Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	20.32	20.46	20.08	20.46	1,772,398	+0.24(+1.19%)
Oct 28, 2016	20.13	20.35	19.96	20.22	1,573,385	+0.08(+0.41%)
Oct 27, 2016	20.74	20.74	20.14	20.14	1,287,274	-0.70(-3.35%)
Oct 26, 2016	21.06	21.16	20.53	20.83	1,229,979	-0.31(-1.49%)
Oct 25, 2016	21.06	21.16	20.98	21.15	1,079,164	+0.04(+0.21%)
Oct 24, 2016	21.16	21.42	20.97	21.10	683,943	+0.04(+0.18%)
Oct 21, 2016	21.10	21.23	21.02	21.07	715,427	-0.19(-0.92%)
Oct 20, 2016	21.29	21.34	21.08	21.26	697,607	-0.06(-0.28%)
Oct 19, 2016	21.17	21.39	21.00	21.32	1,296,693	+0.13(+0.60%)
Oct 18, 2016	21.24	21.35	21.10	21.19	830,515	+0.07(+0.36%)
Oct 17, 2016	21.00	21.29	20.95	21.12	911,664	+0.11(+0.54%)
Oct 14, 2016	21.16	21.29	20.94	21.01	808,006	-0.13(-0.60%)
Oct 13, 2016	20.74	21.17	20.73	21.13	1,693,092	+0.25(+1.22%)
Oct 12, 2016	20.69	20.92	20.59	20.88	1,432,149	+0.27(+1.31%)
Oct 11, 2016	20.72	20.75	20.54	20.61	1,353,920	-0.18(-0.87%)
Oct 10, 2016	20.62	20.85	20.58	20.79	855,814	+0.19(+0.91%)
Oct 07, 2016	20.65	20.88	20.50	20.60	1,456,747	+0.03(+0.15%)
Oct 06, 2016	20.44	20.61	20.23	20.57	1,625,125	-0.04(-0.18%)
Oct 05, 2016	21.42	21.42	20.53	20.61	1,617,182	-0.80(-3.75%)
Oct 04, 2016	21.94	21.94	21.25	21.41	1,324,689	-0.55(-2.49%)
Oct 03, 2016	21.99	22.11	21.81	21.96	1,805,747	-0.13(-0.61%)
Sep 30, 2016	22.36	22.43	22.09	22.09	2,198,169	-0.10(-0.44%)
Sep 29, 2016	22.28	22.36	21.90	22.19	1,531,756	-0.15(-0.67%)
Sep 28, 2016	22.31	22.38	22.17	22.34	968,353	+0.13(+0.57%)
Sep 27, 2016	22.69	22.75	22.11	22.21	1,434,056	-0.38(-1.68%)
Sep 26, 2016	22.49	22.66	22.35	22.59	837,690	+0.10(+0.43%)
Sep 23, 2016	22.34	22.55	22.11	22.49	775,559	+0.16(+0.70%)
Sep 22, 2016	22.18	22.36	22.16	22.34	1,018,282	+0.36(+1.66%)
Sep 21, 2016	21.67	22.00	21.29	21.97	1,446,118	+0.33(+1.51%)
Sep 20, 2016	21.73	21.80	21.61	21.65	1,706,957	+0.03(+0.14%)
Sep 19, 2016	21.22	21.64	21.18	21.62	1,630,243	+0.42(+2.00%)
Sep 16, 2016	21.11	21.24	21.05	21.20	5,297,094	-0.02(-0.10%)
Sep 15, 2016	21.21	21.34	21.16	21.22	1,276,906	+0.01(+0.03%)
Sep 14, 2016	21.15	21.28	20.94	21.21	1,190,946	+0.15(+0.71%)
Sep 13, 2016	21.38	21.48	20.94	21.06	1,352,099	-0.46(-2.14%)
Sep 12, 2016	20.96	21.60	20.96	21.52	1,455,823	+0.30(+1.43%)
Sep 09, 2016	21.83	21.98	21.11	21.22	1,737,997	-0.93(-4.19%)
Sep 08, 2016	22.31	22.31	22.02	22.15	1,029,675	-0.27(-1.19%)
Sep 07, 2016	22.32	22.45	22.20	22.41	2,468,788	+0.12(+0.53%)
Sep 06, 2016	22.01	22.38	21.98	22.29	2,732,921	+0.29(+1.32%)
Sep 02, 2016	21.93	22.00	22.00	22.00	2,283,869	+0.14(+0.65%)
Sep 01, 2016	22.02	22.19	21.83	21.86	1,624,116	-0.13(-0.61%)
Aug 31, 2016	21.90	22.04	21.77	22.00	1,300,804	+0.03(+0.14%)
Aug 30, 2016	22.22	22.22	21.85	21.97	639,957	-0.18(-0.80%)
Aug 29, 2016	22.15	22.27	22.00	22.15	765,761	+0.15(+0.68%)
Aug 26, 2016	22.35	22.49	21.90	22.00	712,087	-0.24(-1.07%)
Aug 25, 2016	22.26	22.42	22.14	22.23	844,053	+0.01(+0.03%)
Aug 24, 2016	22.37	22.42	21.99	22.23	694,615	-0.16(-0.73%)
Aug 23, 2016	22.32	22.58	22.18	22.39	785,729	+0.14(+0.63%)
Aug 22, 2016	22.33	22.46	22.22	22.25	880,075	-0.07(-0.33%)
Aug 19, 2016	22.27	22.34	22.11	22.32	1,661,811	+0.07(+0.33%)
Aug 18, 2016	22.14	22.35	22.13	22.25	1,107,059	+0.14(+0.64%)
Aug 17, 2016	22.08	22.15	21.83	22.11	1,105,837	+0.08(+0.37%)
Aug 16, 2016	22.16	22.20	21.80	22.03	1,471,301	-0.24(-1.07%)
Aug 15, 2016	22.46	22.56	22.20	22.26	1,406,959	-0.12(-0.53%)
Aug 12, 2016	22.30	22.56	22.28	22.38	1,000,213	+0.19(+0.87%)
Aug 11, 2016	22.27	22.32	21.98	22.19	1,213,399	-0.08(-0.37%)
Aug 10, 2016	22.29	22.37	22.23	22.27	1,060,195	+0.03(+0.13%)
Aug 09, 2016	21.99	22.32	21.76	22.24	1,288,490	+0.30(+1.39%)
Aug 08, 2016	22.06	22.06	21.72	21.94	1,922,014	-0.09(-0.40%)
Aug 05, 2016	22.35	22.35	21.76	22.03	1,773,251	-0.30(-1.36%)
Aug 04, 2016	22.64	23.00	22.20	22.33	1,429,217	-0.17(-0.76%)
Aug 03, 2016	22.61	22.67	22.28	22.50	1,509,286	-0.16(-0.69%)
Aug 02, 2016	23.10	23.18	22.61	22.66	1,594,097	-0.49(-2.12%)