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 04, 2015 7.990 7.990 7.990 0 -0.02(-0.25%)
May 01, 2015 8.000 8.020 8.000 8.010 882,384 -0.01(-0.12%)
Apr 30, 2015 8.000 8.040 7.990 8.020 4,213,547 +0.03(+0.38%)
Apr 29, 2015 7.990 8.050 7.990 7.990 2,977,566 -0.01(-0.12%)
Apr 28, 2015 7.990 8.000 7.980 8.000 696,918 +0.00(+0.00%)
Apr 27, 2015 7.980 8.035 7.980 8.000 3,741,956 +0.01(+0.13%)
Apr 24, 2015 7.980 7.990 7.980 7.990 417,837 +0.01(+0.13%)
Apr 23, 2015 7.980 7.990 7.980 7.980 361,772 +0.00(+0.00%)
Apr 22, 2015 7.980 7.990 7.980 7.980 1,392,607 -0.01(-0.13%)
Apr 21, 2015 7.980 7.990 7.970 7.990 572,367 +0.01(+0.13%)
Apr 20, 2015 7.980 7.980 7.970 7.980 610,335 +0.00(+0.00%)
Apr 17, 2015 7.980 7.980 7.970 7.980 1,649,194 +0.01(+0.13%)
Apr 16, 2015 7.970 7.980 7.970 7.970 555,626 +0.00(+0.00%)
Apr 15, 2015 7.980 7.980 7.970 7.970 504,753 -0.01(-0.13%)
Apr 14, 2015 7.970 7.980 7.970 7.980 366,038 +0.01(+0.13%)
Apr 13, 2015 7.970 7.975 7.970 7.970 408,691 -0.01(-0.13%)
Apr 10, 2015 7.980 7.980 7.970 7.980 429,268 +0.00(+0.00%)
Apr 09, 2015 7.970 7.980 7.970 7.980 402,114 +0.00(+0.00%)
Apr 08, 2015 7.970 7.980 7.970 7.980 464,215 +0.01(+0.13%)
Apr 07, 2015 7.970 7.980 7.970 7.970 1,756,570 -0.02(-0.25%)
Apr 06, 2015 7.970 7.990 7.970 7.990 495,259 +0.01(+0.13%)
Apr 02, 2015 7.980 7.980 7.980 0 +0.01(+0.13%)
Apr 01, 2015 7.970 7.980 7.970 7.970 474,290 +0.00(+0.00%)
Mar 31, 2015 7.970 7.980 7.970 7.970 1,056,694 +0.00(+0.00%)
Mar 30, 2015 7.970 7.980 7.970 7.970 806,679 +0.00(+0.00%)
Mar 27, 2015 7.970 7.990 7.970 7.970 1,770,568 -0.01(-0.13%)
Mar 26, 2015 7.970 7.990 7.970 7.980 1,154,601 +0.01(+0.13%)
Mar 25, 2015 7.990 7.990 7.970 7.970 1,044,099 -0.02(-0.25%)
Mar 24, 2015 7.980 7.990 7.980 7.990 450,890 +0.00(+0.00%)
Mar 23, 2015 7.980 7.990 7.980 7.990 751,836 +0.00(+0.00%)
Mar 20, 2015 7.980 7.990 7.970 7.990 1,079,135 +0.01(+0.13%)
Mar 19, 2015 7.970 7.980 7.970 7.980 1,435,718 +0.01(+0.13%)
Mar 18, 2015 7.970 7.980 7.970 7.970 634,097 +0.00(+0.00%)
Mar 17, 2015 7.970 7.980 7.970 7.970 1,040,365 +0.00(+0.00%)
Mar 16, 2015 7.970 7.980 7.970 7.970 1,771,632 -0.01(-0.13%)
Mar 13, 2015 7.970 7.980 7.970 7.980 1,631,812 +0.01(+0.13%)
Mar 12, 2015 7.970 7.980 7.970 7.970 1,137,863 +0.00(+0.00%)
Mar 11, 2015 7.970 7.980 7.970 7.970 1,523,308 +0.00(+0.00%)
Mar 10, 2015 7.970 7.980 7.970 7.970 1,746,581 +0.00(+0.00%)
Mar 09, 2015 7.980 7.980 7.970 7.970 1,143,283 -0.01(-0.13%)
Mar 06, 2015 7.970 7.980 7.970 7.980 2,443,718 +0.01(+0.13%)
Mar 05, 2015 7.970 7.980 7.965 7.970 1,168,744 -0.01(-0.13%)
Mar 04, 2015 7.980 7.980 7.980 2,129,965 +0.00(+0.00%)
Mar 03, 2015 7.980 2,263,490 +0.02(+0.25%)
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.