Financial News

Store Capital Corp (NY: STOR )

31.84 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 26.46 27.02 26.30 27.02 2,695,489 +0.57(+2.15%)
Jan 30, 2019 26.20 26.72 26.20 26.46 2,152,456 +0.30(+1.15%)
Jan 29, 2019 25.96 26.32 25.96 26.15 3,128,587 +0.19(+0.74%)
Jan 28, 2019 25.59 26.01 25.53 25.96 1,935,897 +0.37(+1.44%)
Jan 25, 2019 25.18 25.64 25.18 25.59 4,154,564 +0.42(+1.66%)
Jan 24, 2019 25.16 25.29 25.04 25.18 1,755,404 +0.08(+0.33%)
Jan 23, 2019 25.40 25.43 24.99 25.09 2,211,960 -0.27(-1.05%)
Jan 22, 2019 25.10 25.44 24.95 25.36 2,393,791 +0.26(+1.03%)
Jan 18, 2019 25.16 25.23 24.94 25.10 1,965,578 -0.06(-0.23%)
Jan 17, 2019 25.14 25.24 24.96 25.16 2,122,385 +0.03(+0.10%)
Jan 16, 2019 24.61 25.13 24.61 25.13 2,893,898 +0.33(+1.31%)
Jan 15, 2019 24.63 24.90 24.61 24.81 1,337,919 +0.19(+0.78%)
Jan 14, 2019 24.52 24.71 24.33 24.62 1,723,407 +0.08(+0.34%)
Jan 11, 2019 24.50 24.62 24.32 24.53 1,806,394 +0.09(+0.38%)
Jan 10, 2019 23.95 24.52 23.81 24.44 1,766,137 +0.44(+1.85%)
Jan 09, 2019 24.00 24.08 23.60 24.00 1,296,622 +0.02(+0.07%)
Jan 08, 2019 23.71 24.02 23.55 23.98 1,686,646 +0.43(+1.85%)
Jan 07, 2019 23.41 23.70 23.34 23.55 1,728,636 +0.28(+1.19%)
Jan 04, 2019 23.17 23.49 23.14 23.27 2,021,071 +0.13(+0.54%)
Jan 03, 2019 22.94 23.54 22.92 23.14 3,477,913 +0.18(+0.80%)
Jan 02, 2019 23.46 23.48 22.87 22.96 2,268,760 -0.71(-3.00%)
Dec 31, 2018 23.94 23.94 23.34 23.67 2,855,022 -0.20(-0.84%)
Dec 28, 2018 24.16 24.16 23.66 23.87 2,151,193 +0.08(+0.35%)
Dec 27, 2018 23.72 23.80 23.18 23.79 2,280,725 -0.02(-0.10%)
Dec 26, 2018 23.18 23.85 22.88 23.81 2,046,946 +0.79(+3.45%)
Dec 24, 2018 24.01 24.04 22.95 23.02 1,782,583 -0.99(-4.13%)
Dec 21, 2018 24.27 24.66 24.00 24.01 3,798,303 -0.31(-1.29%)
Dec 20, 2018 24.59 24.76 24.06 24.33 2,574,289 -0.26(-1.08%)
Dec 19, 2018 24.62 24.82 24.36 24.59 2,537,102 -0.02(-0.07%)
Dec 18, 2018 24.70 24.88 24.54 24.61 3,333,381 +0.03(+0.13%)
Dec 17, 2018 25.55 25.66 24.52 24.57 2,756,475 -0.93(-3.63%)
Dec 14, 2018 25.38 25.54 25.28 25.50 1,765,524 +0.04(+0.16%)
Dec 13, 2018 24.94 25.49 24.94 25.46 2,731,348 +0.54(+2.16%)
Dec 12, 2018 25.56 25.61 24.89 24.92 1,854,310 -0.55(-2.17%)
