8.446 1,375,036 +0.42(+5.29%)
Sep 25, 2020 7.578 8.040 7.555 8.021 1,175,263 +0.36(+4.67%)
Sep 24, 2020 7.682 7.842 7.513 7.663 951,978 -0.04(-0.49%)
Sep 23, 2020 7.937 8.257 7.635 7.701 1,498,665 -0.22(-2.74%)
Sep 22, 2020 8.059 8.172 7.847 7.918 1,369,551 -0.07(-0.83%)
Sep 21, 2020 8.587 8.587 7.932 7.984 2,457,973 -0.93(-10.47%)
Sep 18, 2020 9.596 9.596 8.903 8.917 3,616,180 -0.57(-6.06%)
Sep 17, 2020 9.501 9.619 9.369 9.492 998,232 -0.24(-2.42%)
Sep 16, 2020 9.652 9.878 9.294 9.728 1,330,543 +0.11(+1.18%)
Sep 15, 2020 9.285 9.831 9.285 9.614 1,524,461 +0.39(+4.19%)
Sep 14, 2020 8.653 9.275 8.568 9.228 1,514,217 +0.68(+7.94%)
Sep 11, 2020 8.813 8.813 8.323 8.549 968,176 -0.21(-2.37%)
Sep 10, 2020 8.936 9.143 8.724 8.757 914,884 -0.15(-1.69%)
Sep 09, 2020 8.983 9.096 8.860 8.908 1,223,101 +0.01(+0.11%)
Sep 08, 2020 9.341 9.341 8.851 8.898 1,588,109 -0.57(-6.07%)
Sep 04, 2020 9.247 9.501 9.068 9.473 2,196,379 +0.37(+4.04%)
Sep 03, 2020 9.200 9.483 9.030 9.105 1,203,747 +0.00(+0.00%)
Sep 02, 2020 9.011 9.124 8.908 9.105 844,130 +0.06(+0.63%)
Sep 01, 2020 8.851 9.124 8.710 9.049 651,063 +0.15(+1.69%)
Aug 31, 2020 9.228 9.228 8.785 8.898 1,338,822 -0.41(-4.36%)
Aug 28, 2020 9.237 9.303 9.030 9.303 587,101 +0.20(+2.17%)
Aug 27, 2020 8.860 9.195 8.860 9.105 1,121,005 +0.27(+3.10%)
Aug 26, 2020 8.908 8.992 8.747 8.832 1,485,081 -0.04(-0.43%)
Aug 25, 2020 8.851 8.983 8.606 8.870 873,252 +0.11(+1.29%)
Aug 24, 2020 8.351 8.775 8.116 8.757 1,038,519 +0.48(+5.81%)
Aug 21, 2020 8.615 8.728 8.191 8.276 1,408,131 -0.38(-4.36%)
Aug 20, 2020 8.380 8.766 8.328 8.653 899,139 +0.19(+2.23%)
Aug 19, 2020 8.521 8.719 8.361 8.465 1,132,525 -0.12(-1.43%)
Aug 18, 2020 8.691 8.804 8.549 8.587 989,082 -0.15(-1.73%)
Aug 17, 2020 9.077 9.077 8.667 8.738 1,080,700 -0.38(-4.14%)
Aug 14, 2020 9.011 9.313 8.870 9.115 1,216,532 +0.08(+0.83%)
Aug 13, 2020 9.426 9.775 8.974 9.040 1,836,993 -0.46(-4.86%)
Aug 12, 2020 9.624 9.897 9.417 9.501 2,255,090 +0.02(+0.20%)
Aug 11, 2020 9.680 9.935 9.398 9.483 2,715,168 +0.08(+0.80%)
Aug 10, 2020 8.936 9.464 8.870 9.407 2,191,180 +0.57(+6.40%)
Aug 07, 2020 7.890 8.860 7.890 8.842 1,896,038 +0.78(+9.71%)
Aug 06, 2020 7.918 8.172 7.842 8.059 1,332,902 +0.10(+1.30%)
Aug 05, 2020 8.021 8.116 7.776 7.956 1,105,889 +0.06(+0.72%)
Aug 04, 2020 7.362 7.946 7.362 7.899 1,459,162 +0.48(+6.48%)
