AMERICAN REALTY CAPITAL $16.45

down -0.50


23/5/2013 04:23 PM  |  NASDAQ : ARCP  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

ARCP historical data

Date Open High Low Close Volume
5/23/2013 16.59 16.73 15.95 16.45 46571
5/22/2013 17.79 17.85 16.68 16.95 44160
5/21/2013 17.83 17.92 17.66 17.81 16850
5/20/2013 17.75 17.91 17.67 17.82 17058
5/17/2013 17.66 17.81 17.57 17.81 19377
5/16/2013 17.90 17.97 17.41 17.57 34357
5/15/2013 17.57 18.05 17.39 17.68 37656
5/14/2013 17.51 17.75 17.51 17.68 16870
5/13/2013 17.20 17.67 17.20 17.54 30169
5/10/2013 17.15 17.37 17.15 17.30 22981
5/9/2013 17.24 17.47 17.08 17.25 18092
5/8/2013 17.00 17.37 16.95 17.29 24387
5/7/2013 16.90 17.18 16.85 17.10 24690
5/6/2013 16.55 17.14 16.55 17.11 22497
5/3/2013 16.40 16.77 16.40 16.76 18664
5/2/2013 16.25 16.51 16.04 16.44 16134
5/1/2013 16.26 16.43 14.70 16.22 32588
4/30/2013 16.45 16.48 16.34 16.44 9652
4/29/2013 16.30 16.47 16.26 16.42 14995
4/26/2013 16.49 16.49 16.17 16.38 12771
4/25/2013 16.33 16.54 16.20 16.37 16621
4/24/2013 16.56 16.60 16.36 16.48 13586
4/23/2013 16.43 16.66 16.39 16.62 13917
4/22/2013 16.55 16.64 16.33 16.47 14118
4/19/2013 16.29 16.64 16.27 16.63 27748
4/18/2013 16.21 16.41 16.14 16.40 16180
4/17/2013 15.98 16.29 15.80 16.23 23179
4/16/2013 16.17 16.59 16.15 16.43 35663
4/15/2013 16.49 16.58 16.04 16.15 39151
4/12/2013 16.01 16.65 15.99 16.64 85185
4/11/2013 15.30 16.15 15.30 15.97 72188
4/10/2013 15.15 15.67 14.99 15.50 32151
4/9/2013 15.00 15.42 14.95 15.21 23601
4/8/2013 14.73 15.14 14.71 15.04 36356
4/5/2013 14.49 14.82 14.46 14.79 17464
4/4/2013 14.48 14.80 14.44 14.80 27364
4/3/2013 14.46 14.71 14.32 14.67 23477
4/2/2013 14.38 14.75 14.36 14.73 24400
4/1/2013 14.56 14.67 14.29 14.50 23148
3/28/2013 14.40 14.89 14.31 14.67 37639
3/27/2013 14.21 14.87 14.15 14.54 49832
3/26/2013 14.12 14.34 14.02 14.31 21326
3/25/2013 14.40 14.55 14.00 14.20 28636
3/22/2013 14.40 14.68 14.20 14.50 48198
3/21/2013 13.97 14.92 13.92 14.75 71086
3/20/2013 13.92 14.71 13.90 14.66 144983
3/19/2013 13.90 14.04 13.89 13.93 61533
3/18/2013 13.90 14.04 13.83 13.93 51220
3/15/2013 14.03 14.14 14.00 14.09 75981
3/14/2013 13.96 14.20 13.95 14.20 66786
3/13/2013 14.00 14.24 13.75 14.12 62027
3/12/2013 14.10 14.39 14.07 14.24 45163
3/11/2013 14.15 14.54 14.10 14.35 69688
3/8/2013 14.16 14.37 14.10 14.37 68761
3/7/2013 14.05 14.35 13.95 14.13 85719
3/6/2013 13.50 14.10 13.50 14.05 127718
3/5/2013 13.38 13.55 13.29 13.50 113774
3/4/2013 12.80 13.25 12.45 13.24 119112
3/1/2013 12.97 13.44 12.97 13.11 15467
2/28/2013 13.85 13.85 13.06 13.23 12302
2/27/2013 14.71 14.75 13.68 13.90 7420
2/26/2013 14.25 14.55 14.20 14.54 2053
2/25/2013 14.69 14.82 13.95 14.23 2799
2/22/2013 14.25 14.80 14.05 14.50 1132
2/21/2013 14.25 14.25 14.02 14.15 1115
2/20/2013 14.40 14.40 13.92 14.19 2465
2/19/2013 14.42 14.42 13.90 14.08 2335
2/15/2013 13.94 13.99 13.78 13.98 881
2/14/2013 13.87 13.93 13.78 13.84 1526
2/13/2013 13.90 13.94 13.75 13.83 1049
2/12/2013 13.74 13.97 13.71 13.83 1127
2/11/2013 13.76 13.80 13.58 13.70 1004
2/8/2013 13.55 13.98 13.48 13.79 1433
2/7/2013 13.47 13.65 13.40 13.54 1632
2/6/2013 13.40 13.47 13.33 13.43 2058
2/5/2013 13.63 13.63 13.47 13.47 3672
2/4/2013 13.57 13.65 13.46 13.48 2991
2/1/2013 13.45 13.52 13.42 13.49 951
1/31/2013 13.50 13.50 13.37 13.42 1603
1/30/2013 13.55 13.55 13.43 13.52 1162
1/29/2013 13.48 13.58 13.40 13.49 1306
1/28/2013 13.50 13.52 13.33 13.50 1466
1/25/2013 13.78 13.78 13.47 13.54 4824
1/24/2013 13.43 13.57 13.37 13.48 8220
1/23/2013 13.92 14.00 13.82 13.89 1214
1/22/2013 13.89 14.00 13.77 13.91 1338
1/18/2013 13.76 13.86 13.76 13.81 1778
1/17/2013 13.84 13.86 13.80 13.82 919
1/16/2013 13.76 13.85 13.76 13.83 1414
1/15/2013 13.70 13.90 13.20 13.84 775
1/14/2013 13.91 13.94 13.80 13.88 722
1/11/2013 13.90 13.92 13.87 13.91 887
1/10/2013 13.90 14.00 13.85 13.87 780
1/9/2013 13.95 13.96 13.85 13.90 557
1/8/2013 13.78 14.00 13.70 13.95 553
1/7/2013 13.93 14.09 13.80 13.90 932
1/4/2013 13.43 14.24 13.24 14.09 1860
1/3/2013 13.48 13.48 13.32 13.42 472
1/2/2013 13.48 13.48 13.28 13.44 588
12/31/2012 13.31 13.37 13.00 13.24 343
Marketplace
Trading Center