FinancialContent is the trusted provider of stock market information to the media industry.
(TSV: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 3.970 3.970 3.970 0 +0.00(+0.00%)
Aug 29, 2013 3.940 4.010 3.880 3.970 89,784 +0.11(+2.85%)
Aug 28, 2013 4.070 4.140 3.860 3.860 79,758 -0.14(-3.50%)
Aug 27, 2013 4.200 4.230 4.000 4.000 49,072 -0.21(-4.99%)
Aug 26, 2013 4.440 4.440 4.130 4.210 97,550 -0.24(-5.39%)
Aug 23, 2013 4.550 4.550 4.420 4.450 77,188 -0.09(-1.98%)
Aug 22, 2013 4.600 4.600 4.540 4.540 31,312 +0.01(+0.22%)
Aug 21, 2013 4.570 4.630 4.520 4.530 18,100 -0.02(-0.44%)
Aug 20, 2013 4.550 4.610 4.550 4.550 26,263 +0.00(+0.00%)
Aug 19, 2013 4.650 4.650 4.550 4.550 38,340 -0.03(-0.66%)
Aug 16, 2013 4.590 4.640 4.550 4.580 31,878 +0.03(+0.66%)
Aug 15, 2013 4.680 4.690 4.550 4.550 66,421 -0.10(-2.15%)
Aug 14, 2013 4.670 4.670 4.600 4.650 18,410 +0.04(+0.87%)
Aug 13, 2013 4.690 4.690 4.600 4.610 10,580 +0.01(+0.22%)
Aug 12, 2013 4.730 4.730 4.560 4.600 22,070 -0.02(-0.43%)
Aug 09, 2013 4.750 4.750 4.600 4.620 44,477 -0.02(-0.43%)
Aug 08, 2013 4.750 4.750 4.620 4.640 43,720 -0.07(-1.49%)
Aug 07, 2013 4.750 4.750 4.700 4.710 19,350 +0.03(+0.64%)
Aug 06, 2013 4.710 4.720 4.670 4.680 29,860 -0.02(-0.43%)
Aug 02, 2013 4.700 4.700 4.700 0 +0.00(+0.00%)
Aug 01, 2013 4.700 4.750 4.680 4.700 34,825 +0.03(+0.64%)
Jul 31, 2013 4.660 4.750 4.660 4.670 14,715 +0.00(+0.00%)
Jul 30, 2013 4.670 4.790 4.650 4.670 18,295 +0.00(+0.00%)
Jul 29, 2013 4.710 4.830 4.670 4.670 16,696 -0.12(-2.51%)
Jul 26, 2013 4.850 4.850 4.710 4.790 3,600 +0.09(+1.91%)
Jul 25, 2013 4.840 4.840 4.670 4.700 12,320 -0.05(-1.05%)
Jul 24, 2013 4.840 4.840 4.750 4.750 7,450 +0.05(+1.06%)
Jul 23, 2013 4.770 4.910 4.700 4.700 13,312 +0.00(+0.00%)
Jul 22, 2013 4.910 5.000 4.700 4.700 18,469 -0.20(-4.08%)
Jul 19, 2013 4.860 4.900 4.810 4.900 11,958 +0.03(+0.62%)
Jul 18, 2013 4.850 4.880 4.810 4.870 5,710 -0.04(-0.81%)
Jul 17, 2013 4.950 5.010 4.910 4.910 9,966 -0.14(-2.77%)
Jul 16, 2013 5.010 5.300 5.010 5.050 86,585 +0.08(+1.61%)
Jul 15, 2013 4.770 4.970 4.770 4.970 10,490 +0.27(+5.74%)
Jul 12, 2013 4.850 4.960 4.550 4.700 101,595 -0.10(-2.08%)
Jul 11, 2013 4.780 4.890 4.780 4.800 12,808 +0.05(+1.05%)
Jul 10, 2013 4.850 4.850 4.700 4.750 54,112 -0.09(-1.86%)
Jul 09, 2013 4.880 4.840 4.840 4.840 7,261 +0.02(+0.41%)
Jul 08, 2013 4.980 5.000 4.810 4.820 40,935 +0.01(+0.21%)
Jul 05, 2013 4.890 4.950 4.810 4.810 14,179 +0.01(+0.21%)
Jul 04, 2013 4.800 4.890 4.800 4.800 5,434 +0.06(+1.27%)
Jul 03, 2013 4.900 4.900 4.700 4.740 27,364 -0.05(-1.04%)
Jul 02, 2013 5.150 5.150 4.650 4.790 49,148 -0.06(-1.24%)
Jun 28, 2013 4.850 4.850 4.850 0 +0.17(+3.63%)
Jun 26, 2013 4.780 4.780 4.630 4.680 56,253 -0.09(-1.89%)
Jun 25, 2013 4.900 4.900 4.770 4.770 46,167 -0.04(-0.83%)
Jun 24, 2013 5.120 5.120 4.770 4.810 42,124 -0.15(-3.02%)
Jun 21, 2013 4.950 5.100 4.900 4.960 25,627 +0.16(+3.33%)
Jun 20, 2013 5.100 5.120 4.800 4.800 84,314 -0.30(-5.88%)
Jun 19, 2013 5.330 5.330 5.070 5.100 53,535 -0.05(-0.97%)
Jun 18, 2013 5.190 5.400 5.150 5.150 136,090 +0.18(+3.62%)
Jun 17, 2013 4.700 4.970 4.700 4.970 133,373 +0.37(+8.04%)
Jun 14, 2013 5.300 5.300 4.510 4.600 237,935 -0.58(-11.20%)
Jun 13, 2013 5.570 5.570 4.910 5.180 309,350 -0.42(-7.50%)
Jun 12, 2013 6.210 6.320 5.400 5.600 85,058 -0.60(-9.68%)
Jun 11, 2013 6.360 6.390 6.200 6.200 33,030 -0.24(-3.73%)
Jun 10, 2013 6.750 6.750 6.370 6.440 70,432 -0.26(-3.88%)
Jun 07, 2013 6.800 6.810 6.690 6.700 44,213 -0.22(-3.18%)
Jun 06, 2013 6.950 6.950 6.880 6.920 33,685 +0.11(+1.62%)
Jun 05, 2013 6.900 6.900 6.800 6.810 36,968 -0.07(-1.02%)
Jun 04, 2013 6.990 7.070 6.880 6.880 73,401 -0.11(-1.57%)
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.