Aug 03, 2020 7.503 7.503 7.239 7.418 1,033,987 -0.13(-1.75%)
Jul 31, 2020 7.682 7.748 7.357 7.550 1,239,978 -0.19(-2.44%)
Jul 30, 2020 7.588 7.767 7.517 7.739 1,014,939 -0.12(-1.56%)
Jul 29, 2020 7.616 7.861 7.437 7.861 1,327,499 +0.28(+3.73%)
Jul 28, 2020 7.239 7.692 7.239 7.578 1,894,644 +0.25(+3.47%)
Jul 27, 2020 7.541 7.541 7.230 7.324 1,010,434 -0.27(-3.60%)
Jul 24, 2020 7.918 7.974 7.470 7.597 1,712,503 -0.22(-2.77%)
Jul 23, 2020 7.710 7.852 7.621 7.814 1,757,472 -0.01(-0.12%)
Jul 22, 2020 7.767 7.965 7.682 7.824 1,534,564 -0.06(-0.72%)
Jul 21, 2020 7.692 8.031 7.654 7.880 2,084,359 +0.31(+4.11%)
Jul 20, 2020 7.720 7.852 7.484 7.569 1,420,109 -0.21(-2.67%)
Jul 17, 2020 8.153 8.229 7.776 7.776 1,299,389 -0.38(-4.62%)
Jul 16, 2020 8.257 8.380 8.031 8.153 1,762,034 -0.21(-2.48%)
Jul 15, 2020 8.087 8.436 7.984 8.361 2,680,986 +0.56(+7.13%)
Jul 14, 2020 8.012 8.158 7.743 7.805 1,429,716 -0.19(-2.36%)
Jul 13, 2020 8.182 8.342 7.842 7.993 2,594,948 -0.09(-1.17%)
Jul 10, 2020 7.927 8.125 7.880 8.087 1,706,456 +0.11(+1.42%)
Jul 09, 2020 8.106 8.106 7.682 7.974 1,985,324 -0.19(-2.31%)
Jul 08, 2020 7.927 8.234 7.776 8.163 2,251,056 +0.18(+2.24%)
Jul 07, 2020 8.493 8.502 7.927 7.984 3,108,645 -0.68(-7.83%)
Jul 06, 2020 9.077 9.096 8.436 8.662 1,194,709 -0.08(-0.97%)
Jul 02, 2020 9.256 9.450 8.714 8.747 1,563,340 -0.18(-2.01%)
Jul 01, 2020 8.983 9.614 8.889 8.926 2,402,064 +0.03(+0.32%)
Jun 30, 2020 8.794 9.266 8.644 8.898 2,001,231 +0.00(+0.00%)
Jun 29, 2020 8.427 9.066 8.248 8.898 2,280,545 +0.62(+7.52%)
Jun 26, 2020 8.464 8.549 8.097 8.276 3,845,571 -0.24(-2.87%)
Jun 25, 2020 8.398 8.653 8.191 8.521 2,070,483 -0.09(-1.09%)
Jun 24, 2020 8.728 8.935 8.107 8.615 3,962,008 -0.40(-4.39%)
Jun 23, 2020 9.067 9.246 8.869 9.010 5,022,750 +0.09(+1.06%)
Jun 22, 2020 9.029 9.048 8.587 8.916 3,416,071 -0.19(-2.07%)
Jun 19, 2020 9.933 9.990 8.992 9.105 7,270,974 -0.63(-6.48%)
Jun 18, 2020 9.669 10.01 9.528 9.735 2,752,840 -0.14(-1.43%)
Jun 17, 2020 10.46 10.53 9.811 9.877 3,185,373 -0.58(-5.58%)
Jun 16, 2020 10.81 10.88 10.06 10.46 2,412,240 +0.43(+4.32%)
Jun 15, 2020 9.754 10.22 9.509 10.03 2,639,522 -0.43(-4.14%)
Jun 12, 2020 10.36 10.46 9.811 10.46 3,477,020 +0.80(+8.28%)
Jun 11, 2020 10.03 10.62 9.622 9.660 3,186,300 -1.34(-12.16%)
