Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Service Properties Trust (NQ: SVC )

5.730 -0.130 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 29, 2021 9.112 9.237 8.682 8.789 1,610,830 -0.43(-4.67%)
Jan 28, 2021 8.864 9.568 8.740 9.220 2,041,159 +0.49(+5.60%)
Jan 27, 2021 8.657 9.079 8.624 8.731 2,587,626 -0.22(-2.41%)
Jan 26, 2021 8.831 9.021 8.789 8.947 2,032,467 +0.20(+2.27%)
Jan 25, 2021 9.071 9.071 8.648 8.748 1,150,284 -0.43(-4.69%)
Jan 22, 2021 9.029 9.187 8.789 9.179 1,054,330 +0.03(+0.32%)
Jan 21, 2021 9.402 9.402 9.009 9.150 943,076 -0.28(-2.94%)
Jan 20, 2021 9.145 9.485 9.046 9.427 1,182,798 +0.37(+4.07%)
Jan 19, 2021 9.427 9.460 8.943 9.059 1,310,079 -0.23(-2.45%)
Jan 15, 2021 9.402 9.452 9.079 9.286 617,053 -0.26(-2.77%)
Jan 14, 2021 9.584 9.717 9.427 9.551 995,422 +0.11(+1.14%)
Jan 13, 2021 9.319 9.551 9.311 9.443 796,874 +0.07(+0.80%)
Jan 12, 2021 9.377 9.501 9.270 9.369 800,121 +0.07(+0.71%)
Jan 11, 2021 9.352 9.427 9.162 9.303 820,940 -0.22(-2.35%)
Jan 08, 2021 9.650 9.650 9.319 9.526 990,885 -0.07(-0.78%)
Jan 07, 2021 9.874 9.932 9.468 9.601 1,438,425 -0.25(-2.52%)
Jan 06, 2021 9.278 10.11 9.278 9.849 2,008,413 +0.45(+4.75%)
Jan 05, 2021 9.104 9.510 9.104 9.402 895,610 +0.31(+3.37%)
Jan 04, 2021 9.534 9.675 9.046 9.096 1,192,780 -0.41(-4.35%)
Dec 31, 2020 9.510 9.510 9.510 850,868 +0.03(+0.35%)
Dec 30, 2020 9.601 9.890 9.394 9.477 850,868 -0.12(-1.29%)
Dec 29, 2020 9.791 9.808 9.601 9.601 1,121,841 -0.14(-1.44%)
Dec 28, 2020 9.526 9.857 9.510 9.741 1,074,882 +0.26(+2.71%)
Dec 24, 2020 9.518 9.543 9.286 9.485 367,670 +0.07(+0.79%)
Dec 23, 2020 9.286 9.468 9.236 9.410 932,672 +0.24(+2.62%)
Dec 22, 2020 9.435 9.440 9.154 9.170 1,035,838 -0.24(-2.55%)
Dec 21, 2020 9.112 9.501 8.988 9.410 1,191,398 -0.09(-0.96%)
Dec 18, 2020 9.808 9.808 9.394 9.501 4,047,999 -0.26(-2.63%)
Dec 17, 2020 9.923 9.932 9.460 9.758 1,335,590 -0.13(-1.34%)
Dec 16, 2020 9.973 10.10 9.750 9.890 1,310,322 -0.02(-0.17%)
Dec 15, 2020 9.625 9.923 9.385 9.907 1,300,203 +0.41(+4.36%)
Dec 14, 2020 10.19 10.35 9.481 9.493 1,579,415 -0.44(-4.42%)
Dec 11, 2020 10.22 10.39 9.857 9.932 1,451,832 -0.50(-4.76%)
Dec 10, 2020 10.26 10.55 10.12 10.43 986,384 +0.02(+0.16%)