Dec 11, 2018 25.30 25.56 25.28 25.47 2,452,968 +0.21(+0.85%)
Dec 10, 2018 25.42 25.47 25.04 25.26 2,385,075 -0.10(-0.39%)
Dec 07, 2018 25.38 25.52 25.20 25.36 1,937,685 -0.14(-0.55%)
Dec 06, 2018 24.79 25.51 24.61 25.50 3,208,179 +0.66(+2.66%)
Dec 04, 2018 24.82 25.21 24.71 24.84 3,397,119 +0.02(+0.07%)
Dec 03, 2018 24.76 24.83 24.57 24.82 1,945,665 +0.06(+0.23%)
Nov 30, 2018 24.67 24.85 24.60 24.76 2,796,553 +0.18(+0.74%)
Nov 29, 2018 24.46 24.70 24.38 24.58 3,200,513 +0.18(+0.75%)
Nov 28, 2018 24.23 24.57 24.21 24.40 1,815,863 +0.06(+0.24%)
Nov 27, 2018 24.14 24.36 24.05 24.34 1,819,724 +0.26(+1.06%)
Nov 26, 2018 24.38 24.38 24.01 24.09 1,197,603 -0.17(-0.72%)
Nov 23, 2018 24.10 24.36 23.92 24.26 999,209 +0.15(+0.62%)
Nov 21, 2018 24.11 24.11 24.11 0 +0.13(+0.55%)
Nov 20, 2018 23.95 24.09 23.83 23.98 2,645,059 -0.05(-0.21%)
Nov 19, 2018 24.28 24.38 23.89 24.03 2,032,763 -0.23(-0.95%)
Nov 16, 2018 23.96 24.28 23.88 24.26 1,945,428 +0.29(+1.21%)
Nov 15, 2018 24.25 24.35 23.69 23.97 3,545,279 -0.36(-1.46%)
Nov 14, 2018 24.57 24.71 24.25 24.33 2,941,469 -0.18(-0.74%)
Nov 13, 2018 24.70 24.74 24.34 24.51 1,719,647 -0.19(-0.77%)
Nov 12, 2018 24.76 24.99 24.67 24.70 1,401,238 -0.07(-0.27%)
Nov 09, 2018 24.71 24.95 24.69 24.76 1,765,282 +0.01(+0.03%)
Nov 08, 2018 24.61 24.78 24.53 24.76 1,577,554 +0.05(+0.20%)
Nov 07, 2018 24.48 24.76 24.35 24.71 2,285,313 +0.31(+1.25%)
Nov 06, 2018 24.35 24.44 24.13 24.40 2,487,026 +0.07(+0.27%)
Nov 05, 2018 23.96 24.45 23.87 24.33 2,643,088 +0.41(+1.69%)
Nov 02, 2018 24.19 24.26 23.57 23.93 1,773,872 -0.19(-0.79%)
Nov 01, 2018 24.39 24.47 23.95 24.12 1,828,147 +0.12(+0.52%)
Oct 31, 2018 24.38 24.40 23.89 23.99 2,947,363 -0.50(-2.06%)
Oct 30, 2018 24.12 24.65 24.07 24.50 3,671,544 +0.38(+1.58%)
Oct 29, 2018 24.14 24.50 24.08 24.12 2,491,728 +0.07(+0.31%)
Oct 26, 2018 24.43 24.54 23.86 24.04 3,102,764 -0.45(-1.86%)
Oct 25, 2018 24.23 24.60 24.06 24.50 1,715,310 +0.24(+0.99%)
Oct 24, 2018 23.75 24.47 23.68 24.26 2,258,953 +0.57(+2.41%)
Oct 23, 2018 23.28 23.84 23.21 23.69 2,117,411 +0.36(+1.56%)
Oct 22, 2018 23.72 23.85 23.33 23.33 1,102,848 -0.37(-1.57%)
Oct 19, 2018 23.60 23.80 23.59 23.70 1,489,438 +0.14(+0.60%)
