Forrester Resrch (NQ: FORR )

14.67 -0.39 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 31.72 32.13 31.55 31.66 50,135 -0.19(-0.58%)
May 28, 2015 31.69 31.96 31.55 31.84 18,067 +0.10(+0.32%)
May 27, 2015 31.67 32.06 31.56 31.74 41,037 +0.04(+0.12%)
May 26, 2015 31.65 31.90 31.65 31.70 26,904 +0.06(+0.18%)
May 22, 2015 31.65 31.65 31.65 31.65 27,288 -0.05(-0.15%)
May 21, 2015 31.84 32.08 31.57 31.69 54,270 -0.06(-0.18%)
May 20, 2015 31.88 32.14 31.65 31.75 32,999 -0.10(-0.32%)
May 19, 2015 31.78 32.10 31.49 31.85 25,093 -0.11(-0.35%)
May 18, 2015 31.50 32.30 31.50 31.96 35,701 +0.13(+0.41%)
May 15, 2015 31.72 32.23 31.66 31.83 43,694 -0.05(-0.15%)
May 14, 2015 31.46 31.99 31.46 31.88 27,529 +0.47(+1.51%)
May 13, 2015 32.17 32.17 31.34 31.41 27,399 -0.01(-0.03%)
May 12, 2015 31.72 31.74 30.99 31.41 33,749 +0.09(+0.30%)
May 11, 2015 31.56 31.83 31.29 31.32 37,916 -0.32(-1.00%)
May 08, 2015 31.96 32.05 31.39 31.64 48,249 +0.11(+0.35%)
May 07, 2015 31.41 31.88 31.41 31.53 44,535 +0.05(+0.15%)
May 06, 2015 31.72 31.72 31.25 31.48 48,279 +0.04(+0.12%)
May 05, 2015 31.83 31.87 30.77 31.44 45,773 -0.62(-1.95%)
May 04, 2015 32.05 32.93 31.90 32.07 80,776 +0.07(+0.23%)
May 01, 2015 32.51 32.92 31.80 31.99 30,077 -0.39(-1.21%)
Apr 30, 2015 33.28 33.28 31.65 32.38 68,036 -1.13(-3.36%)
Apr 29, 2015 33.46 33.69 33.29 33.51 36,670 -0.30(-0.88%)
Apr 28, 2015 33.40 33.85 32.91 33.81 48,280 +0.37(+1.11%)
Apr 27, 2015 33.53 33.75 33.10 33.43 28,819 -0.12(-0.36%)
Apr 24, 2015 33.43 33.56 33.04 33.56 26,477 +0.11(+0.33%)
Apr 23, 2015 33.55 33.62 33.42 33.44 15,205 -0.14(-0.42%)
Apr 22, 2015 33.69 33.74 33.09 33.58 38,045 -0.11(-0.33%)
Apr 21, 2015 33.84 33.89 33.52 33.70 21,685 -0.04(-0.11%)
Apr 20, 2015 33.60 33.88 33.52 33.73 30,821 +0.23(+0.69%)
Apr 17, 2015 33.74 33.91 33.38 33.50 31,701 -0.50(-1.48%)
Apr 16, 2015 34.31 35.13 33.76 34.00 26,506 -0.18(-0.52%)
Apr 15, 2015 33.75 34.54 33.65 34.18 48,034 +0.24(+0.71%)
Apr 14, 2015 33.70 34.24 33.70 33.94 23,815 +0.03(+0.08%)
Apr 13, 2015 34.47 34.52 33.85 33.91 26,298 -0.43(-1.25%)
Apr 10, 2015 34.49 34.65 33.96 34.34 35,015 -0.11(-0.32%)
Apr 09, 2015 33.83 34.67 33.68 34.45 48,126 +0.53(+1.56%)
Apr 08, 2015 33.51 34.18 33.51 33.92 41,980 +0.19(+0.55%)
Apr 07, 2015 33.98 34.37 33.64 33.73 30,732 -0.10(-0.30%)
Apr 06, 2015 34.37 34.38 33.70 33.83 30,526 -0.04(-0.11%)
Apr 02, 2015 34.01 33.87 33.87 33.87 36,849 -0.14(-0.41%)
