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, 2014 4.740 4.940 4.940 4.940 95,300 +0.10(+2.07%)
Dec 30, 2014 4.830 4.880 4.600 4.840 189,306 -0.01(-0.21%)
Dec 29, 2014 4.770 4.940 4.750 4.850 135,904 +0.02(+0.41%)
Dec 26, 2014 4.910 4.970 4.820 4.830 24,845 -0.16(-3.21%)
Dec 24, 2014 5.000 4.990 4.990 4.990 36,100 +0.01(+0.20%)
Dec 23, 2014 5.030 5.070 4.812 4.980 195,112 +0.01(+0.20%)
Dec 22, 2014 4.900 4.980 4.802 4.970 89,581 +0.15(+3.11%)
Dec 19, 2014 4.800 4.910 4.740 4.820 112,229 -0.03(-0.62%)
Dec 18, 2014 4.790 4.979 4.670 4.850 82,241 +0.16(+3.41%)
Dec 17, 2014 4.620 4.990 4.620 4.690 185,971 +0.04(+0.86%)
Dec 16, 2014 4.500 4.700 4.430 4.650 185,641 +0.10(+2.20%)
Dec 15, 2014 4.950 4.950 4.500 4.550 308,825 -0.40(-8.08%)
Dec 12, 2014 5.020 5.060 4.873 4.950 97,692 -0.17(-3.32%)
Dec 11, 2014 5.180 5.230 5.000 5.120 184,789 -0.13(-2.48%)
Dec 10, 2014 5.370 5.378 5.150 5.250 175,152 -0.19(-3.49%)
Dec 09, 2014 5.400 5.510 5.170 5.440 158,850 -0.11(-1.98%)
Dec 08, 2014 5.600 5.740 5.400 5.550 161,983 -0.10(-1.77%)
Dec 05, 2014 5.770 5.790 5.620 5.650 90,494 -0.17(-2.92%)
Dec 04, 2014 5.840 5.910 5.780 5.820 53,080 -0.02(-0.34%)
Dec 03, 2014 5.710 5.900 5.710 5.840 140,990 +0.05(+0.86%)
Dec 02, 2014 5.860 5.941 5.750 5.790 127,974 -0.21(-3.50%)
Dec 01, 2014 6.140 6.150 5.850 6.000 198,647 -0.20(-3.23%)
Nov 28, 2014 6.250 6.400 6.080 6.200 195,965 -0.25(-3.88%)
Nov 26, 2014 6.390 6.450 6.450 6.450 79,700 +0.01(+0.16%)
Nov 25, 2014 6.270 6.520 6.090 6.440 217,786 +0.14(+2.22%)
Nov 24, 2014 6.360 6.390 6.090 6.300 185,753 -0.08(-1.25%)
Nov 21, 2014 6.320 6.430 5.910 6.380 145,742 +0.26(+4.25%)
Nov 20, 2014 6.040 6.170 6.010 6.120 87,411 +0.13(+2.17%)
Nov 19, 2014 5.970 6.190 5.950 5.990 107,001 -0.03(-0.50%)
Nov 18, 2014 6.090 6.110 5.870 6.020 200,816 -0.09(-1.47%)
Nov 17, 2014 6.200 6.270 5.900 6.110 114,071 -0.18(-2.86%)
Nov 14, 2014 6.280 6.330 6.110 6.290 81,853 +0.04(+0.64%)
Nov 13, 2014 6.350 6.410 6.250 6.250 96,473 -0.12(-1.88%)
Nov 12, 2014 6.350 6.410 6.230 6.370 77,555 -0.01(-0.16%)
Nov 11, 2014 6.400 6.400 6.250 6.380 49,719 -0.02(-0.31%)
Nov 10, 2014 6.460 6.500 6.320 6.400 67,400 +0.04(+0.63%)
Nov 07, 2014 6.180 6.520 6.160 6.360 69,907 +0.14(+2.25%)
Nov 06, 2014 6.380 6.500 6.120 6.220 75,675 -0.16(-2.51%)
Nov 05, 2014 6.460 6.460 6.270 6.380 164,213 -0.09(-1.39%)
Nov 04, 2014 6.810 6.830 6.320 6.470 257,884 -0.31(-4.57%)
Nov 03, 2014 6.690 6.895 6.590 6.780 212,616 +0.03(+0.44%)
Oct 31, 2014 6.490 6.750 6.390 6.750 215,071 +0.32(+4.98%)
Oct 30, 2014 6.060 6.470 6.060 6.430 121,473 +0.28(+4.55%)
Oct 29, 2014 6.080 6.150 6.020 6.150 112,999 +0.07(+1.15%)
Oct 28, 2014 6.110 6.150 5.910 6.080 118,008 +0.08(+1.33%)
Oct 27, 2014 6.100 6.133 6.160 6.000 51,253 -0.16(-2.60%)
Oct 24, 2014 6.100 6.240 6.080 6.160 32,534 +0.03(+0.49%)
Oct 23, 2014 6.270 6.350 6.130 6.130 89,399 -0.04(-0.65%)
Oct 22, 2014 6.300 6.364 6.110 6.170 97,071 -0.09(-1.44%)
Oct 21, 2014 6.130 6.300 6.040 6.260 103,375 +0.14(+2.29%)
Oct 20, 2014 6.100 6.310 6.070 6.120 94,923 +0.02(+0.33%)
Oct 17, 2014 6.000 6.250 6.000 6.100 82,917 +0.16(+2.69%)
Oct 16, 2014 5.780 5.960 5.780 5.940 59,194 +0.10(+1.71%)
Oct 15, 2014 5.880 5.910 5.540 5.840 170,987 -0.13(-2.18%)
Oct 14, 2014 5.930 5.990 5.750 5.970 151,746 +0.06(+1.02%)
Oct 13, 2014 6.020 6.020 5.750 5.910 81,258 -0.08(-1.34%)
Oct 10, 2014 5.950 6.050 5.750 5.990 135,649 +0.02(+0.34%)
Oct 09, 2014 6.050 6.080 5.930 5.970 80,638 -0.15(-2.45%)
Oct 08, 2014 5.950 6.170 5.890 6.120 88,304 +0.11(+1.83%)
Oct 07, 2014 6.180 6.180 5.980 6.010 93,234 -0.17(-2.75%)
Oct 06, 2014 6.170 6.250 6.130 6.180 186,814 +0.05(+0.82%)
Oct 03, 2014 6.060 6.280 5.920 6.130 183,168 +0.09(+1.49%)
Oct 02, 2014 6.250 6.270 5.830 6.040 432,476 -0.32(-5.03%)
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.