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 (%)
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%)
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.