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 (%)
Apr 08, 2015 4.230 4.230 4.230 0 +0.03(+0.71%)
Apr 07, 2015 4.420 4.420 4.170 4.200 63,253 -0.25(-5.62%)
Apr 06, 2015 4.150 4.450 4.150 4.450 65,663 +0.36(+8.80%)
Apr 02, 2015 4.090 4.090 4.090 0 -0.16(-3.76%)
Apr 01, 2015 4.100 4.250 4.050 4.250 22,858 +0.15(+3.66%)
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%)
Jan 02, 2015 3.060 3.090 2.930 3.000 10,817 -0.03(-0.99%)
Dec 31, 2014 3.030 3.030 3.030 0 +0.21(+7.38%)
Dec 30, 2014 2.530 2.840 2.530 2.822 136,381 +0.28(+11.09%)
Dec 29, 2014 2.570 2.570 2.500 2.540 71,349 -0.01(-0.39%)
Dec 26, 2014 2.560 2.590 2.550 2.550 40,123 -0.04(-1.54%)
Dec 24, 2014 2.590 2.590 2.590 0 -0.02(-0.77%)
Dec 23, 2014 2.640 2.700 2.560 2.610 47,495 -0.05(-1.88%)
Dec 22, 2014 2.480 2.680 2.480 2.660 43,157 +0.13(+5.14%)
Dec 19, 2014 2.430 2.560 2.400 2.530 168,107 +0.08(+3.27%)
Dec 18, 2014 2.480 2.550 2.400 2.450 58,183 -0.18(-6.83%)
Dec 17, 2014 2.570 2.680 2.340 2.630 140,681 -0.06(-2.24%)
Dec 16, 2014 2.518 2.690 51,142 -0.03(-1.10%)
Dec 15, 2014 2.830 2.830 2.690 2.720 65,289 -0.11(-3.89%)
Dec 12, 2014 2.860 2.880 2.800 2.830 21,882 -0.01(-0.35%)
Dec 11, 2014 2.770 2.890 2.770 2.840 32,242 +0.04(+1.43%)
Dec 10, 2014 3.000 3.000 2.800 2.800 17,036 -0.27(-8.79%)
Dec 09, 2014 2.600 3.180 2.600 3.070 66,910 +0.25(+8.87%)
Dec 08, 2014 3.030 3.030 2.700 2.820 31,281 -0.12(-4.24%)
Dec 05, 2014 2.860 2.980 2.719 2.945 73,928 +0.15(+5.18%)
Dec 04, 2014 2.720 2.800 2.670 2.800 185,612 +0.10(+3.70%)
Dec 03, 2014 2.630 2.760 2.630 2.700 25,320 +0.00(+0.00%)
Dec 02, 2014 2.770 2.782 2.620 2.700 56,970 -0.11(-3.91%)
Dec 01, 2014 2.900 2.960 2.750 2.810 15,871 -0.17(-5.70%)
Nov 28, 2014 2.940 3.040 2.890 2.980 3,951 -0.06(-1.97%)
Nov 26, 2014 3.040 3.040 3.040 0 +0.18(+6.29%)
Nov 25, 2014 3.040 3.058 2.852 2.860 20,166 -0.17(-5.61%)
Nov 24, 2014 2.820 3.060 2.820 3.030 43,583 +0.12(+4.13%)
Nov 21, 2014 3.070 3.070 2.910 2.910 14,867 -0.13(-4.28%)
Nov 20, 2014 2.190 3.070 2.190 3.040 46,698 +0.01(+0.32%)
Nov 19, 2014 3.000 3.240 2.960 3.030 65,864 -0.13(-4.10%)
Nov 18, 2014 3.500 3.500 3.030 3.160 131,949 -0.37(-10.48%)
Nov 17, 2014 3.990 3.990 3.340 3.530 89,441 -0.52(-12.84%)
Nov 14, 2014 4.150 4.180 4.030 4.050 25,478 -0.10(-2.41%)
Nov 13, 2014 4.050 4.180 4.040 4.150 13,868 +0.11(+2.72%)
Nov 12, 2014 4.043 4.110 4.040 4.040 13,622 -0.02(-0.49%)
Nov 11, 2014 4.210 4.210 4.060 4.060 11,990 -0.03(-0.73%)
Nov 10, 2014 4.030 4.120 3.991 4.090 6,447 +0.02(+0.49%)
Nov 07, 2014 4.100 4.180 4.020 4.070 5,733 -0.08(-1.93%)
Nov 06, 2014 4.150 4.180 4.130 4.150 28,179 +0.01(+0.24%)
Nov 05, 2014 4.200 4.200 4.080 4.140 16,978 -0.02(-0.48%)
Nov 04, 2014 4.250 4.350 4.120 4.160 14,949 +0.01(+0.24%)
Nov 03, 2014 4.110 4.180 3.960 4.150 7,534 -0.01(-0.24%)
Oct 31, 2014 4.170 4.190 4.110 4.160 2,045 -0.02(-0.48%)
Oct 30, 2014 4.080 4.180 3.950 4.180 6,402 +0.11(+2.71%)
Oct 29, 2014 4.110 4.110 4.010 4.070 10,224 -0.13(-2.98%)
Oct 28, 2014 3.950 4.217 3.950 4.195 13,264 +0.26(+6.47%)
Oct 27, 2014 4.060 4.110 3.900 3.940 18,824 -0.17(-4.14%)
Oct 24, 2014 4.240 4.400 4.010 4.110 18,090 -0.16(-3.75%)
Oct 23, 2014 4.750 4.750 4.270 4.270 46,704 -0.39(-8.37%)
Oct 22, 2014 4.700 4.660 39,842 +0.38(+8.88%)
Oct 21, 2014 4.210 4.399 4.108 4.280 13,619 +0.20(+4.90%)
Oct 20, 2014 4.030 4.220 3.907 4.080 23,421 +0.06(+1.49%)
Oct 17, 2014 4.100 4.140 4.020 4.020 32,536 +0.06(+1.52%)
Oct 16, 2014 3.390 4.080 3.390 3.960 79,651 +0.56(+16.47%)
Oct 15, 2014 3.410 3.440 3.280 3.400 12,563 -0.01(-0.29%)
Oct 14, 2014 3.680 3.700 3.410 3.410 31,492 -0.36(-9.55%)
Oct 13, 2014 3.770 3.580 3.770 10,332 -0.03(-0.84%)
Oct 10, 2014 3.650 3.840 3.450 3.802 20,066 +0.11(+3.04%)
Oct 09, 2014 3.820 3.870 3.680 3.690 12,277 -0.15(-3.91%)
Oct 08, 2014 3.900 3.900 3.660 3.840 53,430 -0.09(-2.29%)
Oct 07, 2014 4.150 4.170 3.930 3.930 17,580 -0.27(-6.43%)
Oct 06, 2014 4.450 4.460 4.160 4.200 26,144 -0.24(-5.41%)
Oct 03, 2014 4.590 4.640 4.440 4.440 53,402 +0.01(+0.11%)
Oct 02, 2014 4.260 4.474 4.160 4.435 81,154 +0.20(+4.85%)
Oct 01, 2014 4.480 4.480 4.100 4.230 45,677 -0.25(-5.58%)
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%)
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.