Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rosetta Stone (NY: RST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 10.55 10.55 10.32 10.36 84,652 -0.19(-1.80%)
Jul 28, 2017 10.40 10.64 10.40 10.55 57,326 +0.11(+1.05%)
Jul 27, 2017 10.65 10.35 10.44 145,376 +0.03(+0.29%)
Jul 26, 2017 10.57 10.63 10.40 10.41 35,039 -0.17(-1.61%)
Jul 25, 2017 10.41 10.74 10.40 10.58 53,470 +0.17(+1.63%)
Jul 24, 2017 10.42 10.53 10.34 10.41 57,514 -0.06(-0.57%)
Jul 21, 2017 10.77 10.77 10.33 10.47 104,570 -0.21(-1.97%)
Jul 20, 2017 10.69 10.76 10.55 10.68 43,735 -0.02(-0.19%)
Jul 19, 2017 10.72 10.78 10.58 10.70 38,408 -0.03(-0.28%)
Jul 18, 2017 10.75 10.86 10.52 10.73 35,843 -0.02(-0.19%)
Jul 17, 2017 10.63 10.78 10.45 10.75 60,255 +0.11(+1.03%)
Jul 14, 2017 10.56 10.70 10.40 10.64 41,700 +0.07(+0.66%)
Jul 13, 2017 10.54 10.65 10.28 10.57 71,321 +0.09(+0.86%)
Jul 12, 2017 10.28 10.56 10.20 10.48 93,452 +0.24(+2.34%)
Jul 11, 2017 10.40 10.49 10.21 10.24 50,289 -0.23(-2.20%)
Jul 10, 2017 10.72 10.72 10.42 10.47 51,928 -0.26(-2.42%)
Jul 07, 2017 10.44 10.75 10.41 10.73 45,043 +0.34(+3.27%)
Jul 06, 2017 10.41 10.47 10.26 10.39 64,283 -0.09(-0.86%)
Jul 05, 2017 10.70 10.73 10.29 10.48 74,247 -0.23(-2.15%)
Jul 03, 2017 10.79 11.07 10.48 10.71 30,764 -0.07(-0.65%)
Jun 30, 2017 10.88 10.89 10.64 10.78 60,777 -0.10(-0.92%)
Jun 29, 2017 11.01 11.10 10.74 10.88 61,849 -0.12(-1.09%)
Jun 28, 2017 10.98 11.04 10.82 11.00 53,288 +0.10(+0.92%)
Jun 27, 2017 11.02 11.07 10.82 10.90 84,844 -0.11(-1.00%)
Jun 26, 2017 10.96 11.05 10.86 11.01 105,842 +0.08(+0.73%)
Jun 23, 2017 10.70 10.93 10.68 10.93 391,178 +0.21(+1.96%)
Jun 22, 2017 10.71 10.84 10.56 10.72 59,931 +0.00(+0.00%)
Jun 21, 2017 10.86 10.91 10.62 10.72 62,457 -0.12(-1.11%)
Jun 20, 2017 10.62 10.86 10.60 10.84 77,743 +0.23(+2.17%)
Jun 19, 2017 10.57 10.68 10.46 10.61 81,694 +0.05(+0.47%)
Jun 16, 2017 10.55 10.60 10.41 10.56 129,866 -0.08(-0.75%)
Jun 15, 2017 10.42 10.70 10.29 10.64 169,245 +0.14(+1.33%)
Jun 14, 2017 10.32 10.51 10.03 10.50 197,709 +0.15(+1.45%)
Jun 13, 2017 10.43 10.60 10.32 10.35 68,431 -0.05(-0.48%)
Jun 12, 2017 10.50 10.62 10.34 10.40 144,295 -0.13(-1.23%)
Jun 09, 2017 10.75 10.93 10.31 10.53 148,623 -0.22(-2.05%)
Jun 08, 2017 11.75 11.75 10.67 10.75 362,200 -1.06(-8.98%)
Jun 07, 2017 11.92 11.93 11.62 11.81 122,094 -0.10(-0.84%)
Jun 06, 2017 11.95 12.09 11.90 11.91 69,517 -0.10(-0.83%)
Jun 05, 2017 12.00 12.09 11.98 12.01 84,391 +0.04(+0.33%)
