StockSelector.com
  Research, Select, & Monitor Saturday, December 16, 2017 6:13:39 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
American Realty Capital Trust, Inc.$8.19($.32)(3.76%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 11/26/2012 to 12/15/2017 
Date Open High Low Close Volume
12/15/2017 8.680 8.680 8.190 8.190 21,600
12/14/2017 8.830 8.830 8.330 8.510 20,500
12/13/2017 8.330 8.900 8.240 8.900 39,100
12/12/2017 8.430 8.560 8.210 8.480 44,300
12/11/2017 8.690 8.780 8.530 8.560 13,100
12/8/2017 8.670 8.800 8.560 8.750 4,300
12/7/2017 8.480 8.770 8.400 8.560 10,100
12/6/2017 8.770 8.860 8.500 8.550 10,300
12/5/2017 8.930 9.180 8.760 8.850 16,100
12/4/2017 9.180 9.260 8.900 9.010 21,200
12/1/2017 9.020 9.200 8.950 9.170 61,700
11/30/2017 9.010 9.300 8.820 8.820 19,400
11/29/2017 8.970 9.430 8.720 9.110 119,600
11/28/2017 8.700 8.970 8.410 8.710 35,800
11/27/2017 8.900 9.020 8.530 8.640 53,400
11/24/2017 9.280 9.300 8.910 9.010 27,000
11/22/2017 9.030 9.470 8.810 9.100 33,800
11/21/2017 8.810 9.150 8.650 8.870 59,700
11/20/2017 9.720 9.950 8.730 8.800 80,500
11/17/2017 10.210 10.380 9.290 10.010 98,300
11/16/2017 10.060 10.900 10.020 10.300 53,700
1/22/2013 12.940 13.050 12.850 13.010 4,982,659
1/18/2013 12.940 13.090 12.885 12.980 6,810,256
1/17/2013 12.800 13.000 12.780 12.970 4,291,611
1/16/2013 12.690 12.860 12.690 12.810 3,707,279
1/15/2013 12.640 12.820 12.640 12.750 4,274,143
1/14/2013 12.510 12.740 12.510 12.690 6,346,215
1/11/2013 12.520 12.630 12.500 12.590 4,851,978
1/10/2013 12.410 12.570 12.380 12.562 4,186,635
1/9/2013 12.350 12.460 12.270 12.390 7,122,531
1/8/2013 12.190 12.340 12.120 12.310 7,803,095
1/7/2013 12.000 12.310 11.800 12.230 12,948,937
1/4/2013 11.790 11.940 11.780 11.940 4,529,667
1/3/2013 11.800 11.900 11.750 11.760 2,613,928
1/2/2013 11.690 11.850 11.680 11.800 2,531,814
12/31/2012 11.480 11.590 11.440 11.540 2,419,198
12/28/2012 11.550 11.640 11.500 11.510 1,369,611
12/27/2012 11.550 11.640 11.490 11.620 2,102,492
12/26/2012 11.630 11.700 11.440 11.570 4,121,889
12/24/2012 11.750 11.760 11.610 11.640 1,651,457
12/21/2012 11.690 11.760 11.570 11.740 3,521,280
12/20/2012 11.620 11.760 11.620 11.700 3,913,998
12/19/2012 11.730 11.790 11.660 11.670 3,043,305
12/18/2012 11.710 11.780 11.670 11.760 2,264,943
12/17/2012 11.740 11.800 11.700 11.730 2,137,751
12/14/2012 11.720 11.780 11.660 11.730 1,671,053
12/13/2012 11.790 11.830 11.680 11.720 2,254,920
12/12/2012 11.800 11.890 11.750 11.820 2,191,363
12/11/2012 11.860 11.860 11.749 11.820 1,659,140
12/10/2012 11.790 11.850 11.730 11.820 2,103,178
12/7/2012 11.850 11.850 11.740 11.780 3,147,593
12/6/2012 11.610 11.850 11.610 11.830 4,389,721
12/5/2012 11.730 11.750 11.660 11.730 2,305,973
12/4/2012 11.660 11.770 11.560 11.770 1,372,771
12/3/2012 11.640 11.800 11.450 11.690 3,577,295
11/30/2012 11.500 11.860 10.980 11.650 17,192,958
11/29/2012 11.480 11.545 11.370 11.510 3,607,670
11/28/2012 11.360 11.490 11.300 11.450 2,241,926
11/27/2012 11.240 11.480 11.201 11.430 3,465,487
11/26/2012 11.340 11.440 11.230 11.435 3,646,594


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2017 StockSelector.com. All rights reserved.