Dec 09, 2020 10.75 10.75 10.23 10.41 1,309,015 -0.15(-1.41%)
Dec 08, 2020 10.51 10.78 10.41 10.56 1,288,455 -0.02(-0.16%)
Dec 07, 2020 11.08 11.16 10.57 10.58 1,099,288 -0.60(-5.40%)
Dec 04, 2020 10.97 11.29 10.89 11.18 1,532,906 +0.43(+4.00%)
Dec 03, 2020 10.62 10.92 10.61 10.75 1,954,289 +0.14(+1.37%)
Dec 02, 2020 10.14 10.76 9.998 10.61 2,599,323 +0.19(+1.79%)
Dec 01, 2020 10.08 10.44 10.08 10.42 2,106,861 +0.60(+6.15%)
Nov 30, 2020 10.11 10.21 9.774 9.816 2,177,133 -0.37(-3.66%)
Nov 27, 2020 10.26 10.26 9.998 10.19 509,398 -0.05(-0.53%)
Nov 25, 2020 10.31 10.36 10.00 10.24 1,180,822 -0.22(-2.10%)
Nov 24, 2020 10.53 10.84 10.33 10.46 2,145,558 +0.40(+3.95%)
Nov 23, 2020 9.799 10.33 9.725 10.06 1,546,930 +0.51(+5.37%)
Nov 20, 2020 9.460 9.725 9.435 9.551 1,289,565 -0.21(-2.12%)
Nov 19, 2020 9.592 9.774 9.402 9.758 1,038,949 +0.11(+1.11%)
Nov 18, 2020 9.683 9.948 9.485 9.650 2,570,697 +0.03(+0.34%)
Nov 17, 2020 8.607 9.625 8.401 9.617 2,961,831 +0.81(+9.16%)
Nov 16, 2020 9.137 9.452 8.765 8.810 2,394,592 +0.29(+3.35%)
Nov 13, 2020 8.045 8.665 7.994 8.525 1,897,797 +0.66(+8.42%)
Nov 12, 2020 8.276 8.310 7.681 7.863 1,940,143 -0.70(-8.21%)
Nov 11, 2020 9.104 9.104 8.401 8.566 2,254,331 -0.55(-6.08%)
Nov 10, 2020 8.392 9.228 8.094 9.121 2,995,259 +0.49(+5.66%)
Nov 09, 2020 7.548 9.013 7.449 8.632 7,831,022 +2.27(+35.63%)
Nov 06, 2020 6.770 6.820 6.365 6.365 1,180,580 -0.39(-5.76%)
Nov 05, 2020 6.555 6.848 6.505 6.754 1,896,578 +0.28(+4.35%)
Nov 04, 2020 6.563 6.687 6.265 6.472 1,234,345 -0.24(-3.58%)
Nov 03, 2020 6.497 6.770 6.414 6.712 2,487,158 +0.37(+5.87%)
Nov 02, 2020 6.075 6.381 5.984 6.340 1,352,421 +0.37(+6.24%)
Oct 30, 2020 6.240 6.356 5.872 5.967 1,561,904 -0.36(-5.63%)
Oct 29, 2020 5.843 6.356 5.678 6.323 1,587,158 +0.45(+7.61%)
Oct 28, 2020 6.000 6.091 5.777 5.876 1,649,630 -0.33(-5.33%)
Oct 27, 2020 6.323 6.456 6.207 6.207 864,282 -0.13(-2.09%)
Oct 26, 2020 6.646 6.646 6.224 6.340 1,188,169 -0.43(-6.36%)
Oct 23, 2020 6.994 7.093 6.749 6.770 952,704 -0.19(-2.73%)
Oct 22, 2020 6.588 6.969 6.580 6.960 1,153,102 +0.36(+5.38%)
Oct 21, 2020 6.564 6.671 6.456 6.605 853,576 -0.01(-0.12%)
Oct 20, 2020 6.522 6.711 6.481 6.613 948,354 +0.17(+2.70%)
