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 (%)
Mar 31, 2015 4.370 4.390 4.060 4.100 49,583 -0.16(-3.76%)
Mar 30, 2015 4.230 4.280 4.100 4.260 4,483 +0.12(+2.90%)
Mar 27, 2015 4.120 4.280 4.060 4.140 7,918 +0.09(+2.22%)
Mar 26, 2015 4.020 4.170 3.921 4.050 25,044 +0.03(+0.75%)
Mar 25, 2015 4.220 4.280 3.970 4.020 42,256 -0.25(-5.85%)
Mar 24, 2015 4.400 4.500 4.240 4.270 62,685 -0.08(-1.84%)
Mar 23, 2015 4.080 4.350 4.080 4.350 30,832 +0.15(+3.57%)
Mar 20, 2015 4.320 4.400 4.050 4.200 78,224 -0.04(-0.94%)
Mar 19, 2015 3.700 4.294 3.680 4.240 128,570 +0.54(+14.59%)
Mar 18, 2015 3.780 3.780 3.500 3.700 99,290 -0.05(-1.33%)
Mar 17, 2015 3.790 3.790 3.630 3.750 49,375 +0.11(+3.02%)
Mar 16, 2015 3.750 3.930 3.630 3.640 45,829 +0.02(+0.55%)
Mar 13, 2015 3.500 3.680 3.500 3.620 29,187 +0.02(+0.56%)
Mar 12, 2015 3.620 3.700 3.500 3.600 53,782 -0.10(-2.70%)
Mar 11, 2015 3.500 3.760 3.500 3.700 98,153 +0.00(+0.00%)
Mar 10, 2015 3.940 4.500 3.650 3.700 961,088 +0.16(+4.52%)
Mar 09, 2015 3.380 3.570 3.380 3.540 27,076 +0.10(+2.91%)
Mar 06, 2015 3.648 3.710 3.400 3.440 29,089 -0.24(-6.52%)
Mar 05, 2015 3.790 3.800 3.620 3.680 98,289 -0.00(-0.04%)
Mar 04, 2015 3.700 3.500 3.681 46,387 +0.10(+2.83%)
Mar 03, 2015 3.750 3.750 3.580 3.580 20,295 -0.05(-1.38%)
Mar 02, 2015 3.550 3.710 3.430 3.630 27,420 +0.04(+1.12%)
Feb 27, 2015 3.150 3.750 3.150 3.590 43,988 +0.38(+11.78%)
Feb 26, 2015 3.320 3.340 3.190 3.212 25,556 -0.10(-2.97%)
Feb 25, 2015 3.320 3.370 3.230 3.310 16,810 +0.02(+0.46%)
Feb 24, 2015 3.290 3.425 3.200 3.295 32,461 +0.09(+2.97%)
Feb 23, 2015 3.690 3.867 3.180 3.200 108,263 -0.40(-11.21%)
Feb 20, 2015 3.550 4.500 3.480 3.604 383,774 +0.20(+6.00%)
Feb 19, 2015 3.170 3.400 3.170 3.400 35,742 +0.30(+9.68%)
Feb 18, 2015 3.100 3.289 3.060 3.100 8,227 +0.01(+0.32%)
Feb 17, 2015 3.080 3.164 3.061 3.090 14,022 +0.00(+0.00%)
Feb 13, 2015 3.090 3.090 3.090 0 +0.09(+3.00%)
Feb 12, 2015 2.910 3.070 2.910 3.000 11,677 +0.08(+2.74%)
Feb 11, 2015 3.180 3.180 2.830 2.920 39,768 -0.21(-6.71%)
Feb 10, 2015 3.150 3.236 3.100 3.130 15,974 -0.02(-0.63%)
Feb 09, 2015 3.180 3.290 3.120 3.150 10,597 +0.05(+1.61%)
Feb 06, 2015 3.200 3.260 3.100 3.100 14,406 -0.06(-1.90%)
Feb 05, 2015 3.170 3.300 3.050 3.160 17,785 +0.05(+1.61%)
Feb 04, 2015 3.180 3.180 3.100 3.110 3,144 -0.06(-1.81%)
Feb 03, 2015 3.000 3.170 2.900 3.167 33,175 +0.14(+4.53%)
Feb 02, 2015 3.300 3.300 3.020 3.030 30,836 -0.27(-8.18%)
Jan 30, 2015 3.350 3.500 3.230 3.300 28,393 +0.07(+2.17%)
Jan 29, 2015 2.999 3.300 2.989 3.230 49,911 +0.28(+9.49%)
Jan 28, 2015 2.980 2.980 2.920 2.950 4,400 -0.03(-1.01%)
Jan 27, 2015 2.860 2.980 2.850 2.980 17,402 +0.15(+5.30%)
Jan 26, 2015 2.830 2.850 2.830 2.830 6,235 +0.07(+2.54%)
Jan 23, 2015 2.760 2.800 2.760 2.760 12,720 -0.08(-2.82%)
Jan 22, 2015 2.990 3.000 2.750 2.840 16,550 -0.09(-3.07%)
Jan 21, 2015 2.900 3.040 2.900 2.930 10,773 +0.03(+1.03%)
Jan 20, 2015 3.040 3.050 2.900 2.900 37,300 -0.09(-3.01%)
Jan 16, 2015 2.960 3.060 2.910 2.990 12,600 +0.07(+2.40%)
Jan 15, 2015 2.920 2.940 2.900 2.920 7,823 -0.05(-1.68%)
Jan 14, 2015 3.200 3.200 2.900 2.970 62,722 -0.07(-2.30%)
Jan 13, 2015 3.040 35,635 +0.11(+3.75%)
Jan 12, 2015 2.940 2.850 2.930 23,557 +0.05(+1.74%)
Jan 09, 2015 2.940 2.940 2.850 2.880 4,620 -0.04(-1.37%)
Jan 08, 2015 2.900 3.000 2.850 2.920 4,598 +0.07(+2.45%)
Jan 07, 2015 2.830 2.870 2.760 2.850 11,776 +0.00(+0.00%)
Jan 06, 2015 2.990 3.040 2.790 2.850 16,915 -0.06(-2.06%)
Jan 05, 2015 3.060 3.060 2.790 2.910 22,501 -0.09(-3.00%)
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.