Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	16.41	16.44	16.14	16.30	618,427	-0.08(-0.48%)
Oct 29, 2015	16.55	16.62	16.19	16.38	919,108	-0.19(-1.17%)
Oct 28, 2015	16.45	16.57	16.25	16.57	1,022,428	+0.12(+0.74%)
Oct 27, 2015	16.53	16.63	16.23	16.45	962,264	+0.17(+1.06%)
Oct 26, 2015	16.20	16.30	16.12	16.28	628,271	+0.09(+0.58%)
Oct 23, 2015	16.28	16.38	16.07	16.18	880,785	-0.09(-0.53%)
Oct 22, 2015	15.97	16.43	15.95	16.27	601,437	+0.35(+2.21%)
Oct 21, 2015	16.01	16.08	15.89	15.92	356,096	-0.09(-0.54%)
Oct 20, 2015	15.97	16.12	15.90	16.00	526,346	+0.01(+0.09%)
Oct 19, 2015	15.63	16.00	15.54	15.99	597,470	+0.12(+0.72%)
Oct 16, 2015	15.54	15.89	15.49	15.87	818,531	+0.37(+2.36%)
Oct 15, 2015	15.38	15.54	15.13	15.51	922,841	+0.14(+0.94%)
Oct 14, 2015	15.55	15.64	15.32	15.36	569,768	-0.17(-1.07%)
Oct 13, 2015	15.59	15.65	15.43	15.53	580,630	-0.08(-0.51%)
Oct 12, 2015	15.56	15.76	15.56	15.61	617,915	+0.06(+0.42%)
Oct 09, 2015	15.54	15.65	15.44	15.54	625,157	+0.04(+0.23%)
Oct 08, 2015	15.46	15.61	15.41	15.51	575,293	+0.02(+0.14%)
Oct 07, 2015	15.36	15.54	15.31	15.48	483,800	+0.17(+1.08%)
Oct 06, 2015	15.23	15.38	15.18	15.32	462,080	+0.11(+0.71%)
Oct 05, 2015	15.09	15.28	15.04	15.21	840,302	+0.17(+1.10%)
Oct 02, 2015	14.83	15.05	14.64	15.05	1,104,176	+0.17(+1.11%)
Oct 01, 2015	14.89	14.96	14.77	14.88	625,776	+0.03(+0.19%)
Sep 30, 2015	15.02	15.02	14.77	14.85	972,228	-0.08(-0.53%)
Sep 29, 2015	14.83	15.07	14.78	14.93	1,057,637	+0.15(+1.02%)
Sep 28, 2015	15.03	15.08	14.67	14.78	605,349	-0.25(-1.67%)
Sep 25, 2015	15.18	15.23	15.00	15.03	1,025,469	-0.09(-0.61%)
Sep 24, 2015	15.27	15.32	15.06	15.12	637,272	-0.15(-0.98%)
Sep 23, 2015	15.18	15.35	15.05	15.27	692,570	+0.13(+0.89%)
Sep 22, 2015	15.15	15.27	14.96	15.14	1,162,139	-0.14(-0.93%)
Sep 21, 2015	15.42	15.48	15.21	15.28	716,324	-0.04(-0.23%)
Sep 18, 2015	15.05	15.49	15.05	15.32	3,072,769	+0.13(+0.84%)
Sep 17, 2015	14.92	15.41	14.82	15.19	849,139	+0.23(+1.52%)
Sep 16, 2015	14.47	15.01	14.47	14.96	868,579	+0.44(+3.03%)
Sep 15, 2015	14.56	14.64	14.42	14.52	566,353	-0.01(-0.10%)
Sep 14, 2015	14.55	14.60	14.44	14.54	614,667	+0.06(+0.39%)
Sep 11, 2015	14.26	14.52	14.26	14.48	1,718,588	+0.18(+1.29%)
Sep 10, 2015	14.05	14.42	13.98	14.29	1,794,615	+0.20(+1.41%)
Sep 09, 2015	14.51	14.55	14.07	14.10	850,437	-0.32(-2.22%)
Sep 08, 2015	14.22	14.49	14.13	14.41	766,170	+0.35(+2.47%)
Sep 04, 2015	14.14	14.07	14.07	14.07	596,000	-0.21(-1.44%)
Sep 03, 2015	14.13	14.39	14.13	14.27	506,191	+0.09(+0.65%)
Sep 02, 2015	14.15	14.19	13.95	14.18	1,311,758	+0.13(+0.96%)
Sep 01, 2015	14.13	14.34	13.93	14.05	637,720	-0.26(-1.84%)
Aug 31, 2015	14.55	14.62	14.25	14.31	781,089	-0.33(-2.28%)
Aug 28, 2015	14.63	14.78	14.51	14.64	583,612	+0.03(+0.19%)
Aug 27, 2015	14.44	14.74	14.29	14.61	765,168	+0.26(+1.78%)
Aug 26, 2015	14.54	14.54	14.21	14.36	871,094	+0.07(+0.50%)
Aug 25, 2015	14.76	14.76	14.26	14.29	1,045,263	-0.09(-0.64%)
Aug 24, 2015	14.68	14.82	14.08	14.38	812,170	-0.57(-3.80%)
Aug 21, 2015	15.00	15.29	14.93	14.95	714,215	-0.21(-1.36%)
Aug 20, 2015	15.24	15.29	15.12	15.15	323,523	-0.15(-0.97%)
Aug 19, 2015	15.27	15.41	15.15	15.30	285,754	-0.07(-0.46%)
Aug 18, 2015	15.42	15.47	15.29	15.37	591,475	-0.13(-0.82%)
Aug 17, 2015	15.39	15.52	15.37	15.50	446,153	+0.06(+0.37%)
Aug 14, 2015	15.40	15.53	15.24	15.44	359,975	-0.01(-0.09%)
Aug 13, 2015	15.61	15.88	15.16	15.46	1,256,503	+0.31(+2.01%)
Aug 12, 2015	15.06	15.19	14.98	15.15	835,410	+0.04(+0.23%)
Aug 11, 2015	14.85	15.22	14.83	15.12	648,407	+0.23(+1.57%)
Aug 10, 2015	15.15	15.17	14.87	14.88	361,173	-0.24(-1.60%)
Aug 07, 2015	14.97	15.12	14.86	15.12	423,768	+0.08(+0.52%)
Aug 06, 2015	14.95	15.11	14.77	15.05	490,681	+0.07(+0.47%)
Aug 05, 2015	15.29	15.31	14.87	14.98	407,693	-0.28(-1.81%)
Aug 04, 2015	15.23	15.36	15.12	15.25	781,512	+0.04(+0.23%)