Oct 19, 2020 6.498 6.700 6.340 6.440 1,108,954 -0.01(-0.13%)
Oct 16, 2020 6.440 6.514 6.225 6.448 1,184,524 -0.04(-0.64%)
Oct 15, 2020 6.291 6.547 6.150 6.489 1,178,422 +0.09(+1.42%)
Oct 14, 2020 6.522 6.663 6.382 6.398 864,077 -0.12(-1.78%)
Oct 13, 2020 6.688 6.737 6.398 6.514 1,869,564 -0.31(-4.60%)
Oct 12, 2020 6.870 6.903 6.638 6.828 1,060,065 -0.04(-0.60%)
Oct 09, 2020 7.200 7.250 6.861 6.870 904,603 -0.26(-3.60%)
Oct 08, 2020 7.068 7.142 6.853 7.126 1,688,965 +0.21(+2.99%)
Oct 07, 2020 6.911 6.985 6.779 6.919 1,475,518 -0.01(-0.12%)
Oct 06, 2020 7.068 7.225 6.903 6.927 1,571,515 -0.06(-0.83%)
Oct 05, 2020 7.093 7.175 6.779 6.985 1,078,893 +0.00(+0.00%)
Oct 02, 2020 6.555 7.018 6.448 6.985 1,299,687 +0.14(+2.05%)
Oct 01, 2020 6.605 6.861 6.576 6.845 1,026,277 +0.27(+4.15%)
Sep 30, 2020 6.646 6.820 6.511 6.572 1,601,850 +0.01(+0.13%)
Sep 29, 2020 6.812 6.812 6.390 6.564 1,251,173 -0.24(-3.52%)
Sep 28, 2020 6.415 6.886 6.407 6.803 2,242,629 +0.60(+9.73%)
Sep 25, 2020 5.828 6.216 5.778 6.200 1,070,330 +0.28(+4.75%)
Sep 24, 2020 5.787 6.043 5.596 5.919 1,651,099 +0.01(+0.14%)
Sep 23, 2020 6.175 6.415 5.878 5.911 1,759,210 -0.23(-3.77%)
Sep 22, 2020 6.142 6.340 6.117 6.142 1,744,452 +0.02(+0.41%)
Sep 21, 2020 6.365 6.365 6.035 6.117 3,408,221 -0.50(-7.62%)
Sep 18, 2020 6.952 7.010 6.580 6.622 5,522,581 -0.35(-5.04%)
Sep 17, 2020 7.159 7.258 6.927 6.973 2,486,597 -0.37(-5.06%)
Sep 16, 2020 7.366 7.506 7.159 7.345 1,746,790 +0.09(+1.20%)
Sep 15, 2020 7.250 7.523 7.076 7.258 1,324,639 +0.10(+1.39%)
Sep 14, 2020 6.952 7.192 6.836 7.159 993,173 +0.30(+4.34%)
Sep 11, 2020 6.952 6.952 6.688 6.861 1,335,614 -0.07(-0.95%)
Sep 10, 2020 7.018 7.279 6.927 6.927 1,413,292 -0.10(-1.35%)
Sep 09, 2020 7.118 7.126 6.861 7.022 2,147,894 +0.06(+0.89%)
Sep 08, 2020 7.200 7.200 6.787 6.960 1,757,849 -0.33(-4.59%)
Sep 04, 2020 7.250 7.456 7.031 7.295 1,696,948 +0.22(+3.10%)
Sep 03, 2020 7.018 7.564 7.010 7.076 2,317,448 +0.08(+1.18%)
Sep 02, 2020 6.663 7.027 6.547 6.994 2,189,915 +0.23(+3.42%)
Sep 01, 2020 6.663 6.886 6.481 6.762 1,178,391 -0.02(-0.37%)
Aug 31, 2020 7.043 7.159 6.688 6.787 2,178,577 -0.45(-6.28%)
Aug 28, 2020 7.118 7.242 6.853 7.242 2,069,047 +0.20(+2.88%)
Aug 27, 2020 6.754 7.159 6.724 7.039 1,420,800 +0.30(+4.48%)
