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 (%)
Feb 28, 2014 9.860 9.910 9.855 9.906 19,541 +0.03(+0.26%)
Feb 27, 2014 9.820 9.884 9.820 9.880 28,896 +0.02(+0.20%)
Feb 26, 2014 9.800 9.860 9.800 9.860 42,224 +0.03(+0.31%)
Feb 25, 2014 9.780 9.840 9.780 9.830 50,977 +0.01(+0.10%)
Feb 24, 2014 9.770 9.830 9.770 9.820 50,340 +0.05(+0.51%)
Feb 21, 2014 9.760 9.800 9.740 9.770 132,311 +0.00(+0.00%)
Feb 20, 2014 9.790 9.790 9.740 9.770 43,085 -0.02(-0.20%)
Feb 19, 2014 9.720 9.790 9.700 9.790 31,090 +0.06(+0.62%)
Feb 18, 2014 9.680 9.730 9.660 9.730 44,655 +0.04(+0.41%)
Feb 14, 2014 9.690 9.690 9.690 0 +0.00(+0.00%)
Feb 13, 2014 9.620 9.690 9.610 9.690 41,972 +0.06(+0.62%)
Feb 12, 2014 9.670 9.670 9.610 9.630 24,586 -0.01(-0.10%)
Feb 11, 2014 9.560 9.700 9.560 9.640 68,001 +0.04(+0.42%)
Feb 10, 2014 9.600 9.650 9.600 9.600 29,904 +0.00(+0.00%)
Feb 07, 2014 9.600 9.650 9.590 9.600 38,074 -0.01(-0.10%)
Feb 06, 2014 9.580 9.690 9.570 9.610 52,595 +0.03(+0.31%)
Feb 05, 2014 9.530 9.650 9.510 9.580 34,846 +0.04(+0.42%)
Feb 04, 2014 9.540 9.570 9.510 9.540 34,907 -0.04(-0.42%)
Feb 03, 2014 9.600 9.630 9.540 9.580 57,151 -0.08(-0.83%)
Jan 31, 2014 9.610 9.660 9.610 9.660 54,887 +0.02(+0.21%)
Jan 30, 2014 9.540 9.650 9.540 9.640 99,377 +0.07(+0.73%)
Jan 29, 2014 9.590 9.604 9.500 9.570 46,599 -0.05(-0.52%)
Jan 28, 2014 9.510 9.622 9.510 9.620 31,572 +0.07(+0.73%)
Jan 27, 2014 9.585 9.600 9.530 9.550 42,739 -0.04(-0.40%)
Jan 24, 2014 9.540 9.650 9.520 9.588 150,662 +0.03(+0.29%)
Jan 23, 2014 9.490 9.570 9.490 9.560 35,138 +0.09(+0.95%)
Jan 22, 2014 9.510 9.510 9.470 9.470 19,025 -0.03(-0.32%)
Jan 21, 2014 9.510 9.520 9.500 9.500 37,488 -0.02(-0.21%)
Jan 17, 2014 9.520 9.520 9.520 0 +0.00(+0.00%)
Jan 16, 2014 9.480 9.550 9.480 9.520 42,259 +0.01(+0.11%)
Jan 15, 2014 9.530 9.520 9.470 9.510 28,757 -0.02(-0.21%)
Jan 14, 2014 9.510 9.530 9.500 9.530 16,020 -0.01(-0.10%)
Jan 13, 2014 9.540 9.590 9.500 9.540 46,223 +0.03(+0.32%)
Jan 10, 2014 9.530 9.530 9.490 9.510 46,023 +0.07(+0.74%)
Jan 09, 2014 9.430 9.460 9.380 9.440 36,981 +0.00(+0.00%)
Jan 08, 2014 9.460 9.460 9.400 9.440 24,165 -0.06(-0.63%)
Jan 07, 2014 9.460 9.510 9.440 9.500 34,420 +0.12(+1.23%)
Jan 06, 2014 9.340 9.400 9.340 9.385 28,795 +0.06(+0.70%)
Jan 03, 2014 9.270 9.330 9.270 9.320 30,601 +0.02(+0.22%)
Jan 02, 2014 9.260 9.300 9.260 9.300 17,816 +0.04(+0.43%)
Dec 31, 2013 9.260 9.260 9.260 0 +0.06(+0.65%)
Dec 30, 2013 9.170 9.240 9.170 9.200 48,065 -0.02(-0.16%)
Dec 27, 2013 9.460 9.460 9.161 9.215 123,358 -0.25(-2.59%)
Dec 26, 2013 9.390 9.540 9.250 9.460 181,247 -0.31(-3.17%)
Dec 24, 2013 9.710 9.780 9.710 9.770 32,513 +0.03(+0.29%)
Dec 23, 2013 9.720 9.750 9.690 9.742 85,444 +0.02(+0.23%)
Dec 20, 2013 9.650 9.720 9.640 9.720 41,894 +0.05(+0.52%)
Dec 19, 2013 9.640 9.690 9.630 9.670 45,930 +0.03(+0.31%)
Dec 18, 2013 9.540 9.700 9.540 9.640 32,659 +0.09(+0.94%)
Dec 17, 2013 9.560 9.570 9.530 9.550 50,508 -0.01(-0.12%)
Dec 16, 2013 9.550 9.610 9.540 9.561 44,125 +0.02(+0.22%)
Dec 13, 2013 9.550 9.580 9.530 9.540 25,279 -0.04(-0.42%)
Dec 12, 2013 9.540 9.600 9.530 9.580 48,117 +0.02(+0.19%)
Dec 11, 2013 9.560 9.570 9.530 9.562 48,371 +0.00(+0.02%)
Dec 10, 2013 9.520 9.570 9.520 9.560 29,444 +0.04(+0.42%)
Dec 09, 2013 9.530 9.560 9.520 9.520 50,481 -0.02(-0.21%)
Dec 06, 2013 9.550 9.564 9.530 9.540 53,272 +0.01(+0.10%)
Dec 05, 2013 9.530 9.580 9.530 9.530 40,213 -0.07(-0.73%)
Dec 04, 2013 9.590 9.610 9.590 9.600 32,060 +0.00(+0.00%)
Dec 03, 2013 9.600 9.640 9.600 9.600 35,462 +0.00(+0.00%)
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.