Oct 18, 2018 23.44 23.69 23.36 23.56 2,120,094 +0.11(+0.46%)
Oct 17, 2018 23.38 23.46 23.07 23.45 3,358,317 +0.07(+0.28%)
Oct 16, 2018 22.99 23.48 22.85 23.38 1,486,053 +0.50(+2.20%)
Oct 15, 2018 22.65 23.09 22.65 22.88 1,213,402 +0.21(+0.91%)
Oct 12, 2018 22.81 22.97 22.62 22.67 1,295,742 +0.02(+0.11%)
Oct 11, 2018 23.23 23.25 22.65 22.65 1,738,585 -0.58(-2.49%)
Oct 10, 2018 23.43 23.57 23.22 23.23 1,463,433 -0.31(-1.30%)
Oct 09, 2018 23.23 23.62 23.13 23.53 2,219,687 +0.31(+1.32%)
Oct 08, 2018 22.83 23.34 22.78 23.23 1,479,174 +0.41(+1.81%)
Oct 05, 2018 22.66 22.95 22.62 22.81 1,709,992 +0.16(+0.69%)
Oct 04, 2018 22.54 22.71 22.26 22.66 1,769,590 +0.00(+0.00%)
Oct 03, 2018 22.87 23.09 22.55 22.66 1,994,878 -0.24(-1.05%)
Oct 02, 2018 23.05 23.05 22.86 22.90 987,198 -0.10(-0.43%)
Oct 01, 2018 23.02 23.15 22.85 22.99 1,665,869 +0.02(+0.11%)
Sep 28, 2018 22.65 22.97 22.64 22.97 1,844,769 +0.35(+1.53%)
Sep 27, 2018 22.65 22.76 22.51 22.62 1,032,871 +0.12(+0.55%)
Sep 26, 2018 22.74 22.76 22.48 22.50 1,498,227 -0.25(-1.08%)
Sep 25, 2018 22.86 22.86 22.53 22.74 2,133,267 -0.06(-0.25%)
Sep 24, 2018 22.87 22.92 22.64 22.80 1,988,624 -0.07(-0.29%)
Sep 21, 2018 22.87 22.95 22.73 22.87 3,321,118 -0.10(-0.43%)
Sep 20, 2018 22.68 22.99 22.52 22.96 1,943,424 +0.31(+1.37%)
Sep 19, 2018 23.12 23.12 22.52 22.65 2,242,202 -0.41(-1.77%)
Sep 18, 2018 23.33 23.41 23.05 23.06 2,063,747 -0.27(-1.16%)
Sep 17, 2018 23.45 23.52 23.24 23.33 1,978,018 -0.09(-0.38%)
Sep 14, 2018 23.57 23.60 23.24 23.42 1,243,858 -0.19(-0.80%)
Sep 13, 2018 23.68 23.72 23.56 23.61 1,100,393 +0.03(+0.14%)
Sep 12, 2018 23.77 23.77 23.53 23.58 1,431,889 -0.07(-0.31%)
Sep 11, 2018 23.62 23.76 23.54 23.65 1,489,039 +0.06(+0.24%)
Sep 10, 2018 23.64 23.75 23.54 23.59 1,063,508 +0.04(+0.17%)
Sep 07, 2018 23.72 23.74 23.54 23.55 1,355,043 -0.31(-1.30%)
Sep 06, 2018 23.81 24.11 23.77 23.86 2,741,732 +0.11(+0.48%)
Sep 05, 2018 23.57 23.84 23.48 23.75 1,615,318 +0.11(+0.45%)
Sep 04, 2018 23.56 23.68 23.31 23.64 3,315,610 +0.11(+0.49%)
Aug 31, 2018 23.53 23.53 23.53 0 +0.11(+0.45%)
Aug 30, 2018 23.66 23.76 23.36 23.42 1,490,347 -0.24(-1.00%)
Aug 29, 2018 23.68 23.86 23.58 23.66 1,755,544 +0.07(+0.28%)
