StockSelector.com
  Research, Select, & Monitor Friday, September 21, 2018 10:55:22 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
American Realty Capital Trust, Inc.$9.80$.05.51%

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

Your Target?


From 6/28/2018 to 9/21/2018 
Date Open High Low Close Volume
9/21/2018 9.900 9.900 9.385 9.800 42,800
9/20/2018 9.980 10.000 9.610 9.750 123,100
9/19/2018 9.300 9.500 9.200 9.390 48,400
9/18/2018 9.300 9.360 8.850 9.170 33,700
9/17/2018 9.050 9.410 9.050 9.250 26,600
9/14/2018 8.450 9.373 8.395 9.125 13,800
9/13/2018 8.190 8.500 8.120 8.440 36,300
9/12/2018 8.230 8.270 8.000 8.110 24,500
9/11/2018 7.960 8.230 7.960 8.170 18,900
9/10/2018 8.060 8.200 7.960 7.960 20,700
9/7/2018 8.100 8.200 7.940 8.100 19,700
9/6/2018 8.050 8.210 7.900 7.920 32,200
9/5/2018 8.010 8.050 7.675 8.000 27,200
9/4/2018 8.040 8.100 7.900 8.000 15,900
8/31/2018 8.076 8.135 7.860 8.100 32,700
8/30/2018 7.785 8.150 7.785 8.050 27,800
8/29/2018 7.680 8.190 7.680 8.040 16,300
8/28/2018 8.110 8.120 7.680 7.770 20,400
8/27/2018 7.980 8.180 7.950 8.080 17,400
8/24/2018 7.950 8.050 7.590 8.000 26,200
8/23/2018 7.990 8.000 7.900 8.000 17,100
8/22/2018 7.890 8.000 7.890 7.990 8,600
8/21/2018 8.000 8.160 7.850 7.980 25,200
8/20/2018 8.100 8.100 7.660 7.950 19,000
8/17/2018 7.890 8.170 7.665 8.150 7,300
8/16/2018 7.800 8.000 7.630 7.930 6,900
8/15/2018 7.890 8.000 7.530 8.000 9,100
8/14/2018 8.040 8.040 7.840 8.000 4,600
8/13/2018 7.900 8.100 7.880 8.010 9,500
8/10/2018 7.770 7.900 7.690 7.900 2,600
8/9/2018 7.750 7.900 7.610 7.900 5,600
8/8/2018 7.470 7.650 7.360 7.540 6,700
8/7/2018 7.510 7.950 7.340 7.520 18,700
8/6/2018 7.580 7.930 7.290 7.450 12,900
8/3/2018 7.620 7.880 7.110 7.450 37,100
8/2/2018 7.915 7.915 7.381 7.450 20,300
8/1/2018 7.880 8.180 7.830 7.830 12,600
7/31/2018 8.050 8.140 7.840 7.980 13,100
7/30/2018 8.210 8.210 7.840 8.040 9,300
7/27/2018 8.120 8.120 7.810 7.910 9,000
7/26/2018 8.390 8.400 7.930 8.000 11,400
7/25/2018 8.480 8.480 8.040 8.320 19,200
7/24/2018 8.230 8.270 8.080 8.160 16,000
7/23/2018 8.470 8.660 8.225 8.300 10,200
7/20/2018 8.460 8.460 8.280 8.340 4,600
7/19/2018 8.350 8.510 8.350 8.490 15,400
7/18/2018 8.500 8.500 8.360 8.360 2,400
7/17/2018 8.470 8.500 8.340 8.490 7,500
7/16/2018 8.640 8.870 8.200 8.310 20,600
7/13/2018 8.750 8.800 7.990 8.760 44,200
7/12/2018 8.500 8.500 7.820 8.400 36,600
7/11/2018 8.860 8.920 8.340 8.340 19,800
7/10/2018 8.700 8.700 8.330 8.390 21,700
7/9/2018 9.000 9.190 8.710 8.840 40,300
7/6/2018 9.230 9.230 8.700 9.010 13,800
7/5/2018 9.220 9.330 8.990 9.040 25,700
7/3/2018 8.750 9.220 8.660 9.000 30,400
7/2/2018 8.780 8.930 8.410 8.660 30,900
6/29/2018 8.760 9.010 8.440 8.480 11,300
6/28/2018 9.105 9.105 8.400 8.800 56,900


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 - 2018 StockSelector.com. All rights reserved.