Apr 01, 2015 34.42 34.59 33.60 34.01 60,201 -0.22(-0.65%)
Mar 31, 2015 34.15 34.64 34.10 34.23 70,941 -0.18(-0.51%)
Mar 30, 2015 33.87 34.64 33.87 34.41 88,081 +0.73(+2.16%)
Mar 27, 2015 33.60 33.83 33.37 33.69 58,121 +0.03(+0.08%)
Mar 26, 2015 33.52 34.13 33.38 33.66 59,940 +0.20(+0.61%)
Mar 25, 2015 34.38 34.76 33.31 33.45 56,470 -1.03(-3.00%)
Mar 24, 2015 34.89 34.91 34.35 34.49 21,630 -0.43(-1.23%)
Mar 23, 2015 34.04 35.02 33.83 34.91 40,764 +0.85(+2.49%)
Mar 20, 2015 34.56 34.56 33.97 34.07 85,072 -0.26(-0.76%)
Mar 19, 2015 34.27 34.37 34.00 34.33 38,892 +0.02(+0.05%)
Mar 18, 2015 33.82 34.36 33.74 34.31 40,571 +0.27(+0.79%)
Mar 17, 2015 34.31 34.49 33.97 34.04 61,806 -0.47(-1.38%)
Mar 16, 2015 35.13 35.13 34.39 34.51 45,024 -0.34(-0.96%)
Mar 13, 2015 34.83 35.70 34.58 34.85 53,833 -0.20(-0.58%)
Mar 12, 2015 34.90 35.74 34.61 35.05 57,956 +0.27(+0.78%)
Mar 11, 2015 34.43 34.94 34.35 34.78 53,206 +0.32(+0.92%)
Mar 10, 2015 34.82 34.85 34.37 34.47 39,113 -0.78(-2.22%)
Mar 09, 2015 34.61 35.32 34.61 35.25 34,712 +0.62(+1.80%)
Mar 06, 2015 34.92 35.39 34.60 34.63 46,172 -0.55(-1.56%)
Mar 05, 2015 35.34 35.34 34.84 35.18 29,594 +0.20(+0.59%)
Mar 04, 2015 35.19 35.63 34.75 34.97 44,144 -0.36(-1.03%)
Mar 03, 2015 35.19 35.70 34.94 35.33 27,751 -0.15(-0.42%)
Mar 02, 2015 34.69 35.51 34.69 35.48 30,518 +0.62(+1.79%)
Feb 27, 2015 35.07 35.62 34.83 34.86 36,392 -0.63(-1.78%)
Feb 26, 2015 35.69 36.15 35.16 35.49 23,534 -0.33(-0.93%)
Feb 25, 2015 36.45 36.77 35.55 35.82 22,940 -0.99(-2.69%)
Feb 24, 2015 35.91 36.97 35.91 36.81 42,311 +0.77(+2.13%)
Feb 23, 2015 35.32 36.09 35.19 36.04 35,015 +0.56(+1.57%)
Feb 20, 2015 35.70 35.70 34.94 35.49 41,888 -0.06(-0.16%)
Feb 19, 2015 35.14 35.58 34.91 35.54 35,520 +0.25(+0.71%)
Feb 18, 2015 34.58 35.33 34.58 35.29 26,491 +0.74(+2.15%)
Feb 17, 2015 34.90 34.90 34.24 34.55 26,764 -0.27(-0.77%)
Feb 13, 2015 34.73 34.82 34.82 34.82 30,218 -0.03(-0.08%)
Feb 12, 2015 35.37 35.89 33.62 34.85 39,042 -0.06(-0.16%)
Feb 11, 2015 34.99 35.33 34.43 34.91 68,669 +0.15(+0.43%)
Feb 10, 2015 35.67 36.30 33.96 34.76 132,939 -0.71(-2.01%)
Feb 09, 2015 35.62 36.45 35.33 35.47 37,435 -0.38(-1.06%)
Feb 06, 2015 36.11 36.40 35.42 35.85 117,342 -0.35(-0.97%)
Feb 05, 2015 36.37 36.53 35.74 36.20 39,433 +0.02(+0.05%)
Feb 04, 2015 35.73 36.31 35.41 36.18 27,481 +0.47(+1.32%)
Feb 03, 2015 34.66 35.77 34.66 35.71 29,292 +0.97(+2.80%)
Feb 02, 2015 34.95 36.29 34.42 34.74 32,845 -0.23(-0.66%)