Aug 28, 2018 23.32 23.61 23.27 23.59 2,500,240 +0.29(+1.23%)
Aug 27, 2018 23.43 23.50 23.22 23.31 1,792,065 -0.11(-0.45%)
Aug 24, 2018 23.27 23.50 23.23 23.41 1,261,368 +0.11(+0.49%)
Aug 23, 2018 23.36 23.46 23.24 23.30 2,156,687 -0.03(-0.14%)
Aug 22, 2018 23.41 23.47 23.26 23.33 1,455,141 -0.07(-0.31%)
Aug 21, 2018 23.53 23.56 23.23 23.41 1,782,538 -0.14(-0.59%)
Aug 20, 2018 23.77 23.78 23.54 23.54 1,831,658 -0.14(-0.59%)
Aug 17, 2018 23.53 23.68 23.50 23.68 1,518,638 +0.18(+0.76%)
Aug 16, 2018 23.39 23.54 23.34 23.50 1,440,807 +0.07(+0.31%)
Aug 15, 2018 23.31 23.52 23.23 23.43 1,821,363 +0.15(+0.63%)
Aug 14, 2018 23.20 23.31 23.19 23.28 1,847,315 +0.13(+0.56%)
Aug 13, 2018 23.14 23.21 22.97 23.15 1,623,083 +0.06(+0.25%)
Aug 10, 2018 23.27 23.42 23.09 23.09 1,488,882 -0.18(-0.77%)
Aug 09, 2018 23.17 23.37 23.11 23.27 1,659,598 +0.11(+0.46%)
Aug 08, 2018 23.31 23.32 23.05 23.17 1,482,547 -0.13(-0.56%)
Aug 07, 2018 23.31 23.32 23.08 23.30 2,077,666 -0.02(-0.11%)
Aug 06, 2018 23.13 23.35 23.01 23.32 2,947,053 +0.23(+0.99%)
Aug 03, 2018 22.75 23.14 22.74 23.09 1,927,012 +0.42(+1.87%)
Aug 02, 2018 22.37 22.78 22.22 22.67 1,983,325 +0.29(+1.28%)
Aug 01, 2018 22.20 22.38 22.02 22.38 2,094,881 -0.03(-0.15%)
Jul 31, 2018 22.36 22.63 22.25 22.42 1,442,236 +0.14(+0.62%)
Jul 30, 2018 22.25 22.31 22.03 22.28 1,801,412 +0.04(+0.18%)
Jul 27, 2018 22.62 22.66 22.21 22.24 2,434,082 -0.29(-1.30%)
Jul 26, 2018 22.56 22.67 22.47 22.53 1,265,698 -0.03(-0.14%)
Jul 25, 2018 22.33 22.63 22.27 22.56 1,311,049 +0.29(+1.32%)
Jul 24, 2018 22.38 22.41 22.22 22.27 859,494 -0.14(-0.62%)
Jul 23, 2018 22.49 22.50 22.21 22.41 1,285,283 -0.10(-0.44%)
Jul 20, 2018 22.55 22.66 22.38 22.51 1,006,545 -0.12(-0.54%)
Jul 19, 2018 22.35 22.74 22.32 22.63 1,592,357 +0.25(+1.09%)
Jul 18, 2018 22.38 22.40 22.19 22.38 1,930,113 -0.02(-0.07%)
Jul 17, 2018 22.38 22.44 22.29 22.40 1,355,826 +0.06(+0.26%)
Jul 16, 2018 22.49 22.52 22.17 22.34 1,128,293 -0.18(-0.80%)
Jul 13, 2018 22.46 22.65 22.46 22.52 1,062,303 -0.10(-0.43%)
Jul 12, 2018 22.49 22.70 22.44 22.62 902,371 +0.12(+0.54%)
Jul 11, 2018 22.45 22.62 22.42 22.50 1,486,460 +0.04(+0.18%)
Jul 10, 2018 22.66 22.81 22.45 22.46 1,346,996 -0.19(-0.83%)