Jun 10, 2020 12.15 12.17 10.97 11.00 3,248,438 -1.45(-11.65%)
Jun 09, 2020 13.52 13.60 12.29 12.45 6,493,455 -1.65(-11.69%)
Jun 08, 2020 12.71 14.21 12.71 14.09 5,136,682 +1.90(+15.60%)
Jun 05, 2020 12.46 13.69 12.12 12.19 5,688,540 +0.56(+4.77%)
Jun 04, 2020 10.83 12.15 10.70 11.64 5,333,131 +0.82(+7.57%)
Jun 03, 2020 10.12 10.85 10.09 10.82 2,344,067 +0.95(+9.64%)
Jun 02, 2020 10.01 10.12 9.815 9.867 1,986,398 +0.08(+0.77%)
Jun 01, 2020 9.717 10.31 9.528 9.792 2,264,868 +0.08(+0.87%)
May 29, 2020 9.726 10.03 9.519 9.707 2,675,979 -0.30(-3.01%)
May 28, 2020 10.62 10.62 9.924 10.01 1,832,922 -0.47(-4.49%)
May 27, 2020 10.48 10.76 10.14 10.48 3,406,219 +0.47(+4.70%)
May 26, 2020 10.45 10.48 9.961 10.01 2,292,904 +0.44(+4.63%)
May 22, 2020 9.528 9.702 9.208 9.566 1,598,790 +0.02(+0.20%)
May 21, 2020 9.236 9.674 9.170 9.547 2,665,751 +0.23(+2.42%)
May 20, 2020 9.415 9.566 9.029 9.321 3,273,770 +0.06(+0.61%)
May 19, 2020 9.039 9.891 8.822 9.265 3,737,057 +0.11(+1.23%)
May 18, 2020 8.577 9.203 8.530 9.152 3,207,155 +1.19(+14.89%)
May 15, 2020 7.589 8.003 7.400 7.965 2,358,303 +0.36(+4.70%)
May 14, 2020 6.883 7.683 6.821 7.608 2,716,050 +0.47(+6.60%)
May 13, 2020 7.438 7.438 6.798 7.137 3,022,823 -0.38(-5.01%)
May 12, 2020 8.238 8.323 7.476 7.513 3,590,864 -0.72(-8.80%)
May 11, 2020 8.380 8.530 7.984 8.238 3,109,821 -0.32(-3.74%)
May 08, 2020 8.078 8.587 7.965 8.558 3,208,095 +0.68(+8.60%)
May 07, 2020 7.391 7.984 7.391 7.881 2,892,428 +0.60(+8.28%)
May 06, 2020 7.711 7.899 7.240 7.278 2,463,193 -0.43(-5.62%)
May 05, 2020 8.370 8.370 7.673 7.711 2,491,233 -0.35(-4.32%)
May 04, 2020 7.786 8.276 7.636 8.059 2,548,303 -0.08(-0.93%)
May 01, 2020 8.389 8.596 7.984 8.135 2,096,387 -0.61(-7.00%)
Apr 30, 2020 9.010 9.180 8.502 8.747 2,566,650 -0.58(-6.26%)
Apr 29, 2020 8.963 9.684 8.907 9.331 2,786,431 +0.82(+9.62%)
Apr 28, 2020 8.464 8.662 8.050 8.511 2,811,241 +0.43(+5.36%)
Apr 27, 2020 7.645 8.154 7.537 8.078 2,534,609 +0.51(+6.72%)
Apr 24, 2020 7.372 7.655 7.198 7.570 2,325,802 +0.24(+3.34%)
Apr 23, 2020 7.429 7.782 7.311 7.325 1,977,142 -0.07(-0.89%)
Apr 22, 2020 7.617 7.739 7.269 7.391 1,929,845 +0.01(+0.13%)
Apr 21, 2020 6.939 7.447 6.864 7.382 2,421,748 +0.09(+1.29%)
Apr 20, 2020 7.476 7.513 7.118 7.287 4,952,239 -0.47(-6.07%)
Apr 17, 2020 7.429 7.899 7.231 7.758 4,743,158 +0.71(+10.01%)
