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, 2013 5.720 5.550 5.550 5.550 243,400 -0.24(-4.15%)
Dec 30, 2013 6.050 6.080 5.780 5.790 437,669 -0.34(-5.55%)
Dec 27, 2013 6.110 6.140 6.070 6.130 66,843 +0.01(+0.16%)
Dec 26, 2013 6.340 6.340 6.050 6.120 214,526 -0.09(-1.45%)
Dec 24, 2013 6.250 6.310 6.155 6.210 40,101 -0.07(-1.11%)
Dec 23, 2013 6.020 6.310 5.750 6.280 197,220 +0.16(+2.61%)
Dec 20, 2013 6.320 6.320 6.020 6.120 206,148 -0.17(-2.70%)
Dec 19, 2013 6.330 6.350 6.200 6.290 84,597 -0.01(-0.16%)
Dec 18, 2013 6.330 6.330 6.170 6.300 84,325 +0.03(+0.48%)
Dec 17, 2013 6.500 6.500 6.250 6.270 102,325 -0.26(-3.98%)
Dec 16, 2013 6.260 6.560 6.223 6.530 165,250 +0.33(+5.32%)
Dec 13, 2013 6.310 6.310 6.180 6.200 73,467 -0.03(-0.48%)
Dec 12, 2013 6.350 6.380 6.220 6.230 113,228 -0.12(-1.89%)
Dec 11, 2013 6.520 6.520 6.350 6.350 108,963 -0.13(-2.01%)
Dec 10, 2013 6.520 6.668 6.460 6.480 100,683 -0.13(-1.97%)
Dec 09, 2013 6.680 6.800 6.600 6.610 126,188 -0.04(-0.60%)
Dec 06, 2013 6.510 6.670 6.410 6.650 173,050 +0.26(+4.07%)
Dec 05, 2013 6.460 6.680 6.370 6.390 105,694 -0.12(-1.84%)
Dec 04, 2013 6.560 6.574 6.300 6.510 225,110 -0.05(-0.76%)
Dec 03, 2013 6.900 6.900 6.510 6.560 249,012 -0.37(-5.34%)
Dec 02, 2013 7.250 7.350 6.930 6.930 273,855 -0.23(-3.21%)
Nov 29, 2013 7.240 7.290 6.980 7.160 126,158 -0.08(-1.10%)
Nov 27, 2013 6.810 7.480 6.740 7.240 471,594 +0.41(+6.00%)
Nov 26, 2013 6.570 7.050 6.500 6.830 493,219 +0.29(+4.43%)
Nov 25, 2013 6.550 6.660 6.520 6.540 75,335 -0.07(-1.06%)
Nov 22, 2013 6.550 6.680 6.520 6.610 136,711 -0.01(-0.15%)
Nov 21, 2013 6.510 6.729 6.500 6.620 155,224 +0.11(+1.69%)
Nov 20, 2013 6.220 6.650 6.220 6.510 223,358 +0.33(+5.34%)
Nov 19, 2013 6.680 6.680 6.120 6.180 321,770 -0.67(-9.78%)
Nov 18, 2013 6.820 6.850 6.760 6.850 156,206 +0.12(+1.78%)
Nov 15, 2013 6.550 6.750 6.491 6.730 93,224 +0.22(+3.38%)
Nov 14, 2013 6.570 6.580 6.390 6.510 127,612 -0.02(-0.31%)
Nov 12, 2013 6.590 6.730 6.490 6.530 134,769 -0.09(-1.36%)
Nov 11, 2013 6.460 6.790 6.446 6.620 240,853 +0.20(+3.12%)
Nov 08, 2013 6.340 6.460 6.340 6.420 138,252 +0.02(+0.31%)
Nov 07, 2013 6.500 6.513 6.280 6.400 214,116 -0.10(-1.54%)
Nov 06, 2013 6.380 6.500 6.300 6.500 163,868 +0.22(+3.50%)
Nov 05, 2013 6.080 6.340 6.020 6.280 166,281 +0.18(+2.95%)
Nov 04, 2013 6.200 6.260 6.080 6.100 139,553 +0.00(+0.00%)
Nov 01, 2013 6.260 6.260 6.050 6.100 101,516 -0.08(-1.29%)
Oct 31, 2013 6.200 6.300 5.980 6.180 252,428 -0.06(-0.96%)
Oct 30, 2013 6.490 6.600 6.210 6.240 209,300 -0.22(-3.41%)
Oct 29, 2013 6.500 6.640 6.335 6.460 346,243 +0.05(+0.78%)
Oct 28, 2013 6.430 6.550 6.340 6.410 216,626 +0.06(+0.94%)
Oct 25, 2013 6.520 6.550 6.250 6.350 160,201 -0.12(-1.85%)
Oct 24, 2013 6.500 6.500 6.270 6.470 322,554 +0.11(+1.73%)
Oct 23, 2013 6.600 6.940 6.340 6.360 586,522 -0.15(-2.30%)
Oct 22, 2013 5.830 6.560 5.820 6.510 651,724 +0.68(+11.66%)
Oct 21, 2013 5.820 5.930 5.810 5.830 316,108 +0.00(+0.00%)
Oct 18, 2013 5.870 5.930 5.774 5.830 274,310 +0.01(+0.17%)
Oct 17, 2013 5.710 5.890 5.690 5.820 261,574 +0.15(+2.65%)
Oct 16, 2013 5.710 5.750 5.490 5.670 250,942 +0.05(+0.89%)
Oct 15, 2013 5.600 5.670 5.580 5.620 182,449 +0.02(+0.36%)
Oct 14, 2013 5.400 5.600 5.360 5.600 121,494 +0.21(+3.90%)
Oct 11, 2013 5.290 5.440 5.270 5.390 230,489 +0.04(+0.75%)
Oct 10, 2013 5.410 5.470 5.340 5.350 284,390 +0.01(+0.19%)
Oct 09, 2013 5.490 5.490 5.211 5.340 171,342 -0.13(-2.38%)
Oct 08, 2013 5.590 5.620 5.320 5.470 253,958 -0.08(-1.44%)
Oct 07, 2013 5.450 5.570 5.360 5.550 336,058 +0.10(+1.83%)
Oct 04, 2013 5.320 5.450 5.200 5.450 213,160 +0.01(+0.18%)
Oct 03, 2013 5.540 5.580 5.380 5.440 136,853 -0.13(-2.33%)
Oct 02, 2013 5.610 5.620 5.510 5.570 95,388 -0.07(-1.24%)
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.