FinancialContent is the trusted provider of stock market information to the media industry.
(NY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.640 4.760 4.590 4.750 151,563 -0.09(-1.86%)
Dec 28, 2012 5.200 5.200 4.820 4.840 130,347 -0.36(-6.92%)
Dec 27, 2012 4.640 5.200 4.640 5.200 217,139 +0.49(+10.40%)
Dec 26, 2012 4.600 4.780 4.600 4.710 119,221 +0.12(+2.61%)
Dec 24, 2012 4.940 4.940 4.590 4.590 103,144 -0.15(-3.16%)
Dec 21, 2012 4.920 5.015 4.700 4.740 162,337 -0.32(-6.32%)
Dec 20, 2012 4.890 5.120 4.580 5.060 111,573 +0.24(+4.98%)
Dec 19, 2012 4.980 5.025 4.750 4.820 113,056 -0.17(-3.41%)
Dec 18, 2012 4.800 5.090 4.800 4.990 109,404 -0.02(-0.40%)
Dec 17, 2012 5.180 5.400 4.920 5.010 156,771 -0.18(-3.47%)
Dec 14, 2012 4.810 5.210 4.751 5.190 120,268 +0.36(+7.45%)
Dec 13, 2012 5.080 5.080 4.790 4.830 141,709 -0.27(-5.29%)
Dec 12, 2012 4.970 5.120 4.900 5.100 326,359 +0.11(+2.20%)
Dec 11, 2012 4.560 5.020 4.550 4.990 240,577 +0.42(+9.19%)
Dec 10, 2012 4.530 4.580 4.400 4.570 72,999 +0.01(+0.22%)
Dec 07, 2012 4.340 4.580 4.320 4.560 95,899 +0.23(+5.31%)
Dec 06, 2012 4.290 4.390 4.290 4.330 41,339 +0.02(+0.46%)
Dec 05, 2012 4.390 4.400 4.310 4.310 38,833 -0.07(-1.60%)
Dec 04, 2012 4.300 4.440 4.160 4.380 85,117 -0.07(-1.57%)
Nov 30, 2012 4.450 4.460 4.260 4.450 101,059 -0.02(-0.45%)
Nov 29, 2012 4.110 4.470 4.110 4.470 93,289 +0.27(+6.43%)
Nov 28, 2012 4.080 4.210 3.960 4.200 151,507 +0.09(+2.19%)
Nov 27, 2012 4.150 4.240 4.080 4.110 80,704 +0.01(+0.24%)
Nov 26, 2012 3.990 4.100 3.948 4.100 78,320 +0.18(+4.59%)
Nov 23, 2012 4.010 4.098 3.900 3.920 60,068 -0.20(-4.85%)
Nov 21, 2012 4.020 4.150 4.009 4.120 35,536 +0.11(+2.74%)
Nov 20, 2012 3.880 4.050 3.690 4.010 120,519 +0.03(+0.75%)
Nov 19, 2012 3.910 4.050 3.910 3.980 40,743 +0.09(+2.31%)
Nov 16, 2012 4.000 4.030 3.860 3.890 138,601 -0.13(-3.23%)
Nov 15, 2012 4.290 4.290 3.990 4.020 101,944 -0.08(-1.95%)
Nov 14, 2012 4.110 4.150 4.080 4.100 42,632 -0.03(-0.73%)
Nov 13, 2012 4.200 4.240 4.090 4.130 70,134 -0.08(-1.90%)
Nov 12, 2012 4.240 4.380 4.200 4.210 69,295 -0.08(-1.86%)
Nov 09, 2012 4.410 4.436 4.230 4.290 41,489 -0.15(-3.38%)
Nov 08, 2012 4.430 4.450 4.381 4.440 35,882 -0.04(-0.89%)
Nov 07, 2012 4.480 4.510 4.285 4.480 268,643 +0.00(+0.00%)
Nov 06, 2012 4.390 4.510 4.390 4.480 54,452 +0.08(+1.82%)
Nov 05, 2012 4.330 4.470 4.289 4.400 66,299 +0.03(+0.69%)
Nov 02, 2012 4.420 4.470 4.340 4.370 41,690 -0.08(-1.80%)
Nov 01, 2012 4.360 4.460 4.124 4.450 225,280 +0.07(+1.60%)
Oct 31, 2012 4.250 4.390 4.100 4.380 259,792 -0.03(-0.68%)
Oct 26, 2012 4.430 4.410 4.410 4.410 43,000 +0.00(+0.00%)
Oct 25, 2012 4.290 4.450 4.290 4.410 65,049 +0.09(+2.08%)
Oct 24, 2012 4.340 4.350 4.250 4.320 77,118 +0.00(+0.00%)
Oct 23, 2012 4.270 4.340 4.260 4.320 218,788 -0.12(-2.70%)
Oct 19, 2012 4.420 4.460 4.310 4.440 59,315 -0.02(-0.45%)
Oct 18, 2012 4.410 4.480 4.360 4.460 64,744 +0.06(+1.36%)
Oct 17, 2012 4.370 4.450 4.310 4.400 136,768 -0.03(-0.68%)
Oct 16, 2012 4.380 4.470 4.380 4.430 46,187 +0.01(+0.23%)
Oct 15, 2012 4.420 4.490 4.420 4.420 46,142 -0.04(-0.90%)
Oct 12, 2012 4.390 4.600 4.380 4.460 47,062 +0.02(+0.45%)
Oct 11, 2012 4.400 4.460 4.390 4.440 43,624 -0.01(-0.22%)
Oct 10, 2012 4.400 4.500 4.400 4.450 132,948 -0.01(-0.22%)
Oct 09, 2012 4.460 4.500 4.420 4.460 41,794 +0.00(+0.00%)
Oct 08, 2012 4.530 4.630 4.430 4.460 38,056 -0.07(-1.55%)
Oct 05, 2012 4.670 4.730 4.430 4.530 95,186 -0.13(-2.79%)
Oct 04, 2012 4.520 4.740 4.520 4.660 65,040 +0.14(+3.10%)
Oct 03, 2012 4.640 4.740 4.260 4.520 123,733 -4.84(-51.71%)
Oct 02, 2012 9.650 9.760 9.200 9.360 74,400 -0.24(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.