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, 2019
6.210
6.560
6.130
6.490
104,900
+0.24(+3.84%)
May 30, 2019
6.040
6.310
5.973
6.250
127,577
+0.23(+3.82%)
May 29, 2019
6.150
6.170
5.870
6.020
144,841
-0.20(-3.22%)
May 28, 2019
6.220
6.280
6.150
6.220
206,327
-0.01(-0.16%)
May 24, 2019
6.270
6.330
6.070
6.230
97,300
-0.05(-0.80%)
May 23, 2019
6.650
6.650
6.170
6.280
97,793
-0.46(-6.82%)
May 22, 2019
6.700
6.910
6.515
6.740
132,257
+0.02(+0.30%)
May 21, 2019
6.750
6.900
6.580
6.720
162,903
+0.02(+0.30%)
May 20, 2019
6.450
6.780
6.360
6.700
116,446
+0.19(+2.92%)
May 17, 2019
6.340
6.670
6.340
6.510
122,000
+0.10(+1.56%)
May 16, 2019
6.480
6.700
6.380
6.410
113,262
-0.13(-1.99%)
May 15, 2019
6.320
6.600
6.180
6.540
188,756
+0.18(+2.83%)
May 14, 2019
6.890
6.890
6.310
6.360
180,950
-0.54(-7.83%)
May 13, 2019
7.140
7.140
6.558
6.900
221,930
-0.26(-3.63%)
May 10, 2019
7.130
7.210
6.670
7.160
171,500
+0.03(+0.42%)
May 09, 2019
7.040
7.160
6.849
7.130
164,631
+0.04(+0.56%)
May 08, 2019
7.450
7.460
7.050
7.090
80,748
-0.34(-4.58%)
May 07, 2019
7.630
7.750
7.310
7.430
109,990
-0.30(-3.88%)
May 06, 2019
7.440
8.010
7.380
7.730
139,714
+0.12(+1.58%)
May 03, 2019
7.230
7.746
7.150
7.610
156,400
+0.41(+5.69%)
May 02, 2019
7.070
7.210
6.890
7.200
106,221
+0.09(+1.27%)
May 01, 2019
6.870
7.200
6.780
7.110
91,895
+0.23(+3.34%)
Apr 30, 2019
7.050
7.275
6.730
6.880
95,184
-0.16(-2.27%)
Apr 29, 2019
6.730
7.190
6.730
7.040
223,274
+0.31(+4.61%)
Apr 26, 2019
6.590
7.150
6.443
6.730
266,600
+0.08(+1.20%)
Apr 25, 2019
6.610
6.710
6.420
6.650
127,214
+0.03(+0.45%)
Apr 24, 2019
6.560
6.700
6.450
6.620
160,875
+0.07(+1.07%)
Apr 23, 2019
6.140
6.770
6.080
6.550
365,635
+0.54(+8.99%)
Apr 22, 2019
6.370
6.480
5.980
6.010
206,227
-0.39(-6.09%)
Apr 18, 2019
6.000
6.520
5.820
6.400
255,900
+0.40(+6.67%)
Apr 17, 2019
5.900
6.030
5.480
6.000
456,613
+0.16(+2.74%)
Apr 16, 2019
6.360
6.430
5.800
5.840
320,702
-0.51(-8.03%)
Apr 15, 2019
6.450
6.690
6.281
6.350
106,766
-0.10(-1.55%)
Apr 12, 2019
6.570
6.800
6.380
6.450
157,000
-0.13(-1.98%)
Apr 11, 2019
6.770
7.960
6.530
6.580
551,714
-0.11(-1.64%)
Apr 10, 2019
5.990
6.980
5.970
6.690
313,867
+0.73(+12.25%)
Apr 09, 2019
5.990
6.170
5.811
5.960
260,470
-0.04(-0.67%)
Apr 08, 2019
6.040
6.080
5.840
6.000
215,373
-0.06(-0.99%)
Apr 05, 2019
6.060
6.130
5.910
6.060
484,300
+0.00(+0.00%)
Apr 04, 2019
6.130
6.360
6.040
6.060
483,301
-0.07(-1.14%)
Apr 03, 2019
6.000
6.440
5.849
6.130
388,423
+0.17(+2.85%)
Apr 02, 2019
6.030
6.180
5.630
5.960
448,801
-0.15(-2.45%)
Apr 01, 2019
6.130
6.430
5.760
6.110
693,511
-0.03(-0.49%)
Mar 29, 2019
6.080
6.450
6.000
6.140
1,067,400
+0.24(+4.07%)
Mar 28, 2019
7.520
7.520
5.800
5.900
3,077,545
-3.80(-39.18%)
Mar 27, 2019
9.850
9.890
9.470
9.700
218,770
-0.14(-1.42%)
Mar 26, 2019
9.810
9.980
9.650
9.840
144,642
+0.09(+0.92%)
Mar 25, 2019
9.500
9.840
9.430
9.750
105,173
+0.25(+2.63%)
Mar 22, 2019
9.690
9.745
9.450
9.500
122,000
-0.23(-2.36%)
Mar 21, 2019
9.810
9.920
9.717
9.730
68,519
-0.16(-1.62%)
Mar 20, 2019
9.960
10.01
9.580
9.890
84,510
-0.10(-1.00%)
Mar 19, 2019
9.930
10.16
9.820
9.990
164,567
+0.16(+1.63%)
Mar 18, 2019
10.01
10.31
9.743
9.830
82,724
-0.19(-1.90%)
Mar 15, 2019
10.23
10.24
9.700
10.02
305,600
-0.21(-2.05%)
Mar 14, 2019
10.49
10.90
10.20
10.23
192,591
-0.11(-1.06%)
Mar 13, 2019
9.790
10.45
9.650
10.34
211,139
+0.67(+6.93%)
Mar 12, 2019
9.710
10.22
9.660
9.670
156,407
-0.12(-1.23%)
Mar 11, 2019
10.02
10.15
9.200
9.790
604,838
-0.67(-6.41%)
Mar 08, 2019
10.92
11.71
9.560
10.46
1,018,700
-2.05(-16.39%)
Mar 07, 2019
12.85
12.86
12.50
12.51
45,711
-0.34(-2.65%)
Mar 06, 2019
13.31
13.40
12.68
12.85
163,886
-0.39(-2.95%)
Mar 05, 2019
13.64
13.80
12.62
13.24
271,847
-0.41(-3.00%)
Mar 04, 2019
13.81
14.03
13.16
13.65
210,559
-0.23(-1.66%)
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
.