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 (%)
May 30, 2014 5.350 5.430 5.280 5.360 1,629,606 +0.05(+0.94%)
May 29, 2014 5.310 5.400 5.290 5.310 1,154,174 +0.00(+0.00%)
May 28, 2014 5.300 5.350 5.260 5.310 1,395,000 +0.00(+0.00%)
May 27, 2014 5.280 5.350 5.260 5.310 1,269,634 +0.07(+1.34%)
May 23, 2014 5.240 5.240 5.240 0 +0.02(+0.29%)
May 22, 2014 5.150 5.260 5.120 5.225 890,151 +0.06(+1.26%)
May 21, 2014 5.130 5.240 5.000 5.160 3,208,393 +0.07(+1.38%)
May 20, 2014 5.200 5.210 5.090 5.090 1,850,510 -0.11(-2.12%)
May 19, 2014 5.030 5.220 5.030 5.200 2,220,808 +0.19(+3.79%)
May 16, 2014 5.060 5.100 4.990 5.010 2,524,871 -0.09(-1.76%)
May 15, 2014 5.010 5.120 4.960 5.100 1,268,226 +0.05(+0.99%)
May 14, 2014 5.200 5.200 5.040 5.050 2,117,344 -0.14(-2.70%)
May 13, 2014 5.160 5.250 5.160 5.190 2,060,267 -0.03(-0.57%)
May 12, 2014 5.135 5.220 5.040 5.220 3,421,046 +0.17(+3.37%)
May 09, 2014 4.890 5.090 4.890 5.050 1,768,155 +0.17(+3.48%)
May 08, 2014 5.010 5.050 4.860 4.880 2,005,294 -0.12(-2.40%)
May 07, 2014 4.890 5.065 4.800 5.000 4,259,882 +0.30(+6.38%)
May 06, 2014 4.610 4.760 4.610 4.700 5,658,800 +0.09(+1.95%)
May 05, 2014 4.670 4.730 4.570 4.610 2,334,942 -0.07(-1.50%)
May 02, 2014 4.810 4.900 4.510 4.680 6,479,611 -0.28(-5.65%)
May 01, 2014 5.660 5.660 4.850 4.960 13,275,457 -2.19(-30.63%)
Apr 30, 2014 7.180 7.220 7.090 7.150 1,863,741 -0.08(-1.11%)
Apr 29, 2014 7.240 7.320 7.210 7.230 1,269,853 +0.00(+0.00%)
Apr 28, 2014 7.280 7.330 7.200 7.230 1,224,859 -0.04(-0.55%)
Apr 25, 2014 7.420 7.420 7.200 7.270 1,295,798 -0.21(-2.81%)
Apr 24, 2014 7.570 7.590 7.460 7.480 806,640 -0.03(-0.40%)
Apr 23, 2014 7.470 7.565 7.430 7.510 655,082 +0.00(+0.00%)
Apr 22, 2014 7.410 7.610 7.410 7.510 809,670 +0.11(+1.49%)
Apr 21, 2014 7.370 7.420 7.300 7.400 366,623 +0.02(+0.27%)
Apr 17, 2014 7.380 7.380 7.380 0 +0.09(+1.23%)
Apr 16, 2014 7.370 7.380 7.230 7.290 484,151 -0.02(-0.27%)
Apr 15, 2014 7.170 7.340 7.100 7.310 733,685 +0.18(+2.52%)
Apr 14, 2014 7.250 7.250 7.110 7.130 771,974 -0.08(-1.11%)
Apr 11, 2014 7.250 7.320 7.210 7.210 774,814 -0.10(-1.37%)
Apr 10, 2014 7.440 7.500 7.220 7.310 821,834 -0.14(-1.88%)
Apr 09, 2014 7.420 7.480 7.390 7.450 551,355 +0.05(+0.68%)
Apr 08, 2014 7.280 7.450 7.280 7.400 678,923 +0.11(+1.51%)
Apr 07, 2014 7.310 7.380 7.260 7.290 731,698 -0.05(-0.68%)
Apr 04, 2014 7.540 7.580 7.270 7.340 882,102 -0.15(-2.00%)
Apr 03, 2014 7.600 7.640 7.460 7.490 475,471 -0.14(-1.83%)
Apr 02, 2014 7.500 7.640 7.470 7.630 907,469 +0.12(+1.60%)
Apr 01, 2014 7.420 7.530 7.420 7.510 480,795 +0.12(+1.62%)
Mar 31, 2014 7.250 7.430 7.240 7.390 801,611 +0.16(+2.21%)
Mar 28, 2014 7.250 7.400 7.200 7.230 439,307 -0.02(-0.28%)
Mar 27, 2014 7.190 7.345 7.150 7.250 549,250 +0.06(+0.83%)
Mar 26, 2014 7.450 7.450 7.190 7.190 662,433 -0.21(-2.84%)
Mar 25, 2014 7.380 7.480 7.300 7.400 463,385 +0.05(+0.68%)
Mar 24, 2014 7.410 7.430 7.210 7.350 721,680 -0.05(-0.68%)
Mar 21, 2014 7.490 7.490 7.320 7.400 898,971 -0.04(-0.54%)
Mar 20, 2014 7.400 7.500 7.390 7.440 412,455 +0.00(+0.00%)
Mar 19, 2014 7.480 7.490 7.405 7.440 1,307,988 -0.01(-0.13%)
Mar 18, 2014 7.240 7.475 7.215 7.450 1,053,383 +0.21(+2.90%)
Mar 17, 2014 7.270 7.400 7.210 7.240 620,378 -0.01(-0.14%)
Mar 14, 2014 7.200 7.410 7.180 7.250 804,628 +0.07(+0.97%)
Mar 13, 2014 7.450 7.490 7.140 7.180 1,332,869 +0.02(+0.28%)
Mar 12, 2014 7.120 7.230 7.100 7.160 815,235 +0.02(+0.28%)
Mar 11, 2014 7.320 7.415 7.130 7.140 722,718 -0.16(-2.19%)
Mar 10, 2014 7.380 7.410 7.260 7.300 443,800 -0.11(-1.48%)
Mar 07, 2014 7.590 7.628 7.375 7.410 614,993 -0.13(-1.72%)
Mar 06, 2014 7.570 7.670 7.520 7.540 732,285 +0.02(+0.27%)
Mar 05, 2014 7.430 7.590 7.410 7.520 1,049,064 +0.12(+1.62%)
Mar 04, 2014 7.250 7.445 7.250 7.400 1,488,003 +0.22(+3.06%)
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.