Jan 30, 2015 34.94 35.79 34.77 34.97 80,236 -0.35(-1.00%)
Jan 29, 2015 35.13 35.42 34.09 35.32 25,794 +0.62(+1.79%)
Jan 28, 2015 34.48 35.33 34.31 34.70 43,540 +0.27(+0.78%)
Jan 27, 2015 34.37 34.79 33.96 34.43 21,868 -0.22(-0.64%)
Jan 26, 2015 33.67 34.83 33.67 34.65 29,230 +0.48(+1.41%)
Jan 23, 2015 33.90 34.47 33.90 34.17 23,537 +0.29(+0.85%)
Jan 22, 2015 33.92 34.13 33.54 33.89 41,693 +0.21(+0.63%)
Jan 21, 2015 33.84 33.84 33.52 33.67 62,254 -0.15(-0.44%)
Jan 20, 2015 34.57 34.67 33.61 33.82 43,657 -0.22(-0.65%)
Jan 16, 2015 33.74 34.21 33.42 34.04 39,139 +0.18(+0.52%)
Jan 15, 2015 34.33 34.33 33.55 33.87 29,469 -0.30(-0.87%)
Jan 14, 2015 34.06 34.70 33.74 34.16 23,538 -0.17(-0.49%)
Jan 13, 2015 33.88 34.49 33.88 34.33 98,689 +0.14(+0.41%)
Jan 12, 2015 34.22 34.54 33.83 34.19 54,799 -0.07(-0.22%)
Jan 09, 2015 34.28 34.53 34.11 34.27 20,298 -0.10(-0.30%)
Jan 08, 2015 34.67 34.94 34.28 34.37 74,184 -0.28(-0.80%)
Jan 07, 2015 35.02 35.04 34.40 34.65 21,370 +0.00(+0.00%)
Jan 06, 2015 35.11 35.16 34.29 34.65 70,934 -0.64(-1.81%)
Jan 05, 2015 35.66 35.86 35.21 35.28 66,293 -0.74(-2.06%)
Jan 02, 2015 36.71 36.92 35.46 36.03 42,338 -0.44(-1.22%)
Dec 31, 2014 37.16 36.47 36.47 36.47 34,858 -0.74(-1.99%)
Dec 30, 2014 36.87 37.39 36.72 37.21 31,873 +0.08(+0.22%)
Dec 29, 2014 37.18 37.25 36.59 37.13 27,077 -0.06(-0.17%)
Dec 26, 2014 37.43 37.43 36.87 37.19 17,428 -0.12(-0.32%)
Dec 24, 2014 36.59 37.31 37.31 37.31 8,741 +0.96(+2.65%)
Dec 23, 2014 36.60 36.95 36.04 36.35 71,279 -0.20(-0.56%)
Dec 22, 2014 36.57 36.73 36.34 36.55 61,270 +0.20(+0.56%)
Dec 19, 2014 37.26 37.53 36.28 36.35 146,120 -1.00(-2.68%)
Dec 18, 2014 37.31 37.52 36.70 37.35 41,168 +0.05(+0.12%)
Dec 17, 2014 36.31 37.41 36.16 37.30 51,134 +0.89(+2.44%)
Dec 16, 2014 36.77 37.20 35.99 36.42 42,136 -0.35(-0.96%)
Dec 15, 2014 36.42 37.22 36.42 36.77 32,024 +0.06(+0.18%)
Dec 12, 2014 37.05 37.19 36.54 36.70 30,372 -0.73(-1.96%)
Dec 11, 2014 37.06 38.29 37.06 37.43 29,082 +0.37(+1.00%)
Dec 10, 2014 37.52 38.04 37.00 37.06 34,804 -0.61(-1.62%)
Dec 09, 2014 36.57 37.92 36.57 37.68 29,374 +0.80(+2.16%)
Dec 08, 2014 37.57 37.80 36.73 36.88 17,344 -0.88(-2.33%)
Dec 05, 2014 37.32 38.03 37.32 37.76 26,871 +0.38(+1.02%)
Dec 04, 2014 37.35 37.59 37.06 37.38 30,526 +0.03(+0.07%)
Dec 03, 2014 37.10 38.11 36.95 37.35 30,594 +0.36(+0.98%)
Dec 02, 2014 36.27 37.13 36.27 36.99 23,208 +0.77(+2.12%)
Dec 01, 2014 36.53 37.05 35.52 36.22 27,688 -0.43(-1.16%)
