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 (%)
Sep 30, 2014 4.280 4.480 4.070 4.480 83,662 +0.10(+2.38%)
Sep 29, 2014 4.660 4.660 4.280 4.376 49,560 -0.23(-5.08%)
Sep 26, 2014 4.710 4.979 4.510 4.610 39,500 -0.02(-0.43%)
Sep 25, 2014 4.650 4.750 4.510 4.630 53,602 -0.12(-2.53%)
Sep 24, 2014 4.740 4.814 4.700 4.750 29,816 -0.02(-0.42%)
Sep 23, 2014 5.020 5.090 4.745 4.770 38,358 -0.18(-3.64%)
Sep 22, 2014 4.940 5.140 4.940 4.950 57,185 -0.06(-1.20%)
Sep 19, 2014 5.020 5.200 4.950 5.010 57,182 +0.01(+0.20%)
Sep 18, 2014 5.000 5.210 5.000 5.000 33,098 +0.01(+0.20%)
Sep 17, 2014 5.330 5.350 4.990 4.990 123,145 -0.31(-5.85%)
Sep 16, 2014 5.440 5.710 5.014 5.300 278,608 -0.17(-3.11%)
Sep 15, 2014 4.980 5.570 4.980 5.470 301,829 +0.43(+8.53%)
Sep 12, 2014 5.164 5.190 4.980 5.040 30,658 -0.09(-1.75%)
Sep 11, 2014 5.090 5.240 4.990 5.130 43,767 +0.13(+2.60%)
Sep 10, 2014 5.250 5.295 4.950 5.000 126,947 -0.28(-5.30%)
Sep 09, 2014 5.026 5.310 5.010 5.280 70,790 +0.19(+3.73%)
Sep 08, 2014 5.170 5.380 5.010 5.090 32,138 -0.12(-2.30%)
Sep 05, 2014 5.440 5.500 5.080 5.210 40,484 -0.19(-3.52%)
Sep 04, 2014 5.030 5.600 4.890 5.400 129,930 +0.39(+7.78%)
Sep 03, 2014 4.900 5.070 4.860 5.010 72,120 +0.25(+5.25%)
Sep 02, 2014 4.920 4.920 4.620 4.760 90,459 +0.06(+1.28%)
Aug 29, 2014 4.700 4.700 4.700 0 -0.07(-1.47%)
Aug 28, 2014 4.750 4.854 4.740 4.770 18,279 +0.00(+0.00%)
Aug 27, 2014 4.900 4.900 4.620 4.770 85,841 -0.07(-1.45%)
Aug 26, 2014 4.880 4.880 4.840 4.840 39,258 +0.03(+0.52%)
Aug 25, 2014 4.840 4.870 4.750 4.815 17,034 +0.05(+1.16%)
Aug 22, 2014 4.840 4.840 4.600 4.760 61,038 -0.06(-1.24%)
Aug 21, 2014 4.890 4.810 4.820 10,080 -0.07(-1.43%)
Aug 20, 2014 4.900 4.800 4.890 28,024 +0.01(+0.20%)
Aug 19, 2014 4.854 4.930 4.788 4.880 39,130 +0.00(+0.00%)
Aug 18, 2014 5.050 5.050 4.850 4.880 54,155 +0.03(+0.62%)
Aug 15, 2014 5.020 5.020 4.850 4.850 19,461 +0.05(+1.04%)
Aug 14, 2014 5.060 5.060 4.700 4.800 48,692 -0.17(-3.42%)
Aug 13, 2014 4.800 5.030 4.800 4.970 138,363 +0.34(+7.34%)
Aug 12, 2014 4.760 4.760 4.510 4.630 44,307 +0.23(+5.23%)
Aug 11, 2014 4.740 4.918 4.210 4.400 77,633 -0.12(-2.65%)
Aug 08, 2014 5.090 5.120 4.510 4.520 154,793 -0.54(-10.67%)
Aug 07, 2014 5.120 5.150 5.050 5.060 21,311 +0.01(+0.20%)
Aug 06, 2014 5.090 5.130 5.050 5.050 83,478 -0.05(-0.98%)
Aug 05, 2014 4.990 5.170 4.930 5.100 112,654 +0.14(+2.82%)
Aug 04, 2014 5.130 5.200 4.950 4.960 204,116 -0.07(-1.39%)
Aug 01, 2014 5.300 5.400 4.950 5.030 397,093 -2.09(-29.35%)
Jul 31, 2014 7.160 7.200 6.950 7.120 27,722 +0.20(+2.89%)
Jul 30, 2014 6.850 7.160 6.760 6.920 31,263 +0.21(+3.13%)
Jul 29, 2014 6.450 7.126 6.440 6.710 42,527 +0.44(+7.02%)
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.