Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Renal Associates
(NY:
ARA
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
14.76
14.81
14.30
14.44
100,552
-0.33(-2.23%)
May 30, 2018
14.75
14.94
14.68
14.77
76,723
+0.14(+0.96%)
May 29, 2018
14.75
14.75
14.47
14.63
71,307
-0.17(-1.15%)
May 25, 2018
14.80
14.80
14.80
0
+0.21(+1.44%)
May 24, 2018
14.66
14.77
14.40
14.59
78,784
-0.08(-0.55%)
May 23, 2018
14.88
14.95
14.49
14.67
76,015
-0.27(-1.81%)
May 22, 2018
15.12
15.35
14.92
14.94
76,164
-0.15(-0.99%)
May 21, 2018
15.31
15.47
14.67
15.09
89,908
-0.19(-1.24%)
May 18, 2018
15.30
15.36
15.17
15.28
100,243
+0.07(+0.46%)
May 17, 2018
15.82
15.82
15.18
15.21
110,079
-0.62(-3.92%)
May 16, 2018
15.13
15.88
15.13
15.83
229,181
+0.73(+4.83%)
May 15, 2018
14.84
15.26
14.72
15.10
100,401
+0.23(+1.55%)
May 14, 2018
15.00
15.67
14.80
14.87
135,516
-0.16(-1.06%)
May 11, 2018
14.95
15.28
14.90
15.03
114,247
+0.05(+0.33%)
May 10, 2018
14.60
15.18
14.60
14.98
209,731
+0.39(+2.67%)
May 09, 2018
16.14
16.29
13.91
14.59
423,428
-0.89(-5.75%)
May 08, 2018
15.32
15.84
15.31
15.48
292,527
+0.16(+1.04%)
May 07, 2018
14.63
15.33
14.63
15.32
182,342
+0.72(+4.93%)
May 04, 2018
14.35
14.84
14.28
14.60
216,900
+0.20(+1.39%)
May 03, 2018
14.66
14.66
14.14
14.40
132,260
-0.25(-1.71%)
May 02, 2018
14.25
15.09
14.25
14.65
197,564
+0.35(+2.45%)
May 01, 2018
14.60
14.76
14.13
14.30
190,887
-0.35(-2.39%)
Apr 30, 2018
15.62
15.75
14.64
14.65
219,249
-0.98(-6.27%)
Apr 27, 2018
15.64
15.95
15.41
15.63
155,752
+0.02(+0.13%)
Apr 26, 2018
15.90
16.04
15.48
15.61
128,430
-0.22(-1.39%)
Apr 25, 2018
15.64
16.04
15.52
15.83
254,638
+0.06(+0.38%)
Apr 24, 2018
15.57
15.78
15.32
15.77
234,828
+0.22(+1.41%)
Apr 23, 2018
16.36
16.36
15.51
15.55
189,740
-0.86(-5.24%)
Apr 20, 2018
16.39
16.67
16.18
16.41
85,156
-0.01(-0.06%)
Apr 19, 2018
16.72
16.72
16.09
16.42
189,127
-0.31(-1.85%)
Apr 18, 2018
16.52
17.11
16.35
16.73
262,974
+0.16(+0.97%)
Apr 17, 2018
17.13
17.30
16.32
16.57
213,925
-0.54(-3.16%)
Apr 16, 2018
17.05
17.33
16.94
17.11
163,808
+0.18(+1.06%)
Apr 13, 2018
17.21
17.41
16.83
16.93
112,110
-0.20(-1.17%)
Apr 12, 2018
16.72
17.45
16.72
17.13
175,274
+0.48(+2.88%)
Apr 11, 2018
16.53
16.91
16.43
16.65
440,292
+0.11(+0.67%)
Apr 10, 2018
17.13
17.14
16.27
16.54
282,986
-0.39(-2.30%)
Apr 09, 2018
17.19
17.55
16.90
16.93
122,995
-0.12(-0.70%)
Apr 06, 2018
17.50
17.66
16.94
17.05
171,180
-0.50(-2.85%)
Apr 05, 2018
17.34
17.84
17.34
17.55
140,024
+0.32(+1.86%)
Apr 04, 2018
17.46
17.79
17.05
17.23
245,565
-0.55(-3.09%)
Apr 03, 2018
18.56
18.75
17.67
17.78
283,147
-0.33(-1.82%)
Apr 02, 2018
18.47
18.63
17.84
18.11
242,250
-0.74(-3.93%)
Mar 29, 2018
18.85
18.85
18.85
0
+1.02(+5.72%)
Mar 28, 2018
17.87
18.16
16.61
17.83
717,900
-0.54(-2.94%)
Mar 27, 2018
19.49
19.57
18.04
18.37
810,835
-2.95(-13.84%)
Mar 26, 2018
21.80
22.21
21.09
21.32
167,875
-0.25(-1.16%)
Mar 23, 2018
21.87
22.07
21.53
21.57
118,351
-0.28(-1.28%)
Mar 22, 2018
22.20
22.23
21.76
21.85
143,252
-0.31(-1.40%)
Mar 21, 2018
22.36
22.59
22.03
22.16
123,795
-0.14(-0.63%)
Mar 20, 2018
22.79
22.86
22.05
22.30
102,293
-0.41(-1.81%)
Mar 19, 2018
23.07
23.21
22.32
22.71
143,473
-0.48(-2.07%)
Mar 16, 2018
23.18
23.49
23.12
23.19
127,991
+0.05(+0.22%)
Mar 15, 2018
23.03
23.31
22.73
23.14
150,057
+0.10(+0.43%)
Mar 14, 2018
23.00
23.34
22.69
23.04
135,505
+0.13(+0.57%)
Mar 13, 2018
23.46
23.67
22.69
22.91
123,665
-0.35(-1.50%)
Mar 12, 2018
22.22
23.50
22.22
23.26
215,236
+0.93(+4.16%)
Mar 09, 2018
22.49
22.49
21.69
22.33
224,459
-0.03(-0.13%)
Mar 08, 2018
22.49
23.00
21.34
22.36
339,010
-1.16(-4.93%)
Mar 07, 2018
24.07
20.57
23.52
406,561
+2.52(+12.00%)
Mar 06, 2018
21.42
21.93
20.87
21.00
222,471
-0.44(-2.05%)
Mar 05, 2018
21.00
21.71
20.72
21.44
168,560
+0.42(+2.00%)
Mar 02, 2018
19.65
21.61
19.50
21.02
213,816
+1.21(+6.11%)
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
.