Nov 28, 2014 37.11 37.77 36.50 36.65 14,184 -0.42(-1.15%)
Nov 26, 2014 36.64 37.07 37.07 37.07 16,470 +0.55(+1.52%)
Nov 25, 2014 36.65 36.88 36.04 36.52 26,724 +0.00(+0.00%)
Nov 24, 2014 35.50 36.78 35.12 36.52 30,239 +0.95(+2.67%)
Nov 21, 2014 35.94 35.98 35.18 35.57 24,802 +0.04(+0.10%)
Nov 20, 2014 35.23 35.84 35.07 35.53 42,388 +0.02(+0.05%)
Nov 19, 2014 36.82 36.82 35.33 35.51 63,511 -1.53(-4.14%)
Nov 18, 2014 36.94 37.42 36.80 37.04 37,966 +0.23(+0.63%)
Nov 17, 2014 36.75 37.02 36.58 36.81 30,502 -0.08(-0.23%)
Nov 14, 2014 37.37 37.79 36.67 36.90 27,323 -0.36(-0.97%)
Nov 13, 2014 37.98 38.16 37.18 37.26 22,031 -0.72(-1.90%)
Nov 12, 2014 37.21 38.05 37.21 37.98 34,216 +0.49(+1.30%)
Nov 11, 2014 37.34 37.71 37.14 37.49 31,816 -0.07(-0.20%)
Nov 10, 2014 37.78 37.88 36.79 37.56 31,632 -0.13(-0.34%)
Nov 07, 2014 38.05 38.05 37.26 37.69 23,562 -0.30(-0.80%)
Nov 06, 2014 37.38 38.11 37.38 37.99 22,785 +0.49(+1.30%)
Nov 05, 2014 37.73 38.01 37.31 37.51 18,022 -0.04(-0.10%)
Nov 04, 2014 37.23 37.64 37.23 37.54 22,155 +0.08(+0.22%)
Nov 03, 2014 37.03 37.79 36.86 37.46 37,933 +0.29(+0.77%)
Oct 31, 2014 37.02 37.37 35.90 37.17 76,834 +0.65(+1.77%)
Oct 30, 2014 37.47 37.47 35.83 36.53 60,160 -1.49(-3.91%)
Oct 29, 2014 38.44 38.44 37.42 38.01 30,034 +0.31(+0.83%)
Oct 28, 2014 36.90 37.71 36.89 37.70 43,082 +0.77(+2.07%)
Oct 27, 2014 36.91 36.98 36.80 36.93 15,528 -0.05(-0.12%)
Oct 24, 2014 36.92 37.23 36.71 36.98 24,031 +0.15(+0.40%)
Oct 23, 2014 36.92 37.16 36.74 36.83 28,028 +0.31(+0.86%)
Oct 22, 2014 36.91 37.31 36.38 36.52 20,775 -0.51(-1.37%)
Oct 21, 2014 36.99 37.24 36.61 37.03 28,991 +0.12(+0.33%)
Oct 20, 2014 36.23 36.98 36.23 36.91 44,465 +0.21(+0.58%)
Oct 17, 2014 37.40 37.40 36.30 36.69 32,301 -0.14(-0.38%)
Oct 16, 2014 38.39 38.39 35.81 36.83 29,519 +0.28(+0.76%)
Oct 15, 2014 35.83 36.72 35.59 36.55 40,831 +0.50(+1.38%)
Oct 14, 2014 35.83 36.28 35.61 36.06 39,362 +0.58(+1.64%)
Oct 13, 2014 34.57 35.71 34.34 35.48 29,886 +0.83(+2.40%)
Oct 10, 2014 34.36 35.16 34.36 34.64 21,061 +0.09(+0.27%)
Oct 09, 2014 34.97 35.38 34.41 34.55 26,915 -0.83(-2.35%)
Oct 08, 2014 34.60 35.57 34.45 35.38 38,197 +0.81(+2.35%)
Oct 07, 2014 34.47 34.87 34.45 34.57 41,876 -0.03(-0.08%)
Oct 06, 2014 35.07 35.35 34.58 34.60 28,738 -0.33(-0.95%)
Oct 03, 2014 34.77 35.37 34.77 34.93 30,994 +0.46(+1.34%)
Oct 02, 2014 34.61 34.83 34.16 34.47 34,410 +0.30(+0.89%)
Oct 01, 2014 34.13 34.48 33.92 34.16 44,563 +0.15(+0.43%)