Aug 26, 2020 6.944 7.060 6.688 6.737 1,348,254 -0.21(-2.98%)
Aug 25, 2020 7.142 7.250 6.729 6.944 1,477,397 -0.12(-1.64%)
Aug 24, 2020 6.456 7.068 6.283 7.060 2,261,295 +0.69(+10.77%)
Aug 21, 2020 6.646 6.787 6.299 6.374 1,613,963 -0.34(-5.05%)
Aug 20, 2020 6.291 6.853 6.258 6.712 2,340,405 +0.31(+4.91%)
Aug 19, 2020 6.431 6.605 6.316 6.398 2,020,977 +0.00(+0.00%)
Aug 18, 2020 6.638 6.663 6.390 6.398 1,633,919 -0.29(-4.33%)
Aug 17, 2020 6.952 6.952 6.622 6.688 2,236,590 -0.26(-3.69%)
Aug 14, 2020 6.779 7.027 6.779 6.944 1,822,150 +0.04(+0.60%)
Aug 13, 2020 6.878 7.118 6.704 6.903 2,505,871 -0.07(-1.07%)
Aug 12, 2020 7.192 7.415 6.696 6.977 2,258,444 -0.06(-0.82%)
Aug 11, 2020 7.159 7.448 6.960 7.035 2,851,792 +0.09(+1.31%)
Aug 10, 2020 6.638 7.010 6.613 6.944 1,973,645 +0.36(+5.53%)
Aug 07, 2020 6.018 6.655 5.960 6.580 2,360,098 +0.55(+9.04%)
Aug 06, 2020 5.944 6.068 5.828 6.035 1,850,803 +0.08(+1.39%)
Aug 05, 2020 5.935 6.010 5.778 5.952 2,888,042 +0.15(+2.56%)
Aug 04, 2020 5.282 5.886 5.274 5.803 2,315,337 +0.50(+9.52%)
Aug 03, 2020 5.580 5.580 5.233 5.299 1,853,510 -0.24(-4.33%)
Jul 31, 2020 5.844 5.844 5.431 5.539 2,417,800 -0.27(-4.69%)
Jul 30, 2020 5.902 5.927 5.737 5.811 1,681,680 -0.31(-5.13%)
Jul 29, 2020 5.985 6.142 5.960 6.126 1,893,909 +0.16(+2.63%)
Jul 28, 2020 5.464 6.018 5.398 5.968 2,828,214 +0.45(+8.25%)
Jul 27, 2020 5.448 5.572 5.373 5.514 6,688,899 -0.02(-0.30%)
Jul 24, 2020 5.704 5.770 5.497 5.530 2,460,623 -0.23(-4.02%)
Jul 23, 2020 5.778 5.869 5.655 5.762 2,424,378 -0.06(-0.99%)
Jul 22, 2020 5.605 5.877 5.547 5.820 1,844,553 +0.10(+1.73%)
Jul 21, 2020 5.572 5.762 5.547 5.721 2,349,245 +0.21(+3.90%)
Jul 20, 2020 5.440 5.597 5.374 5.506 2,693,389 -0.05(-0.89%)
Jul 17, 2020 5.605 5.712 5.506 5.555 3,449,887 -0.11(-1.90%)
Jul 16, 2020 5.630 5.671 5.415 5.663 2,904,429 -0.08(-1.44%)
Jul 15, 2020 5.572 5.778 5.481 5.745 3,089,883 +0.48(+9.09%)
Jul 14, 2020 5.300 5.382 5.159 5.267 2,393,296 -0.07(-1.39%)
Jul 13, 2020 5.283 5.498 5.011 5.341 2,818,580 +0.12(+2.37%)
Jul 10, 2020 4.978 5.225 4.895 5.217 2,038,823 +0.12(+2.43%)
Jul 09, 2020 5.134 5.176 4.895 5.093 2,793,695 -0.10(-1.91%)
Jul 08, 2020 5.110 5.234 4.829 5.192 2,760,582 +0.06(+1.13%)