Jun 02, 2017 12.04 12.10 11.94 11.97 85,043 -0.06(-0.50%)
Jun 01, 2017 11.93 12.04 11.70 12.03 75,518 +0.16(+1.35%)
May 31, 2017 11.81 11.89 11.53 11.87 62,104 +0.06(+0.51%)
May 30, 2017 11.88 12.00 11.57 11.81 93,435 -0.10(-0.84%)
May 26, 2017 11.85 12.03 11.70 11.91 80,497 +0.05(+0.42%)
May 25, 2017 11.59 11.87 11.51 11.86 55,383 +0.38(+3.31%)
May 24, 2017 11.52 11.59 11.40 11.48 161,886 +0.01(+0.09%)
May 23, 2017 11.48 11.74 11.25 11.47 190,504 -0.02(-0.17%)
May 22, 2017 11.43 11.51 11.33 11.49 45,059 +0.07(+0.61%)
May 19, 2017 11.43 11.62 11.04 11.42 90,086 -0.02(-0.17%)
May 18, 2017 11.64 11.75 11.29 11.44 157,885 -0.25(-2.14%)
May 17, 2017 11.86 11.89 11.52 11.69 104,907 -0.30(-2.50%)
May 16, 2017 12.12 12.20 11.77 11.99 106,139 -0.09(-0.75%)
May 15, 2017 12.14 12.25 12.07 12.08 216,024 +0.00(+0.00%)
May 12, 2017 12.17 12.23 12.04 12.08 190,223 -0.10(-0.82%)
May 11, 2017 11.99 12.40 11.92 12.18 230,773 +0.13(+1.08%)
May 10, 2017 12.03 12.13 11.80 12.05 215,662 +0.05(+0.42%)
May 09, 2017 11.74 12.39 11.52 12.00 440,881 +0.49(+4.26%)
May 08, 2017 11.45 11.51 11.18 11.51 214,868 +0.09(+0.79%)
May 05, 2017 11.19 11.48 11.12 11.42 83,678 +0.22(+1.96%)
May 04, 2017 11.13 11.41 11.04 11.20 60,121 +0.06(+0.54%)
May 03, 2017 11.15 11.24 10.96 11.14 86,272 -0.06(-0.54%)
May 02, 2017 10.97 11.23 10.94 11.20 85,843 +0.21(+1.91%)
May 01, 2017 11.23 11.23 10.86 10.99 146,366 -0.26(-2.31%)
Apr 28, 2017 11.32 11.32 10.92 11.25 157,031 -0.07(-0.62%)
Apr 27, 2017 11.42 11.49 11.24 11.32 74,684 -0.07(-0.61%)
Apr 26, 2017 11.40 11.54 11.04 11.39 184,292 +0.26(+2.34%)
Apr 25, 2017 11.50 11.50 11.12 11.13 128,070 -0.29(-2.54%)
Apr 24, 2017 11.30 11.50 11.21 11.42 104,571 +0.23(+2.06%)
Apr 21, 2017 11.13 11.22 11.02 11.19 77,510 -0.01(-0.09%)
Apr 20, 2017 10.95 11.25 10.90 11.20 122,812 +0.31(+2.85%)
Apr 19, 2017 10.77 10.97 10.66 10.89 128,401 +0.12(+1.11%)
Apr 18, 2017 10.74 10.99 10.72 10.77 90,644 +0.00(+0.00%)
Apr 17, 2017 10.76 10.80 10.72 10.77 254,055 +0.00(+0.00%)
Apr 13, 2017 10.77 10.86 10.52 10.77 83,632 -0.05(-0.46%)
Apr 12, 2017 10.87 10.87 10.74 10.82 68,519 -0.05(-0.46%)
Apr 11, 2017 10.57 10.89 10.50 10.87 260,859 +0.30(+2.84%)
Apr 10, 2017 11.08 11.26 10.50 10.57 226,951 -0.67(-5.96%)
Apr 07, 2017 10.69 11.36 10.62 11.24 343,349 +0.60(+5.64%)
Apr 06, 2017 10.34 10.69 10.11 10.64 139,717 +0.21(+2.01%)
Apr 05, 2017 10.33 10.68 10.32 10.43 168,192 +0.12(+1.16%)
Apr 04, 2017 9.810 10.50 9.810 10.31 261,495 +0.52(+5.31%)