Sep 30, 2014 34.55 34.68 33.97 34.02 82,941 -0.66(-1.89%)
Sep 29, 2014 34.19 34.81 34.19 34.67 42,803 +0.18(+0.51%)
Sep 26, 2014 34.51 34.60 34.28 34.50 18,116 +0.02(+0.05%)
Sep 25, 2014 34.88 34.88 34.40 34.48 35,701 -0.36(-1.03%)
Sep 24, 2014 34.67 35.16 34.61 34.84 44,767 +0.12(+0.35%)
Sep 23, 2014 34.91 35.12 34.62 34.72 42,970 -0.36(-1.03%)
Sep 22, 2014 35.34 35.55 34.97 35.08 34,932 -0.41(-1.14%)
Sep 19, 2014 35.50 35.96 34.88 35.48 241,213 +0.05(+0.13%)
Sep 18, 2014 34.92 35.54 34.81 35.44 30,752 +0.58(+1.67%)
Sep 17, 2014 34.58 35.12 34.54 34.86 28,860 +0.18(+0.51%)
Sep 16, 2014 35.00 35.18 34.56 34.68 37,135 -0.27(-0.77%)
Sep 15, 2014 34.47 35.45 34.47 34.95 47,454 -0.06(-0.16%)
Sep 12, 2014 34.61 35.12 33.93 35.00 62,808 +0.35(+1.01%)
Sep 11, 2014 34.34 34.85 34.19 34.65 26,782 +0.22(+0.64%)
Sep 10, 2014 34.33 34.65 34.24 34.43 24,959 +0.13(+0.38%)
Sep 09, 2014 34.56 34.56 34.13 34.30 30,302 -0.24(-0.69%)
Sep 08, 2014 35.33 35.82 34.43 34.54 57,399 -0.91(-2.58%)
Sep 05, 2014 35.41 35.71 35.03 35.46 18,115 -0.06(-0.18%)
Sep 04, 2014 36.13 36.13 35.45 35.52 20,318 -0.65(-1.79%)
Sep 03, 2014 36.09 36.57 35.93 36.17 30,545 -0.03(-0.08%)
Sep 02, 2014 35.81 36.31 35.52 36.19 36,208 +0.33(+0.93%)
Aug 29, 2014 35.40 35.86 35.86 35.86 49,194 +0.52(+1.46%)
Aug 28, 2014 35.48 35.75 35.30 35.35 15,104 -0.18(-0.52%)
Aug 27, 2014 35.44 35.74 35.29 35.53 20,334 +0.06(+0.16%)
Aug 26, 2014 35.39 35.61 35.35 35.47 16,158 +0.13(+0.36%)
Aug 25, 2014 35.65 35.91 35.30 35.35 15,913 -0.17(-0.47%)
Aug 22, 2014 35.55 36.02 35.44 35.51 22,125 -0.18(-0.51%)
Aug 21, 2014 35.65 35.84 35.33 35.70 26,714 -0.01(-0.03%)
Aug 20, 2014 36.00 36.00 35.60 35.70 15,766 -0.37(-1.02%)
Aug 19, 2014 35.75 36.15 35.75 36.07 23,824 +0.24(+0.67%)
Aug 18, 2014 35.66 35.84 35.38 35.83 32,488 +0.51(+1.46%)
Aug 15, 2014 35.59 35.65 34.87 35.32 46,921 +0.03(+0.08%)
Aug 14, 2014 35.42 35.42 35.09 35.29 10,630 -0.03(-0.08%)
Aug 13, 2014 34.98 35.50 34.91 35.32 20,478 +0.40(+1.16%)
Aug 12, 2014 35.54 35.64 34.77 34.91 21,597 -0.64(-1.81%)
Aug 11, 2014 35.70 35.84 35.34 35.56 29,499 +0.00(+0.00%)
Aug 08, 2014 34.86 35.58 34.86 35.56 26,874 +0.75(+2.17%)
Aug 07, 2014 35.74 35.78 34.75 34.80 36,316 -0.85(-2.37%)
Aug 06, 2014 35.88 36.21 35.40 35.65 34,788 -0.34(-0.94%)
Aug 05, 2014 35.48 36.02 35.13 35.99 27,458 +0.38(+1.06%)
Aug 04, 2014 35.54 35.68 34.70 35.61 31,827 +0.29(+0.83%)
Aug 01, 2014 35.71 36.16 35.01 35.32 49,106 -0.23(-0.65%)