Jul 07, 2020 5.456 5.498 5.068 5.134 3,189,532 -0.47(-8.39%)
Jul 06, 2020 5.869 6.051 5.473 5.605 2,034,022 -0.07(-1.31%)
Jul 02, 2020 5.919 6.051 5.555 5.679 3,641,897 -0.02(-0.29%)
Jul 01, 2020 5.820 6.307 5.663 5.696 2,598,532 -0.16(-2.68%)
Jun 30, 2020 5.993 6.249 5.836 5.853 2,822,450 -0.22(-3.67%)
Jun 29, 2020 5.679 6.109 5.440 6.076 4,723,528 +0.64(+11.85%)
Jun 26, 2020 6.076 6.183 5.209 5.432 21,570,094 -0.73(-11.91%)
Jun 25, 2020 6.109 6.554 5.844 6.166 5,402,862 +0.09(+1.49%)
Jun 24, 2020 6.513 6.612 6.067 6.076 3,889,065 -0.63(-9.42%)
Jun 23, 2020 6.917 7.017 6.596 6.707 3,004,820 -0.05(-0.79%)
Jun 22, 2020 6.934 7.033 6.686 6.761 2,881,602 -0.25(-3.53%)
Jun 19, 2020 7.784 7.842 6.975 7.008 6,705,099 -0.63(-8.22%)
Jun 18, 2020 7.528 7.801 7.355 7.636 2,355,750 -0.06(-0.75%)
Jun 17, 2020 8.172 8.247 7.693 7.693 3,091,401 -0.47(-5.76%)
Jun 16, 2020 8.478 8.568 7.941 8.164 2,965,278 +0.44(+5.66%)
Jun 15, 2020 7.594 8.007 7.355 7.726 3,743,255 -0.35(-4.39%)
Jun 12, 2020 8.263 8.445 7.677 8.081 3,056,781 +0.73(+10.00%)
Jun 11, 2020 7.421 8.288 7.272 7.347 4,701,429 -1.57(-17.59%)
Jun 10, 2020 9.584 9.823 8.544 8.915 4,106,900 -0.92(-9.40%)
Jun 09, 2020 10.20 10.47 9.823 9.840 4,684,635 -0.95(-8.80%)
Jun 08, 2020 9.922 10.91 9.798 10.79 6,358,673 +1.49(+15.97%)
Jun 05, 2020 8.420 9.741 8.255 9.303 6,541,436 +1.63(+21.18%)
Jun 04, 2020 7.264 7.710 6.860 7.677 4,398,974 +0.76(+10.98%)
Jun 03, 2020 6.356 6.959 6.315 6.917 4,657,761 +0.81(+13.24%)
Jun 02, 2020 6.282 6.505 6.092 6.109 3,294,600 +0.08(+1.37%)
Jun 01, 2020 5.597 6.117 5.498 6.026 3,051,397 +0.45(+8.15%)
May 29, 2020 5.655 5.770 5.349 5.572 4,614,306 -0.24(-4.12%)
May 28, 2020 6.051 6.117 5.663 5.811 2,344,905 -0.16(-2.63%)
May 27, 2020 5.828 6.001 5.555 5.968 4,920,590 +0.44(+7.91%)
May 26, 2020 5.539 5.737 5.456 5.531 3,894,692 +0.30(+5.68%)
May 22, 2020 5.316 5.440 4.953 5.234 4,588,624 -0.17(-3.21%)
May 21, 2020 5.176 5.481 5.093 5.407 2,838,721 +0.19(+3.64%)
May 20, 2020 5.093 5.250 5.011 5.217 2,956,451 +0.27(+5.51%)
May 19, 2020 4.713 5.143 4.524 4.945 3,477,122 +0.16(+3.28%)
May 18, 2020 4.292 4.846 4.292 4.788 4,869,494 +0.82(+20.58%)
May 15, 2020 4.053 4.144 3.863 3.971 5,113,412 -0.23(-5.41%)