Apr 03, 2017 9.680 9.840 9.673 9.790 191,372 +0.04(+0.41%)
Mar 31, 2017 9.750 9.750 9.700 9.750 104,540 +0.01(+0.10%)
Mar 30, 2017 9.740 9.760 9.720 9.740 117,732 +0.00(+0.00%)
Mar 29, 2017 9.750 9.750 9.670 9.740 305,191 +0.01(+0.10%)
Mar 28, 2017 9.720 9.750 9.570 9.730 137,289 +0.03(+0.31%)
Mar 27, 2017 9.580 9.720 9.555 9.700 49,257 +0.02(+0.21%)
Mar 24, 2017 9.710 9.750 9.670 9.680 161,011 +0.00(+0.00%)
Mar 23, 2017 9.490 9.750 9.420 9.680 235,754 +0.17(+1.79%)
Mar 22, 2017 9.270 9.580 9.220 9.510 68,809 +0.21(+2.26%)
Mar 21, 2017 9.750 9.750 9.170 9.300 118,428 -0.45(-4.62%)
Mar 20, 2017 9.500 9.870 9.430 9.750 164,019 +0.32(+3.39%)
Mar 17, 2017 9.250 9.480 9.090 9.430 186,051 +0.23(+2.50%)
Mar 16, 2017 8.530 9.340 8.530 9.200 272,081 +0.67(+7.85%)
Mar 15, 2017 8.500 8.800 8.220 8.530 327,584 +0.64(+8.11%)
Mar 14, 2017 7.560 7.970 7.520 7.890 181,698 +0.25(+3.27%)
Mar 13, 2017 7.580 7.690 7.580 7.640 24,659 +0.05(+0.66%)
Mar 10, 2017 7.580 7.670 7.520 7.590 67,995 +0.01(+0.13%)
Mar 09, 2017 7.720 7.720 7.550 7.580 38,525 -0.11(-1.43%)
Mar 08, 2017 7.780 7.860 7.650 7.690 42,442 -0.06(-0.77%)
Mar 07, 2017 7.650 7.880 7.650 7.750 39,201 +0.00(+0.00%)
Mar 06, 2017 7.970 8.105 7.740 7.750 63,893 -0.26(-3.25%)
Mar 03, 2017 7.970 8.050 7.840 8.010 49,260 +0.10(+1.26%)
Mar 02, 2017 8.090 8.090 7.900 7.910 42,409 -0.18(-2.22%)
Mar 01, 2017 7.970 8.140 7.892 8.090 66,816 +0.24(+3.06%)
Feb 28, 2017 7.930 7.940 7.770 7.850 59,619 -0.04(-0.51%)
Feb 27, 2017 7.770 7.960 7.770 7.890 35,365 +0.09(+1.15%)
Feb 24, 2017 7.560 7.840 7.560 7.800 94,424 +0.17(+2.23%)
Feb 23, 2017 7.640 7.690 7.600 7.630 46,073 +0.02(+0.26%)
Feb 22, 2017 7.680 7.680 7.550 7.610 106,123 -0.07(-0.91%)
Feb 21, 2017 7.850 7.850 7.620 7.680 29,631 -0.10(-1.29%)
Feb 17, 2017 7.780 7.780 7.780 0 +0.05(+0.65%)
Feb 16, 2017 7.730 7.850 7.690 7.730 37,022 -0.10(-1.28%)
Feb 15, 2017 7.450 7.905 7.410 7.830 101,032 +0.02(+0.26%)
Feb 14, 2017 7.840 7.940 7.770 7.810 32,750 -0.15(-1.88%)
Feb 13, 2017 7.840 8.050 7.840 7.960 48,156 +0.13(+1.66%)
Feb 10, 2017 7.600 7.870 7.560 7.830 402,630 +0.21(+2.76%)
Feb 09, 2017 7.610 7.750 7.570 7.620 153,058 +0.01(+0.13%)
Feb 08, 2017 7.610 7.720 7.500 7.610 118,764 -0.02(-0.26%)
Feb 07, 2017 7.870 7.930 7.600 7.630 35,017 -0.24(-3.05%)
Feb 06, 2017 7.900 8.030 7.810 7.870 73,555 -0.17(-2.11%)
Feb 03, 2017 8.190 8.230 7.980 8.040 450,777 -0.07(-0.86%)
Feb 02, 2017 8.360 8.370 8.100 8.110 54,766 -0.33(-3.91%)