Apr 16, 2020 7.240 7.363 6.958 7.052 2,288,883 -0.26(-3.60%)
Apr 15, 2020 7.052 7.476 6.892 7.316 5,157,353 -0.22(-2.87%)
Apr 14, 2020 7.890 8.163 7.363 7.532 4,083,266 -0.11(-1.48%)
Apr 13, 2020 8.229 8.323 7.626 7.645 1,874,105 -0.61(-7.41%)
Apr 09, 2020 7.881 8.850 7.513 8.257 3,703,037 +0.74(+9.90%)
Apr 08, 2020 7.645 7.739 7.165 7.513 3,349,164 +0.07(+0.88%)
Apr 07, 2020 7.523 8.003 7.207 7.447 5,364,809 +0.55(+7.91%)
Apr 06, 2020 6.835 7.429 6.553 6.901 4,742,416 +0.54(+8.43%)
Apr 03, 2020 6.591 6.760 6.219 6.365 2,375,296 -0.33(-4.92%)
Apr 02, 2020 6.996 7.118 6.355 6.694 2,358,669 -0.37(-5.20%)
Apr 01, 2020 6.704 7.071 6.647 7.061 1,801,069 -0.21(-2.85%)
Mar 31, 2020 7.457 7.636 6.714 7.269 2,936,644 -0.28(-3.74%)
Mar 30, 2020 7.542 7.626 6.732 7.551 2,541,535 +0.08(+1.13%)
Mar 27, 2020 7.523 8.059 7.147 7.466 3,456,733 -0.54(-6.70%)
Mar 26, 2020 7.664 8.407 7.617 8.002 3,079,238 +0.42(+5.58%)
Mar 25, 2020 5.877 7.838 5.821 7.579 4,590,290 +1.87(+32.78%)
Mar 24, 2020 4.749 5.745 4.636 5.708 7,748,852 +1.31(+29.70%)
Mar 23, 2020 4.373 4.570 4.109 4.401 5,205,854 +0.02(+0.43%)
Mar 20, 2020 4.504 5.012 4.185 4.382 9,759,676 -0.01(-0.21%)
Mar 19, 2020 4.006 4.777 3.649 4.391 4,360,474 +0.37(+9.11%)
Mar 18, 2020 4.927 4.956 3.761 4.025 3,703,403 -1.23(-23.43%)
Mar 17, 2020 6.122 6.173 5.078 5.256 3,425,310 -0.80(-13.20%)
Mar 16, 2020 6.817 6.817 5.924 6.056 3,614,381 -1.83(-23.24%)
Mar 13, 2020 7.250 7.889 6.206 7.889 4,250,065 +1.06(+15.56%)
Mar 12, 2020 8.172 8.209 6.676 6.827 4,865,204 -2.03(-22.93%)
Mar 11, 2020 8.999 9.479 8.792 8.858 4,324,572 -1.04(-10.54%)
Mar 10, 2020 10.14 10.17 9.366 9.902 4,949,761 +0.27(+2.83%)
Mar 09, 2020 10.64 10.70 9.620 9.629 3,357,720 -1.81(-15.86%)
Mar 06, 2020 10.89 11.93 10.85 11.44 3,437,485 +0.03(+0.25%)
Mar 05, 2020 12.11 12.11 11.20 11.42 3,586,930 -1.03(-8.31%)
Mar 04, 2020 12.38 12.54 12.19 12.45 2,489,724 +0.23(+1.85%)
Mar 03, 2020 12.81 13.10 12.13 12.22 3,462,577 -0.62(-4.83%)
Mar 02, 2020 12.49 12.85 11.95 12.85 3,174,248 +0.42(+3.41%)
Feb 28, 2020 12.57 12.99 12.24 12.42 6,567,740 -0.51(-3.93%)
Feb 27, 2020 13.03 13.85 12.71 12.93 5,268,490 -0.36(-2.69%)
Feb 26, 2020 14.01 14.05 13.28 13.29 4,084,361 -0.50(-3.62%)
Feb 25, 2020 14.67 14.74 13.73 13.79 3,581,030 -0.88(-6.03%)
Feb 24, 2020 14.68 14.77 14.54 14.67 3,175,149 -0.44(-2.92%)
