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 30, 2016 7.020 7.020 7.020 0 +0.12(+1.74%)
Dec 29, 2016 6.670 6.900 6.420 6.900 153,078 +0.21(+3.14%)
Dec 28, 2016 6.360 6.750 6.360 6.690 285,823 +0.21(+3.24%)
Dec 27, 2016 6.400 6.525 6.250 6.480 150,927 +0.00(+0.00%)
Dec 23, 2016 6.480 6.480 6.480 0 +1.02(+18.68%)
Dec 22, 2016 5.740 5.750 5.400 5.460 86,128 -0.22(-3.87%)
Dec 21, 2016 5.250 5.750 5.220 5.680 217,526 +0.67(+13.37%)
Dec 20, 2016 4.810 5.290 4.810 5.010 674,763 +0.29(+6.14%)
Dec 19, 2016 4.810 4.890 4.700 4.720 60,979 -0.08(-1.67%)
Dec 16, 2016 5.100 5.100 4.790 4.800 53,775 -0.03(-0.62%)
Dec 15, 2016 4.830 4.930 4.690 4.830 130,499 -0.02(-0.41%)
Dec 14, 2016 4.910 4.990 4.830 4.850 57,523 -0.03(-0.61%)
Dec 13, 2016 4.890 5.000 4.870 4.880 74,374 -0.06(-1.21%)
Dec 12, 2016 5.050 5.080 4.920 4.940 50,499 +0.04(+0.82%)
Dec 09, 2016 4.970 5.020 4.900 4.900 100,209 -0.06(-1.21%)
Dec 08, 2016 5.160 5.170 4.730 4.960 151,659 -0.20(-3.88%)
Dec 07, 2016 5.050 5.270 5.020 5.160 107,119 +0.11(+2.18%)
Dec 06, 2016 4.880 5.065 4.820 5.050 76,980 +0.14(+2.85%)
Dec 05, 2016 4.850 4.970 4.770 4.910 383,053 +0.07(+1.45%)
Dec 02, 2016 4.810 4.880 4.700 4.840 209,812 +0.05(+1.04%)
Dec 01, 2016 4.780 4.840 4.660 4.790 171,582 +0.04(+0.84%)
Nov 30, 2016 5.010 5.150 4.670 4.750 1,303,375 -0.12(-2.46%)
Nov 29, 2016 4.900 4.990 4.840 4.870 195,136 +0.02(+0.41%)
Nov 28, 2016 5.170 5.210 4.800 4.850 198,796 -0.32(-6.19%)
Nov 25, 2016 5.390 5.460 5.080 5.170 88,658 -0.25(-4.61%)
Nov 23, 2016 5.420 5.420 5.420 0 -0.17(-3.04%)
Nov 22, 2016 5.670 5.670 5.550 5.590 96,801 -0.07(-1.24%)
Nov 21, 2016 5.650 5.750 5.600 5.660 119,101 +0.01(+0.18%)
Nov 18, 2016 5.580 5.700 5.540 5.650 100,236 +0.08(+1.44%)
Nov 17, 2016 5.690 5.780 5.490 5.570 73,250 -0.15(-2.62%)
Nov 16, 2016 5.940 5.940 5.550 5.720 112,009 -0.21(-3.54%)
Nov 15, 2016 6.070 6.100 5.770 5.930 100,444 -0.07(-1.17%)
Nov 14, 2016 6.180 6.200 5.850 6.000 498,309 -0.27(-4.31%)
Nov 11, 2016 6.550 6.550 6.180 6.270 176,594 -0.39(-5.86%)
Nov 10, 2016 6.800 6.800 6.660 6.660 77,737 -0.11(-1.62%)
Nov 09, 2016 6.750 6.850 6.680 6.770 105,253 +0.00(+0.00%)
Nov 08, 2016 6.800 6.820 6.740 6.770 166,871 -0.03(-0.44%)
Nov 07, 2016 6.710 6.840 6.710 6.800 118,560 +0.10(+1.49%)
Nov 04, 2016 6.720 6.740 6.680 6.700 179,301 -0.06(-0.89%)
Nov 03, 2016 6.710 6.800 6.640 6.760 214,428 +0.05(+0.75%)
Nov 02, 2016 6.580 6.720 6.560 6.710 246,530 +0.08(+1.21%)
Nov 01, 2016 6.540 6.700 6.540 6.630 1,019,484 -0.01(-0.15%)
Oct 31, 2016 6.540 6.730 6.441 6.640 1,382,805 -0.04(-0.60%)
Oct 28, 2016 6.570 6.740 6.570 6.680 2,439,359 -0.12(-1.76%)
Oct 27, 2016 6.760 6.830 6.750 6.800 1,346,657 -0.01(-0.15%)
Oct 26, 2016 6.900 6.950 6.800 6.810 945,121 -0.17(-2.44%)
Oct 25, 2016 6.970 7.050 6.840 6.980 1,453,714 -0.06(-0.85%)
Oct 24, 2016 7.000 7.100 6.920 7.040 587,120 +0.00(+0.00%)
Oct 21, 2016 6.960 7.100 6.850 7.040 520,028 +0.07(+1.00%)
Oct 20, 2016 6.860 7.190 6.860 6.970 291,987 +0.00(+0.00%)
Oct 19, 2016 6.650 7.280 6.635 6.970 1,041,975 +0.29(+4.34%)
Oct 18, 2016 6.610 6.730 6.610 6.680 794,620 +0.08(+1.21%)
Oct 17, 2016 6.560 6.670 6.560 6.600 424,940 +0.01(+0.15%)
Oct 14, 2016 6.590 6.620 6.550 6.590 298,970 +0.03(+0.46%)
Oct 13, 2016 6.580 6.630 6.550 6.560 67,601 -0.08(-1.20%)
Oct 12, 2016 6.640 6.660 6.600 6.640 27,179 -0.01(-0.15%)
Oct 11, 2016 6.640 6.670 6.580 6.650 116,670 +0.00(+0.00%)
Oct 10, 2016 6.660 6.710 6.630 6.650 74,764 +0.01(+0.15%)
Oct 07, 2016 6.690 6.690 6.636 6.640 257,829 -0.04(-0.60%)
Oct 06, 2016 6.690 6.690 6.670 6.680 81,991 -0.01(-0.15%)
Oct 05, 2016 6.680 6.700 6.660 6.690 166,828 +0.05(+0.75%)
Oct 04, 2016 6.550 6.660 6.550 6.640 89,211 +0.06(+0.91%)
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.