Feb 01, 2017 8.820 8.870 8.400 8.440 45,340 -0.36(-4.09%)
Jan 31, 2017 8.770 8.990 8.750 8.800 110,408 -0.01(-0.11%)
Jan 30, 2017 8.500 8.860 8.500 8.810 51,912 +0.21(+2.44%)
Jan 27, 2017 8.590 8.780 8.500 8.600 23,976 -0.06(-0.69%)
Jan 26, 2017 8.800 9.050 8.590 8.660 55,953 -0.22(-2.48%)
Jan 25, 2017 8.770 8.910 8.660 8.880 44,863 +0.15(+1.72%)
Jan 24, 2017 8.380 8.809 8.290 8.730 94,360 +0.37(+4.43%)
Jan 23, 2017 8.390 8.470 8.330 8.360 60,594 -0.11(-1.30%)
Jan 20, 2017 8.350 8.550 8.350 8.470 51,794 +0.12(+1.44%)
Jan 19, 2017 8.550 8.560 8.330 8.350 49,489 -0.23(-2.68%)
Jan 18, 2017 8.360 8.600 8.360 8.580 60,712 +0.23(+2.75%)
Jan 17, 2017 8.510 8.530 8.285 8.350 34,559 -0.24(-2.79%)
Jan 13, 2017 8.590 8.590 8.590 0 +0.21(+2.51%)
Jan 12, 2017 8.380 8.450 8.260 8.380 26,465 -0.07(-0.83%)
Jan 11, 2017 8.300 8.480 8.300 8.450 31,411 +0.16(+1.93%)
Jan 10, 2017 8.170 8.340 8.150 8.290 40,781 +0.07(+0.85%)
Jan 09, 2017 8.380 8.410 8.140 8.220 66,306 -0.22(-2.61%)
Jan 06, 2017 8.530 8.560 8.340 8.440 25,291 -0.06(-0.71%)
Jan 05, 2017 8.830 8.840 8.360 8.500 78,909 -0.44(-4.92%)
Jan 04, 2017 9.060 9.250 8.910 8.940 113,087 -0.13(-1.43%)
Jan 03, 2017 8.970 9.280 8.970 9.070 209,197 +0.16(+1.80%)
Dec 30, 2016 8.910 8.910 8.910 0 +0.12(+1.37%)
Dec 29, 2016 8.620 8.820 8.529 8.790 96,845 +0.13(+1.50%)
Dec 28, 2016 8.640 8.700 8.548 8.660 26,062 -0.04(-0.46%)
Dec 27, 2016 8.830 8.910 8.550 8.700 85,924 -0.14(-1.58%)
Dec 23, 2016 8.840 8.840 8.840 0 +0.32(+3.76%)
Dec 22, 2016 8.650 8.880 8.460 8.520 93,175 -0.17(-1.96%)
Dec 21, 2016 9.000 9.020 8.680 8.690 37,086 -0.32(-3.55%)
Dec 20, 2016 8.890 9.070 8.880 9.010 83,125 +0.12(+1.35%)
Dec 19, 2016 8.720 9.045 8.550 8.890 83,277 +0.01(+0.11%)
Dec 16, 2016 9.100 9.200 8.780 8.880 184,416 -0.19(-2.09%)
Dec 15, 2016 8.840 9.200 8.840 9.070 131,973 +0.23(+2.60%)
Dec 14, 2016 8.780 8.870 8.755 8.840 38,758 +0.04(+0.45%)
Dec 13, 2016 8.800 8.860 8.520 8.800 35,598 +0.09(+1.03%)
Dec 12, 2016 8.490 8.930 8.200 8.710 67,273 +0.14(+1.63%)
Dec 09, 2016 8.540 8.600 8.440 8.570 48,261 +0.08(+0.94%)
Dec 08, 2016 8.410 8.500 8.325 8.490 71,092 +0.00(+0.00%)
Dec 07, 2016 8.380 8.504 8.330 8.490 62,840 +0.12(+1.43%)
Dec 06, 2016 8.360 8.400 8.170 8.370 51,487 +0.00(+0.00%)
Dec 05, 2016 8.100 8.400 8.100 8.370 49,948 +0.26(+3.21%)
Dec 02, 2016 8.080 8.280 8.080 8.110 39,155 -0.06(-0.73%)
Dec 01, 2016 8.030 8.400 7.955 8.170 105,752 +0.08(+0.99%)
Nov 30, 2016 8.500 8.540 7.950 8.090 83,507 -0.41(-4.82%)