Feb 21, 2020 15.12 15.18 15.03 15.11 1,704,811 -0.02(-0.12%)
Feb 20, 2020 15.03 15.29 15.00 15.13 1,672,447 +0.08(+0.56%)
Feb 19, 2020 15.19 15.29 14.96 15.05 1,670,189 -0.14(-0.93%)
Feb 18, 2020 15.34 15.38 15.11 15.19 961,450 -0.20(-1.28%)
Feb 14, 2020 15.40 15.40 15.28 15.38 540,762 +0.03(+0.18%)
Feb 13, 2020 15.50 15.53 15.31 15.36 769,091 -0.23(-1.45%)
Feb 12, 2020 15.33 15.59 15.30 15.58 1,482,084 +0.36(+2.35%)
Feb 11, 2020 15.27 15.33 15.18 15.22 979,053 +0.06(+0.37%)
Feb 10, 2020 15.12 15.20 15.04 15.17 708,897 +0.06(+0.37%)
Feb 07, 2020 15.18 15.23 15.07 15.11 790,353 -0.16(-1.05%)
Feb 06, 2020 15.33 15.41 15.19 15.27 1,065,632 +0.02(+0.12%)
Feb 05, 2020 15.17 15.34 15.11 15.25 1,718,345 +0.20(+1.31%)
Feb 04, 2020 14.82 15.19 14.82 15.05 1,448,247 +0.37(+2.50%)
Feb 03, 2020 14.69 14.89 14.63 14.69 1,775,281 +0.06(+0.39%)
Jan 31, 2020 14.87 14.91 14.62 14.63 3,075,807 -0.29(-1.95%)
Jan 30, 2020 15.04 15.10 14.82 14.92 1,695,891 -0.24(-1.55%)
Jan 29, 2020 15.12 15.27 15.11 15.16 1,507,085 +0.08(+0.50%)
Jan 28, 2020 15.08 15.23 15.05 15.08 980,331 +0.06(+0.38%)
Jan 27, 2020 15.05 15.17 14.99 15.03 1,745,810 -0.24(-1.60%)
Jan 24, 2020 15.61 15.61 15.13 15.27 2,082,122 -0.33(-2.11%)
Jan 23, 2020 15.80 15.80 15.50 15.60 1,465,151 -0.23(-1.43%)
Jan 22, 2020 15.78 15.99 15.76 15.83 2,081,840 +0.07(+0.42%)
Jan 21, 2020 15.90 15.94 15.64 15.76 1,148,941 -0.21(-1.30%)
Jan 17, 2020 15.93 15.98 15.83 15.97 1,529,342 +0.07(+0.41%)
Jan 16, 2020 15.86 15.93 15.77 15.90 1,420,372 +0.18(+1.14%)
Jan 15, 2020 15.61 15.79 15.58 15.72 2,243,852 +0.10(+0.66%)
Jan 14, 2020 15.66 15.78 15.57 15.62 1,553,951 -0.05(-0.30%)
Jan 13, 2020 15.61 15.73 15.53 15.67 1,660,322 +0.04(+0.24%)
Jan 10, 2020 15.60 15.68 15.55 15.63 1,616,120 +0.05(+0.30%)
Jan 09, 2020 15.84 15.89 15.56 15.58 2,017,598 -0.24(-1.54%)
Jan 08, 2020 15.84 15.92 15.72 15.83 2,247,622 +0.00(+0.00%)
Jan 07, 2020 16.12 16.28 15.81 15.83 2,434,442 -0.24(-1.46%)
Jan 06, 2020 16.30 16.31 16.05 16.06 1,557,134 -0.36(-2.18%)
Jan 03, 2020 16.27 16.52 16.27 16.42 684,221 -0.09(-0.57%)
Jan 02, 2020 16.79 16.79 16.42 16.51 1,013,102 -0.15(-0.90%)
Dec 31, 2019 16.67 16.78 16.65 16.66 1,118,852 -0.05(-0.28%)
Dec 30, 2019 16.79 16.85 16.69 16.71 852,380 -0.04(-0.22%)
Dec 27, 2019 16.72 16.78 16.62 16.75 873,128 +0.08(+0.50%)
