Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	17.02	16.88	16.88	16.88	692,584	-0.09(-0.51%)
Dec 30, 2015	16.97	17.12	16.93	16.96	707,252	+0.02(+0.13%)
Dec 29, 2015	16.57	16.94	16.57	16.94	765,850	+0.38(+2.28%)
Dec 28, 2015	16.48	16.58	16.37	16.56	303,860	+0.09(+0.57%)
Dec 24, 2015	16.60	16.47	16.47	16.47	133,955	-0.09(-0.56%)
Dec 23, 2015	16.42	16.58	16.34	16.56	593,781	+0.18(+1.10%)
Dec 22, 2015	16.41	16.47	16.35	16.38	745,139	-0.01(-0.09%)
Dec 21, 2015	16.53	16.58	16.28	16.40	622,563	-0.06(-0.35%)
Dec 18, 2015	16.47	16.56	16.35	16.46	2,442,956	-0.04(-0.26%)
Dec 17, 2015	16.50	16.57	16.41	16.50	812,177	+0.01(+0.04%)
Dec 16, 2015	16.25	16.53	16.15	16.49	1,292,170	+0.35(+2.18%)
Dec 15, 2015	16.26	16.37	16.10	16.14	1,478,262	-0.02(-0.13%)
Dec 14, 2015	16.30	16.41	16.09	16.16	1,476,956	-0.14(-0.84%)
Dec 11, 2015	15.98	16.50	15.92	16.30	2,456,614	-0.04(-0.22%)
Dec 10, 2015	16.49	16.55	16.30	16.33	1,033,118	-0.13(-0.79%)
Dec 09, 2015	16.43	16.57	16.30	16.46	1,120,799	-0.07(-0.43%)
Dec 08, 2015	16.41	16.66	16.35	16.53	1,274,006	+0.04(+0.26%)
Dec 07, 2015	16.51	16.51	16.31	16.49	1,027,899	+0.13(+0.79%)
Dec 04, 2015	16.15	16.51	16.13	16.36	1,176,064	+0.23(+1.43%)
Dec 03, 2015	16.39	16.42	16.10	16.13	1,667,509	-0.22(-1.36%)
Dec 02, 2015	16.14	16.46	16.01	16.35	11,517,688	-0.22(-1.30%)
Dec 01, 2015	16.38	16.58	16.31	16.57	455,552	+0.21(+1.27%)
Nov 30, 2015	16.56	16.60	16.34	16.36	577,450	-0.10(-0.61%)
Nov 27, 2015	16.30	16.51	16.28	16.46	189,682	+0.12(+0.75%)
Nov 25, 2015	16.25	16.34	16.34	16.34	267,910	+0.14(+0.84%)
Nov 24, 2015	16.14	16.30	16.00	16.20	325,314	+0.01(+0.04%)
Nov 23, 2015	16.00	16.21	16.00	16.20	424,503	+0.20(+1.26%)
Nov 20, 2015	15.87	16.02	15.83	16.00	350,771	+0.23(+1.46%)
Nov 19, 2015	15.79	15.84	15.71	15.77	312,730	-0.01(-0.09%)
Nov 18, 2015	15.72	15.81	15.62	15.78	254,405	+0.06(+0.37%)
Nov 17, 2015	15.64	15.80	15.51	15.72	478,058	+0.06(+0.41%)
Nov 16, 2015	15.53	15.71	15.50	15.66	352,554	+0.09(+0.60%)
Nov 13, 2015	15.70	15.82	15.44	15.56	499,922	-0.12(-0.78%)
Nov 12, 2015	16.43	16.43	15.66	15.69	593,842	+0.11(+0.74%)
Nov 11, 2015	15.48	15.64	15.40	15.57	721,713	+0.12(+0.74%)
Nov 10, 2015	15.35	15.54	15.31	15.46	590,605	+0.13(+0.84%)
Nov 09, 2015	15.58	15.58	15.23	15.33	793,356	-0.31(-1.98%)
Nov 06, 2015	15.97	16.07	15.56	15.64	1,141,753	-0.50(-3.12%)
Nov 05, 2015	16.24	16.30	16.06	16.14	978,062	-0.07(-0.44%)
Nov 04, 2015	16.48	16.48	16.12	16.21	643,981	-0.19(-1.18%)
Nov 03, 2015	16.36	16.48	16.20	16.41	589,392	-0.01(-0.04%)
Nov 02, 2015	16.26	16.41	16.13	16.41	1,280,752	+0.12(+0.71%)
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%)