Jul 31, 2014 35.35 36.66 35.35 35.55 83,626 -0.16(-0.44%)
Jul 30, 2014 34.84 35.83 34.84 35.70 52,574 +0.29(+0.83%)
Jul 29, 2014 35.26 35.92 35.25 35.41 45,242 +0.10(+0.29%)
Jul 28, 2014 34.90 35.57 34.90 35.31 49,248 +0.55(+1.59%)
Jul 25, 2014 34.81 35.20 34.75 34.76 40,750 -0.38(-1.07%)
Jul 24, 2014 35.42 36.01 35.07 35.13 38,300 -0.31(-0.88%)
Jul 23, 2014 35.47 35.93 35.24 35.45 33,834 +0.11(+0.31%)
Jul 22, 2014 35.27 36.11 35.27 35.34 68,104 +0.08(+0.23%)
Jul 21, 2014 35.38 35.63 34.40 35.25 40,214 -0.52(-1.46%)
Jul 18, 2014 34.73 35.80 34.73 35.78 66,214 +0.95(+2.72%)
Jul 17, 2014 34.97 35.59 34.77 34.83 54,151 -0.28(-0.81%)
Jul 16, 2014 34.99 35.58 34.65 35.12 45,971 +0.41(+1.19%)
Jul 15, 2014 34.94 35.16 34.56 34.70 28,625 -0.16(-0.45%)
Jul 14, 2014 35.11 35.41 34.80 34.86 36,630 +0.17(+0.48%)
Jul 11, 2014 34.58 34.92 34.58 34.69 28,533 +0.05(+0.13%)
Jul 10, 2014 34.55 35.04 34.54 34.65 46,421 -0.48(-1.36%)
Jul 09, 2014 35.40 35.69 34.89 35.13 45,458 -0.13(-0.37%)
Jul 08, 2014 35.11 35.28 34.84 35.25 74,978 +0.15(+0.42%)
Jul 07, 2014 35.58 35.77 35.10 35.11 45,069 -0.81(-2.25%)
Jul 03, 2014 35.18 35.92 35.92 35.92 32,099 +0.78(+2.22%)
Jul 02, 2014 35.62 36.11 35.06 35.13 71,069 -0.47(-1.32%)
Jul 01, 2014 35.11 36.20 35.06 35.60 82,828 +0.79(+2.27%)
Jun 30, 2014 34.66 35.36 34.64 34.81 61,733 -0.02(-0.05%)
Jun 27, 2014 34.02 34.85 34.02 34.83 206,108 +0.53(+1.55%)
Jun 26, 2014 34.27 34.45 33.81 34.30 43,482 +0.16(+0.46%)
Jun 25, 2014 33.48 34.36 33.35 34.14 46,688 +0.43(+1.28%)
Jun 24, 2014 34.15 34.46 33.66 33.71 70,083 -0.39(-1.13%)
Jun 23, 2014 34.05 34.25 33.75 34.10 68,755 -0.01(-0.03%)
Jun 20, 2014 34.35 34.41 33.81 34.11 287,393 -0.10(-0.30%)
Jun 19, 2014 34.44 34.56 34.00 34.21 47,099 -0.03(-0.08%)
Jun 18, 2014 34.15 34.30 33.89 34.23 44,047 -0.01(-0.03%)
Jun 17, 2014 33.88 34.77 33.77 34.24 68,015 +0.27(+0.78%)
Jun 16, 2014 34.90 35.06 33.86 33.98 74,388 -0.93(-2.66%)
Jun 13, 2014 35.14 35.44 34.79 34.90 52,592 -0.15(-0.42%)
Jun 12, 2014 35.14 35.50 34.92 35.05 41,455 -0.44(-1.24%)
Jun 11, 2014 35.20 35.67 35.11 35.49 246,155 -0.07(-0.21%)
Jun 10, 2014 35.88 35.92 35.50 35.57 26,649 -0.30(-0.85%)
Jun 06, 2014 35.52 36.57 35.49 35.87 97,668 +0.44(+1.25%)
Jun 05, 2014 34.43 35.47 34.12 35.43 64,624 +0.99(+2.88%)
Jun 04, 2014 33.00 34.65 32.87 34.44 67,373 +1.16(+3.48%)
Jun 03, 2014 33.43 33.62 33.09 33.28 41,639 -0.48(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.