Dec 26, 2019 16.66 16.72 16.56 16.66 698,701 +0.00(+0.00%)
Dec 24, 2019 16.68 16.74 16.61 16.66 450,699 +0.00(+0.00%)
Dec 23, 2019 16.66 16.73 16.55 16.66 1,779,684 -0.02(-0.11%)
Dec 20, 2019 16.70 16.72 16.55 16.68 3,050,261 +0.03(+0.17%)
Dec 19, 2019 16.49 16.66 16.41 16.66 1,282,429 +0.18(+1.12%)
Dec 18, 2019 16.25 16.53 16.13 16.47 1,527,552 +0.27(+1.65%)
Dec 17, 2019 16.23 16.25 16.04 16.20 1,428,222 +0.03(+0.17%)
Dec 16, 2019 16.06 16.22 16.01 16.18 1,222,483 +0.22(+1.39%)
Dec 13, 2019 15.97 16.10 15.87 15.95 1,356,321 -0.04(-0.23%)
Dec 12, 2019 15.84 16.13 15.69 15.99 1,656,258 +0.11(+0.70%)
Dec 11, 2019 15.93 15.98 15.79 15.88 1,065,531 -0.02(-0.12%)
Dec 10, 2019 15.88 15.94 15.76 15.90 1,030,171 +0.01(+0.06%)
Dec 09, 2019 15.81 15.94 15.79 15.89 1,114,989 +0.09(+0.58%)
Dec 06, 2019 15.74 15.96 15.74 15.80 1,407,338 +0.23(+1.48%)
Dec 05, 2019 15.59 15.64 15.47 15.57 702,648 +0.04(+0.24%)
Dec 04, 2019 15.61 15.74 15.51 15.53 795,890 -0.09(-0.59%)
Dec 03, 2019 15.55 15.66 15.40 15.62 768,562 -0.02(-0.12%)
Dec 02, 2019 15.83 15.83 15.60 15.64 1,174,058 -0.14(-0.88%)
Nov 29, 2019 15.90 16.01 15.76 15.78 902,373 -0.13(-0.81%)
Nov 27, 2019 15.69 15.95 15.57 15.91 1,174,893 +0.29(+1.83%)
Nov 26, 2019 15.50 15.66 15.44 15.62 1,088,558 +0.14(+0.89%)
Nov 25, 2019 15.20 15.53 15.16 15.48 885,259 +0.32(+2.13%)
Nov 22, 2019 15.14 15.28 15.08 15.16 893,924 +0.08(+0.55%)
Nov 21, 2019 15.11 15.15 14.85 15.08 1,172,976 -0.07(-0.49%)
Nov 20, 2019 15.39 15.44 14.96 15.15 2,680,705 -0.31(-2.03%)
Nov 19, 2019 15.50 15.57 15.45 15.46 1,637,165 -0.03(-0.18%)
Nov 18, 2019 15.38 15.57 15.33 15.49 730,696 +0.04(+0.24%)
Nov 15, 2019 15.48 15.56 15.37 15.45 1,155,613 +0.05(+0.30%)
Nov 14, 2019 15.07 15.43 15.06 15.41 1,426,269 +0.25(+1.64%)
Nov 13, 2019 15.27 15.33 15.01 15.16 1,419,989 -0.19(-1.26%)
Nov 12, 2019 15.59 15.65 15.33 15.35 1,000,460 -0.25(-1.60%)
Nov 11, 2019 15.55 15.67 15.44 15.60 1,315,987 -0.03(-0.18%)
Nov 08, 2019 15.75 15.81 15.49 15.63 828,177 -0.11(-0.70%)
Nov 07, 2019 16.01 16.15 15.65 15.74 1,130,672 -0.20(-1.27%)
Nov 06, 2019 16.20 16.36 15.94 15.94 1,793,412 -0.25(-1.54%)
Nov 05, 2019 16.00 16.21 15.96 16.19 1,464,006 +0.22(+1.39%)
Nov 04, 2019 15.76 16.00 15.69 15.97 861,766 +0.30(+1.94%)
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.