May 14, 2020 3.847 4.243 3.599 4.198 3,359,809 +0.28(+7.05%)
May 13, 2020 4.359 4.375 3.863 3.921 4,904,771 -0.43(-9.87%)
May 12, 2020 4.912 5.002 4.325 4.350 3,388,737 -0.53(-10.83%)
May 11, 2020 5.291 5.357 4.837 4.879 2,608,971 -0.50(-9.36%)
May 08, 2020 5.275 5.440 5.225 5.382 2,577,179 +0.21(+4.15%)
May 07, 2020 4.953 5.242 4.895 5.167 4,790,860 +0.34(+7.01%)
May 06, 2020 4.945 5.110 4.660 4.829 4,409,408 -0.08(-1.68%)
May 05, 2020 5.333 5.465 4.912 4.912 2,710,155 -0.22(-4.34%)
May 04, 2020 4.969 5.234 4.788 5.134 2,584,021 +0.08(+1.63%)
May 01, 2020 5.432 5.621 4.953 5.052 2,704,620 -0.67(-11.69%)
Apr 30, 2020 5.564 5.919 5.184 5.721 3,355,885 -0.09(-1.56%)
Apr 29, 2020 5.489 5.960 5.473 5.811 3,856,343 +0.59(+11.39%)
Apr 28, 2020 5.308 5.481 4.928 5.217 3,721,023 +0.22(+4.46%)
Apr 27, 2020 4.697 5.101 4.524 4.994 5,440,843 +0.31(+6.51%)
Apr 24, 2020 4.738 4.870 4.375 4.689 1,784,545 -0.03(-0.70%)
Apr 23, 2020 4.647 4.887 4.590 4.722 4,897,941 +0.12(+2.69%)
Apr 22, 2020 4.879 5.011 4.499 4.598 4,360,129 -0.12(-2.62%)
Apr 21, 2020 4.515 4.780 4.408 4.722 5,945,722 +0.07(+1.42%)
Apr 20, 2020 4.746 4.854 4.515 4.656 2,325,646 -0.18(-3.75%)
Apr 17, 2020 4.878 5.010 4.668 4.837 2,515,684 +0.49(+11.17%)
Apr 16, 2020 4.689 4.813 4.335 4.351 1,859,704 -0.35(-7.37%)
Apr 15, 2020 4.623 4.813 4.376 4.697 2,497,464 -0.17(-3.55%)
Apr 14, 2020 5.183 5.274 4.532 4.870 3,844,224 -0.07(-1.50%)
Apr 13, 2020 5.439 5.480 4.846 4.944 3,449,845 -0.50(-9.23%)
Apr 09, 2020 4.944 6.337 4.928 5.447 5,729,732 +0.76(+16.17%)
Apr 08, 2020 4.755 4.854 4.557 4.689 2,822,283 +0.08(+1.79%)
Apr 07, 2020 4.269 4.917 4.252 4.607 4,451,742 +0.70(+17.93%)
Apr 06, 2020 4.112 4.475 3.758 3.906 3,574,248 +0.05(+1.28%)
Apr 03, 2020 3.717 3.931 3.461 3.857 2,850,000 +0.07(+1.96%)
Apr 02, 2020 4.252 4.532 3.626 3.782 2,956,086 -0.55(-12.74%)
Apr 01, 2020 4.170 4.434 3.873 4.335 3,556,008 -0.12(-2.59%)
Mar 31, 2020 4.944 5.027 4.170 4.450 4,730,184 -0.34(-7.06%)
Mar 30, 2020 4.895 5.101 4.318 4.788 4,318,565 -0.97(-16.88%)
Mar 27, 2020 5.497 5.958 5.027 5.760 2,899,875 +0.14(+2.49%)
Mar 26, 2020 4.944 6.403 4.821 5.620 5,342,272 +0.86(+17.99%)
Mar 25, 2020 4.269 5.406 4.252 4.763 4,714,264 +0.49(+11.37%)