Nov 29, 2016 8.200 8.530 8.200 8.500 53,686 +0.28(+3.41%)
Nov 28, 2016 8.310 8.310 8.080 8.220 61,596 -0.09(-1.08%)
Nov 25, 2016 7.900 8.380 7.900 8.310 33,142 +0.40(+5.06%)
Nov 23, 2016 7.910 7.910 7.910 0 +0.02(+0.25%)
Nov 22, 2016 7.870 7.900 7.740 7.890 58,937 -0.01(-0.13%)
Nov 21, 2016 7.910 7.940 7.795 7.900 58,945 -0.01(-0.13%)
Nov 18, 2016 7.850 8.000 7.840 7.910 76,506 +0.12(+1.54%)
Nov 17, 2016 8.010 8.060 7.770 7.790 90,938 -0.21(-2.62%)
Nov 16, 2016 7.910 8.205 7.910 8.000 96,261 -0.01(-0.12%)
Nov 15, 2016 8.340 8.390 7.950 8.010 63,187 -0.23(-2.79%)
Nov 14, 2016 8.380 8.490 8.190 8.240 87,234 -0.11(-1.32%)
Nov 11, 2016 7.730 8.510 7.600 8.350 166,863 +0.58(+7.46%)
Nov 10, 2016 7.800 7.800 7.470 7.770 122,378 +0.02(+0.26%)
Nov 09, 2016 7.410 7.790 7.330 7.750 112,270 +0.27(+3.61%)
Nov 08, 2016 7.780 7.790 7.450 7.480 97,363 +0.44(+6.25%)
Nov 07, 2016 6.960 7.170 6.850 7.040 70,346 +0.22(+3.23%)
Nov 04, 2016 6.940 6.990 6.800 6.820 46,973 -0.11(-1.59%)
Nov 03, 2016 7.060 7.070 6.910 6.930 20,562 -0.14(-1.98%)
Nov 02, 2016 7.100 7.150 7.000 7.070 44,452 -0.08(-1.12%)
Nov 01, 2016 7.160 7.170 7.040 7.150 59,334 +0.03(+0.42%)
Oct 31, 2016 7.300 7.350 7.060 7.120 58,137 -0.10(-1.39%)
Oct 28, 2016 7.010 7.310 7.010 7.220 49,883 +0.15(+2.12%)
Oct 27, 2016 7.230 7.290 7.020 7.070 74,041 -0.15(-2.08%)
Oct 26, 2016 7.380 7.480 7.200 7.220 98,451 -0.12(-1.63%)
Oct 25, 2016 7.470 7.650 7.290 7.340 41,713 -0.15(-2.00%)
Oct 24, 2016 7.370 7.530 7.350 7.490 35,418 +0.14(+1.90%)
Oct 21, 2016 7.480 7.546 7.310 7.350 23,077 -0.16(-2.13%)
Oct 20, 2016 7.530 7.660 7.430 7.510 53,101 +0.20(+2.74%)
Oct 19, 2016 7.360 7.400 7.280 7.310 20,286 -0.07(-0.95%)
Oct 18, 2016 7.440 7.490 7.380 7.380 22,966 +0.00(+0.00%)
Oct 17, 2016 7.430 7.430 7.360 7.380 19,214 -0.04(-0.54%)
Oct 14, 2016 7.570 7.620 7.410 7.420 38,946 -0.12(-1.59%)
Oct 13, 2016 7.740 7.760 7.530 7.540 31,457 -0.27(-3.46%)
Oct 12, 2016 7.750 7.960 7.670 7.810 30,128 +0.05(+0.64%)
Oct 11, 2016 8.100 8.100 7.520 7.760 80,502 -0.34(-4.20%)
Oct 10, 2016 8.110 8.260 8.030 8.100 25,925 -0.01(-0.12%)
Oct 07, 2016 8.430 8.490 8.100 8.110 62,081 -0.33(-3.91%)
Oct 06, 2016 8.370 8.470 8.370 8.440 36,322 +0.00(+0.00%)
Oct 05, 2016 8.390 8.490 8.370 8.440 36,581 +0.07(+0.84%)
Oct 04, 2016 8.310 8.440 8.270 8.370 30,187 +0.13(+1.58%)
Oct 03, 2016 8.420 8.550 8.240 8.240 24,797 -0.24(-2.83%)
Sep 30, 2016 8.260 8.510 8.250 8.480 41,745 +0.26(+3.16%)
Sep 29, 2016 8.050 8.330 8.050 8.220 47,177 +0.20(+2.49%)