Jul 09, 2018 22.84 22.88 22.52 22.65 1,421,646 -0.19(-0.82%)
Jul 06, 2018 22.74 22.91 22.72 22.83 1,296,350 +0.16(+0.72%)
Jul 05, 2018 22.45 22.70 22.34 22.67 1,842,935 +0.29(+1.31%)
Jul 03, 2018 22.38 22.38 22.38 0 +0.36(+1.63%)
Jul 02, 2018 22.35 22.51 21.91 22.02 1,715,569 -0.36(-1.61%)
Jun 29, 2018 22.11 22.42 21.94 22.38 2,212,499 +0.18(+0.81%)
Jun 28, 2018 21.81 22.21 21.76 22.20 2,098,411 +0.38(+1.72%)
Jun 27, 2018 22.00 22.04 21.75 21.82 1,677,702 -0.10(-0.48%)
Jun 26, 2018 21.87 22.05 21.87 21.93 1,435,341 +0.09(+0.41%)
Jun 25, 2018 21.96 22.00 21.72 21.84 1,603,610 -0.15(-0.66%)
Jun 22, 2018 21.93 22.00 21.76 21.98 3,121,322 +0.06(+0.26%)
Jun 21, 2018 21.87 21.93 21.76 21.93 2,297,215 +0.06(+0.30%)
Jun 20, 2018 21.60 21.93 21.51 21.86 2,216,198 +0.35(+1.61%)
Jun 19, 2018 21.54 21.68 21.47 21.51 1,848,648 -0.10(-0.45%)
Jun 18, 2018 21.64 21.76 21.49 21.61 1,243,876 -0.08(-0.37%)
Jun 15, 2018 21.84 21.70 21.69 2,801,698 -0.01(-0.04%)
Jun 14, 2018 21.58 21.75 21.51 21.70 1,395,755 +0.22(+1.01%)
Jun 13, 2018 21.82 21.91 21.44 21.48 1,420,031 -0.31(-1.44%)
Jun 12, 2018 21.68 21.95 21.66 21.80 1,715,128 +0.11(+0.52%)
Jun 11, 2018 21.68 21.76 21.56 21.68 1,341,839 -0.02(-0.07%)
Jun 08, 2018 21.69 21.87 21.64 21.70 2,246,019 -0.02(-0.07%)
Jun 07, 2018 21.63 21.75 21.51 21.72 1,414,522 +0.10(+0.45%)
Jun 06, 2018 21.64 21.62 1,494,005 +0.15(+0.71%)
Jun 05, 2018 21.50 21.51 21.34 21.47 1,988,655 +0.05(+0.23%)
Jun 04, 2018 21.50 21.66 21.32 21.42 1,922,303 +0.02(+0.11%)
Jun 01, 2018 21.56 21.57 21.34 21.39 2,266,200 -0.24(-1.12%)
May 31, 2018 21.80 21.85 21.61 21.64 1,667,300 -0.17(-0.78%)
May 30, 2018 21.64 21.98 21.51 21.80 1,529,578 +0.19(+0.90%)
May 29, 2018 21.32 21.67 21.20 21.61 1,982,922 +0.29(+1.36%)
May 25, 2018 21.32 21.32 21.32 0 +0.25(+1.19%)
May 24, 2018 21.24 21.28 21.02 21.07 1,715,190 -0.10(-0.46%)
May 23, 2018 20.92 21.30 20.87 21.17 1,575,685 +0.31(+1.51%)
May 22, 2018 20.88 20.92 20.75 20.85 1,254,506 -0.03(-0.15%)
May 21, 2018 20.70 20.92 20.56 20.88 1,120,942 +0.24(+1.17%)
May 18, 2018 20.69 20.74 20.48 20.64 986,990 +0.03(+0.16%)
May 17, 2018 20.61 20.69 20.53 20.61 1,139,642 -0.02(-0.12%)
May 16, 2018 20.74 20.91 20.59 20.63 1,592,163 +0.03(+0.16%)