Mar 24, 2020 4.120 4.458 4.054 4.277 3,856,818 +0.56(+15.08%)
Mar 23, 2020 4.804 4.804 3.461 3.717 3,384,622 -0.51(-12.09%)
Mar 20, 2020 5.530 5.752 3.923 4.227 5,390,804 -0.95(-18.31%)
Mar 19, 2020 3.552 5.406 2.958 5.175 5,249,429 +1.74(+50.60%)
Mar 18, 2020 4.524 4.557 3.090 3.436 4,566,502 -1.31(-27.60%)
Mar 17, 2020 5.785 5.801 4.442 4.747 4,103,430 -0.81(-14.54%)
Mar 16, 2020 6.452 6.584 5.472 5.554 3,774,507 -1.62(-22.53%)
Mar 13, 2020 8.142 8.282 6.481 7.169 5,201,500 -0.49(-6.35%)
Mar 12, 2020 8.826 9.015 7.244 7.656 4,556,682 -2.03(-20.94%)
Mar 11, 2020 10.83 11.12 9.600 9.683 2,543,881 -1.43(-12.90%)
Mar 10, 2020 11.77 12.34 10.43 11.12 2,639,141 +0.10(+0.90%)
Mar 09, 2020 12.76 12.83 10.99 11.02 2,009,408 -2.64(-19.31%)
Mar 06, 2020 12.77 13.81 12.62 13.65 1,983,205 +0.48(+3.63%)
Mar 05, 2020 14.06 14.10 12.98 13.18 2,111,074 -1.24(-8.63%)
Mar 04, 2020 14.37 14.55 14.05 14.42 1,659,200 +0.32(+2.28%)
Mar 03, 2020 15.04 15.36 14.03 14.10 2,338,786 -0.88(-5.89%)
Mar 02, 2020 14.64 15.08 14.08 14.98 3,778,373 +0.08(+0.55%)
Feb 28, 2020 15.37 15.37 14.45 14.90 2,721,492 -0.46(-3.00%)
Feb 27, 2020 15.51 16.17 15.01 15.36 3,226,482 -0.50(-3.17%)
Feb 26, 2020 16.52 16.61 15.86 15.86 2,552,754 -0.54(-3.32%)
Feb 25, 2020 17.55 17.64 16.40 16.41 1,867,254 -1.15(-6.53%)
Feb 24, 2020 18.36 18.52 17.51 17.55 2,094,879 -1.10(-5.92%)
Feb 21, 2020 18.48 18.81 18.44 18.66 1,501,571 +0.12(+0.62%)
Feb 20, 2020 18.57 18.68 18.47 18.54 1,039,740 +0.08(+0.42%)
Feb 19, 2020 18.46 18.55 18.14 18.46 1,120,812 -0.05(-0.24%)
Feb 18, 2020 18.57 18.63 18.37 18.51 903,555 -0.11(-0.58%)
Feb 14, 2020 18.60 18.67 18.53 18.62 939,483 +0.05(+0.27%)
Feb 13, 2020 18.58 18.71 18.53 18.57 801,253 -0.10(-0.53%)
Feb 12, 2020 18.49 18.72 18.49 18.67 885,230 +0.16(+0.85%)
Feb 11, 2020 18.45 18.62 18.37 18.51 694,493 +0.06(+0.31%)
Feb 10, 2020 18.34 18.51 18.22 18.45 585,382 +0.05(+0.27%)
Feb 07, 2020 18.54 18.65 18.33 18.40 800,417 -0.19(-1.04%)
Feb 06, 2020 18.71 18.75 18.46 18.60 984,291 -0.05(-0.24%)
Feb 05, 2020 18.52 18.75 18.49 18.64 885,071 +0.26(+1.39%)
Feb 04, 2020 17.96 18.49 17.96 18.39 1,213,961 +0.44(+2.43%)
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.