Sep 28, 2016 8.010 8.100 7.930 8.020 48,589 +0.02(+0.25%)
Sep 27, 2016 8.010 8.090 7.930 8.000 27,520 +0.00(+0.00%)
Sep 26, 2016 8.170 8.290 7.970 8.000 31,426 -0.20(-2.44%)
Sep 23, 2016 8.270 8.370 8.110 8.200 26,292 -0.07(-0.85%)
Sep 22, 2016 8.020 8.280 8.020 8.270 58,054 +0.27(+3.37%)
Sep 21, 2016 7.990 8.120 7.920 8.000 45,591 +0.04(+0.50%)
Sep 20, 2016 8.230 8.240 7.900 7.960 79,135 -0.23(-2.81%)
Sep 19, 2016 8.410 8.480 8.180 8.190 36,441 -0.21(-2.50%)
Sep 16, 2016 8.490 8.490 8.350 8.400 88,189 -0.06(-0.71%)
Sep 15, 2016 8.380 8.530 8.380 8.460 38,468 +0.06(+0.71%)
Sep 14, 2016 8.370 8.560 8.340 8.400 27,080 +0.01(+0.12%)
Sep 13, 2016 8.520 8.650 8.350 8.390 30,666 -0.20(-2.33%)
Sep 12, 2016 8.540 8.650 8.490 8.590 85,191 +0.04(+0.47%)
Sep 09, 2016 8.800 8.960 8.520 8.550 81,228 -0.34(-3.82%)
Sep 08, 2016 8.950 9.020 8.800 8.890 61,613 -0.04(-0.45%)
Sep 07, 2016 8.990 8.990 8.900 8.930 47,606 +0.00(+0.00%)
Sep 06, 2016 9.000 9.005 8.740 8.930 75,926 +0.02(+0.22%)
Sep 02, 2016 8.900 8.910 8.910 8.910 88,700 +0.02(+0.22%)
Sep 01, 2016 8.820 8.900 8.780 8.890 25,868 +0.05(+0.57%)
Aug 31, 2016 8.750 8.900 8.750 8.840 39,720 +0.04(+0.45%)
Aug 30, 2016 8.720 8.880 8.720 8.800 23,772 +0.05(+0.57%)
Aug 29, 2016 8.770 8.810 8.670 8.750 27,227 -0.05(-0.57%)
Aug 26, 2016 8.840 8.900 8.680 8.800 35,584 +0.00(+0.00%)
Aug 25, 2016 8.840 8.900 8.745 8.800 24,392 -0.06(-0.68%)
Aug 24, 2016 8.880 8.970 8.810 8.860 45,199 -0.04(-0.45%)
Aug 23, 2016 8.900 8.970 8.860 8.900 67,941 +0.01(+0.11%)
Aug 22, 2016 8.840 8.950 8.800 8.890 60,251 +0.04(+0.45%)
Aug 19, 2016 8.880 8.980 8.730 8.850 67,849 -0.07(-0.78%)
Aug 18, 2016 8.920 9.050 8.900 8.920 50,516 -0.07(-0.78%)
Aug 17, 2016 9.090 9.200 8.950 8.990 103,367 -0.09(-0.99%)
Aug 16, 2016 9.070 9.220 8.950 9.080 207,562 -0.01(-0.11%)
Aug 15, 2016 8.890 9.130 8.890 9.090 121,308 +0.14(+1.56%)
Aug 12, 2016 8.850 9.000 8.850 8.950 133,563 +0.09(+1.02%)
Aug 11, 2016 8.560 8.900 8.560 8.860 103,082 +0.25(+2.90%)
Aug 10, 2016 8.390 8.650 8.370 8.610 135,990 +0.26(+3.11%)
Aug 09, 2016 8.250 8.380 8.180 8.350 211,971 +0.17(+2.08%)
Aug 08, 2016 8.080 8.220 8.050 8.180 46,088 +0.05(+0.62%)
Aug 05, 2016 8.330 8.350 8.045 8.130 98,989 -0.03(-0.37%)
Aug 04, 2016 7.740 8.290 7.740 8.160 189,567 +0.47(+6.11%)
Aug 03, 2016 7.480 7.690 7.440 7.690 96,422 +0.16(+2.12%)
Aug 02, 2016 7.690 7.890 7.510 7.530 69,657 -0.14(-1.83%)
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.