May 15, 2018 20.74 20.75 20.49 20.60 2,327,911 -0.23(-1.09%)
May 14, 2018 21.04 21.11 20.79 20.83 1,621,071 -0.26(-1.22%)
May 11, 2018 21.34 21.35 21.00 21.09 1,545,006 -0.15(-0.72%)
May 10, 2018 21.09 21.24 21.05 21.24 1,313,687 +0.15(+0.73%)
May 09, 2018 20.89 21.17 20.82 21.09 2,041,687 +0.18(+0.85%)
May 08, 2018 20.97 21.06 20.88 20.91 1,646,477 -0.06(-0.27%)
May 07, 2018 20.84 21.04 20.76 20.97 2,598,581 +0.19(+0.89%)
May 04, 2018 20.34 20.86 20.31 20.78 2,185,427 +0.52(+2.55%)
May 03, 2018 20.13 20.39 20.02 20.26 2,173,815 +0.14(+0.68%)
May 02, 2018 20.39 20.45 20.11 20.13 4,369,108 -0.32(-1.58%)
May 01, 2018 20.38 20.53 20.24 20.45 1,770,158 +0.08(+0.40%)
Apr 30, 2018 20.54 20.62 20.26 20.37 1,332,779 -0.13(-0.63%)
Apr 27, 2018 20.28 20.60 20.25 20.50 1,294,387 +0.23(+1.11%)
Apr 26, 2018 20.07 20.40 20.02 20.27 1,654,634 +0.28(+1.41%)
Apr 25, 2018 19.73 20.05 19.66 19.99 1,739,309 +0.17(+0.86%)
Apr 24, 2018 19.54 19.92 19.53 19.82 1,656,116 +0.33(+1.70%)
Apr 23, 2018 19.63 19.66 19.41 19.49 1,722,750 -0.13(-0.66%)
Apr 20, 2018 19.96 20.00 19.60 19.62 2,080,044 -0.28(-1.42%)
Apr 19, 2018 20.22 20.25 19.78 19.90 1,222,221 -0.37(-1.83%)
Apr 18, 2018 20.33 20.45 20.23 20.27 794,046 -0.04(-0.20%)
Apr 17, 2018 20.02 20.44 19.93 20.31 1,548,674 +0.29(+1.45%)
Apr 16, 2018 19.94 20.13 19.81 20.02 1,439,286 +0.11(+0.57%)
Apr 13, 2018 19.83 19.99 19.75 19.91 1,792,170 +0.12(+0.61%)
Apr 12, 2018 20.27 20.27 19.79 19.79 1,761,233 -0.54(-2.66%)
Apr 11, 2018 20.18 20.49 20.17 20.33 1,306,754 +0.10(+0.48%)
Apr 10, 2018 20.34 20.36 20.19 20.23 1,228,127 -0.05(-0.24%)
Apr 09, 2018 20.30 20.48 20.21 20.28 1,616,507 +0.03(+0.16%)
Apr 06, 2018 20.44 20.65 20.20 20.25 2,250,044 -0.15(-0.75%)
Apr 05, 2018 20.54 20.57 20.34 20.40 2,080,471 -0.21(-1.02%)
Apr 04, 2018 20.22 20.63 20.20 20.61 1,884,714 +0.29(+1.43%)
Apr 03, 2018 20.00 20.36 19.92 20.32 1,611,603 +0.34(+1.70%)
Apr 02, 2018 20.05 20.35 19.93 19.98 2,292,812 -0.06(-0.28%)
Mar 29, 2018 20.04 20.04 20.04 0 +0.04(+0.20%)
Mar 28, 2018 19.59 20.13 19.59 20.00 1,995,941 +0.45(+2.31%)
Mar 27, 2018 19.53 19.79 19.29 19.54 2,476,908 +0.08(+0.41%)
Mar 26, 2018 19.48 19.51 19.21 19.46 2,313,601 +0.12(+0.62%)
Mar 23, 2018 19.55 19.59 19.27 19.35 1,729,285 -0.15(-0.78%)
Mar 22, 2018 19.42 19.80 19.40 19.50 3,145,247 +0.05(+0.25%)
Mar 21, 2018 19.49 19.59 19.33 19.45 1,976,561 -0.06(-0.33%)
Mar 20, 2018 19.50 19.60 19.39 19.51 3,170,349 +0.08(+0.41%)
Mar 19, 2018 19.53 19.53 19.34 19.43 1,733,869 -0.10(-0.49%)
Mar 16, 2018 19.46 19.59 19.38 19.53 2,461,730 +0.01(+0.04%)
Mar 15, 2018 19.50 19.63 19.43 19.52 2,373,005 -0.01(-0.04%)
Mar 14, 2018 19.79 19.92 19.50 19.53 2,345,511 -0.24(-1.21%)
Mar 13, 2018 19.89 19.97 19.69 19.77 1,684,367 -0.02(-0.08%)
Mar 12, 2018 19.68 19.88 19.62 19.78 2,002,533 +0.10(+0.53%)
Mar 09, 2018 19.55 19.69 19.35 19.68 1,597,530 +0.07(+0.37%)
Mar 08, 2018 19.66 19.83 19.48 19.61 1,379,023 +0.06(+0.29%)
Mar 07, 2018 19.71 19.55 4,966,358 +0.02(+0.12%)
Mar 06, 2018 19.35 19.66 19.20 19.53 2,721,234 +0.17(+0.86%)
Mar 05, 2018 19.13 19.42 19.09 19.36 2,240,996 +0.24(+1.25%)
Mar 02, 2018 18.96 19.18 18.84 19.12 3,829,249 +0.10(+0.50%)
Mar 01, 2018 19.02 19.31 18.91 19.03 4,493,417 +0.02(+0.13%)
Feb 28, 2018 18.91 19.14 18.85 19.00 4,094,798 +0.21(+1.10%)
Feb 27, 2018 19.14 19.24 18.78 18.80 2,112,374 -0.31(-1.63%)
Feb 26, 2018 19.23 19.32 18.98 19.11 2,698,616 -0.01(-0.04%)
Feb 23, 2018 19.03 19.15 18.87 19.11 1,362,944 +0.20(+1.05%)
Feb 22, 2018 18.55 19.05 18.55 18.91 2,625,557 +0.66(+3.62%)
Feb 21, 2018 18.62 18.76 18.23 18.25 3,178,407 -0.40(-2.14%)
Feb 20, 2018 18.93 19.07 18.63 18.65 1,980,131 -0.33(-1.76%)
Feb 16, 2018 18.99 18.99 18.99 0 +0.15(+0.80%)
Feb 15, 2018 18.73 18.91 18.64 18.84 1,860,199 +0.18(+0.94%)
Feb 14, 2018 18.44 18.74 18.29 18.66 2,339,534 +0.02(+0.13%)
Feb 13, 2018 18.68 18.78 18.27 18.64 2,382,105 -0.05(-0.26%)
Feb 12, 2018 18.56 18.78 18.01 18.68 3,617,850 +0.21(+1.12%)
Feb 09, 2018 18.03 18.68 17.95 18.48 3,876,755 +0.53(+2.93%)
Feb 08, 2018 18.34 18.52 17.94 17.95 4,660,465 -0.39(-2.13%)
Feb 07, 2018 18.49 18.59 18.34 18.34 4,544,435 -0.14(-0.78%)
Feb 06, 2018 18.17 18.69 17.98 18.48 3,665,704 -0.14(-0.73%)
Feb 05, 2018 18.84 18.87 18.35 18.62 2,009,657 -0.28(-1.48%)
Feb 02, 2018 18.93 18.95 18.56 18.90 1,688,101 -0.13(-0.67%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback