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 (%)
Aug 30, 2019 17.94 18.27 17.90 18.25 101,100 +0.26(+1.45%)
Aug 29, 2019 17.93 18.66 17.85 17.99 115,479 +0.26(+1.47%)
Aug 28, 2019 17.52 17.91 17.42 17.73 117,381 +0.08(+0.45%)
Aug 27, 2019 18.49 18.74 17.33 17.65 198,180 -0.81(-4.39%)
Aug 26, 2019 17.89 18.51 17.78 18.46 102,258 +0.75(+4.23%)
Aug 23, 2019 18.27 18.57 17.66 17.71 169,200 -0.78(-4.22%)
Aug 22, 2019 17.92 18.66 17.92 18.49 137,635 +0.75(+4.23%)
Aug 21, 2019 18.16 18.16 17.71 17.74 108,715 -0.23(-1.28%)
Aug 20, 2019 18.15 18.27 17.79 17.97 120,945 -0.21(-1.16%)
Aug 19, 2019 18.73 18.94 18.17 18.18 133,748 -0.36(-1.94%)
Aug 16, 2019 18.17 18.69 18.07 18.54 174,500 +0.54(+3.00%)
Aug 15, 2019 18.06 18.30 17.75 18.00 180,514 +0.00(+0.00%)
Aug 14, 2019 17.55 18.14 17.45 18.00 183,798 +0.12(+0.67%)
Aug 13, 2019 17.67 18.06 17.46 17.88 219,242 +0.11(+0.62%)
Aug 12, 2019 17.81 18.14 17.56 17.77 196,220 -0.15(-0.84%)
Aug 09, 2019 17.96 18.06 17.07 17.92 289,500 -0.22(-1.21%)
Aug 08, 2019 18.34 18.48 17.88 18.14 318,253 -0.30(-1.63%)
Aug 07, 2019 19.80 19.89 18.40 18.44 551,146 -1.56(-7.80%)
Aug 06, 2019 20.52 20.64 19.49 20.00 404,248 -0.40(-1.96%)
Aug 05, 2019 21.22 21.22 20.30 20.40 143,814 -1.16(-5.38%)
Aug 02, 2019 22.54 22.54 20.76 21.56 290,800 -1.21(-5.31%)
Aug 01, 2019 22.94 23.24 22.52 22.77 113,742 -0.19(-0.83%)
Jul 31, 2019 23.28 23.42 22.85 22.96 193,330 -0.31(-1.33%)
Jul 30, 2019 22.61 23.57 22.40 23.27 179,581 +0.57(+2.51%)
Jul 29, 2019 22.50 22.72 21.59 22.70 151,211 +0.25(+1.11%)
Jul 26, 2019 22.23 22.68 22.23 22.45 139,100 +0.38(+1.72%)
Jul 25, 2019 22.65 22.68 22.07 22.07 109,465 -0.60(-2.65%)
Jul 24, 2019 22.18 22.73 22.00 22.67 157,338 +0.46(+2.07%)
Jul 23, 2019 22.93 22.93 22.13 22.21 114,607 -0.55(-2.42%)
Jul 22, 2019 23.12 23.28 22.74 22.76 71,818 -0.34(-1.47%)
Jul 19, 2019 23.63 23.66 23.09 23.10 66,400 -0.53(-2.24%)
Jul 18, 2019 23.75 23.88 23.37 23.63 64,238 -0.16(-0.67%)
Jul 17, 2019 23.98 24.12 23.75 23.79 70,642 -0.13(-0.54%)
Jul 16, 2019 24.10 24.41 23.89 23.92 98,519 -0.24(-0.99%)
Jul 15, 2019 23.76 24.24 23.55 24.16 116,122 +0.45(+1.90%)
Jul 12, 2019 23.87 23.87 23.50 23.71 65,800 -0.13(-0.55%)
Jul 11, 2019 23.09 23.85 23.07 23.84 99,627 +0.82(+3.56%)
Jul 10, 2019 22.69 23.03 22.53 23.02 182,580 +0.41(+1.81%)
Jul 09, 2019 23.01 23.06 22.58 22.61 76,053 -0.46(-1.99%)
Jul 08, 2019 23.03 23.22 22.90 23.07 97,245 -0.02(-0.09%)
Jul 05, 2019 23.51 23.51 22.85 23.09 98,300 -0.57(-2.41%)
Jul 03, 2019 23.27 23.69 23.09 23.66 81,800 +0.57(+2.47%)
Jul 02, 2019 23.23 23.50 23.01 23.09 175,683 -0.10(-0.43%)
Jul 01, 2019 23.04 23.36 22.77 23.19 122,322 +0.31(+1.35%)
Jun 28, 2019 22.53 22.98 22.01 22.88 360,800 +0.30(+1.33%)
Jun 27, 2019 22.40 22.76 22.35 22.58 125,573 +0.18(+0.80%)
Jun 26, 2019 22.27 22.75 22.22 22.40 102,721 +0.13(+0.58%)
Jun 25, 2019 23.49 23.49 22.15 22.27 143,448 -1.23(-5.23%)
Jun 24, 2019 23.34 23.83 23.02 23.50 301,964 +0.22(+0.95%)
Jun 21, 2019 23.05 23.46 22.66 23.28 313,000 +0.12(+0.52%)
Jun 20, 2019 23.46 23.63 22.51 23.16 396,815 -0.20(-0.86%)
Jun 19, 2019 22.80 23.42 22.66 23.36 286,160 +0.58(+2.55%)
Jun 18, 2019 22.00 22.88 21.86 22.78 301,277 +0.78(+3.55%)
Jun 17, 2019 21.94 22.57 21.94 22.00 208,023 -0.22(-0.99%)
Jun 14, 2019 22.56 22.99 21.94 22.22 242,800 -0.51(-2.24%)
Jun 13, 2019 23.87 23.87 22.63 22.73 283,230 -1.19(-4.97%)
Jun 12, 2019 23.83 24.07 23.55 23.92 301,148 +0.05(+0.21%)
Jun 11, 2019 24.55 24.55 23.81 23.87 137,040 -0.61(-2.49%)
Jun 10, 2019 24.59 24.92 24.38 24.48 131,102 -0.12(-0.49%)
Jun 07, 2019 24.21 24.61 24.10 24.60 100,500 +0.50(+2.07%)
Jun 06, 2019 24.42 24.42 23.93 24.10 133,526 -0.37(-1.51%)
Jun 05, 2019 24.18 24.48 23.95 24.47 147,720 +0.29(+1.20%)
Jun 04, 2019 23.87 24.60 23.79 24.18 306,623 +0.37(+1.55%)
Jun 03, 2019 24.78 24.87 23.64 23.81 252,607 -0.85(-3.45%)
May 31, 2019 24.45 24.73 24.27 24.66 189,400 -0.02(-0.08%)
May 30, 2019 24.30 24.75 23.78 24.68 247,917 +0.38(+1.56%)
May 29, 2019 24.86 24.92 24.19 24.30 342,658 -0.74(-2.96%)
May 28, 2019 24.82 25.42 24.80 25.04 200,678 +0.22(+0.89%)
May 24, 2019 25.09 25.45 24.72 24.82 159,600 -0.22(-0.88%)
May 23, 2019 23.69 25.05 23.45 25.04 349,167 +1.25(+5.25%)
May 22, 2019 24.22 24.62 23.76 23.79 438,983 -0.60(-2.46%)
May 21, 2019 24.54 24.65 23.81 24.39 340,181 -0.13(-0.53%)
May 20, 2019 25.21 25.31 24.44 24.52 192,562 -0.80(-3.16%)
May 17, 2019 25.53 26.17 25.25 25.32 241,100 -0.34(-1.33%)
May 16, 2019 25.38 25.79 25.30 25.66 321,033 +0.35(+1.38%)
May 15, 2019 25.19 25.67 25.07 25.31 248,537 +0.05(+0.20%)
May 14, 2019 25.58 25.63 24.97 25.26 311,857 -0.32(-1.25%)
May 13, 2019 25.91 26.55 25.51 25.58 291,151 -0.74(-2.81%)
May 10, 2019 26.02 26.54 26.00 26.32 337,500 -0.01(-0.04%)
May 09, 2019 26.20 26.88 25.96 26.33 267,320 +0.15(+0.57%)
May 08, 2019 26.00 26.48 24.11 26.18 785,695 +0.94(+3.72%)
May 07, 2019 26.10 26.26 24.76 25.24 252,457 -1.04(-3.96%)
May 06, 2019 25.75 26.48 25.65 26.28 294,571 +0.16(+0.61%)
May 03, 2019 25.80 26.17 25.62 26.12 210,300 +0.47(+1.83%)
May 02, 2019 25.68 25.74 25.41 25.65 213,071 +0.03(+0.12%)
May 01, 2019 25.41 25.81 25.15 25.62 172,135 +0.40(+1.59%)
Apr 30, 2019 25.27 25.48 25.06 25.22 187,258 -0.06(-0.24%)
Apr 29, 2019 25.57 25.64 25.17 25.28 162,484 -0.29(-1.13%)
Apr 26, 2019 24.99 25.67 24.93 25.57 114,800 +0.59(+2.36%)
Apr 25, 2019 24.98 25.10 24.57 24.98 268,785 +0.02(+0.08%)
Apr 24, 2019 25.00 25.09 24.84 24.96 207,671 -0.04(-0.16%)
Apr 23, 2019 24.13 25.26 23.97 25.00 402,299 +0.99(+4.12%)
Apr 22, 2019 23.73 24.09 23.70 24.01 198,981 +0.25(+1.05%)
Apr 18, 2019 23.42 23.89 23.30 23.76 126,500 +0.22(+0.93%)
Apr 17, 2019 23.61 23.85 23.41 23.54 167,681 -0.02(-0.08%)
Apr 16, 2019 23.58 23.65 23.41 23.56 107,020 +0.03(+0.13%)
Apr 15, 2019 23.50 23.77 23.35 23.53 134,277 -0.04(-0.17%)
Apr 12, 2019 23.50 23.85 23.16 23.57 307,100 +0.14(+0.60%)
Apr 11, 2019 23.15 23.90 23.08 23.43 183,120 +0.06(+0.26%)
Apr 10, 2019 22.74 23.70 22.74 23.37 311,685 +0.59(+2.59%)
Apr 09, 2019 22.70 23.12 22.37 22.78 256,800 +0.04(+0.18%)
Apr 08, 2019 22.13 22.84 21.93 22.74 132,849 +0.55(+2.48%)
Apr 05, 2019 22.07 22.53 21.94 22.19 235,800 +0.12(+0.54%)
Apr 04, 2019 21.52 22.07 21.45 22.07 133,576 +0.50(+2.32%)
Apr 03, 2019 21.26 21.73 21.01 21.57 151,253 +0.36(+1.70%)
Apr 02, 2019 21.45 21.45 20.51 21.21 144,343 +0.01(+0.05%)
Apr 01, 2019 21.85 22.13 21.08 21.20 163,099 -0.65(-2.97%)
Mar 29, 2019 21.24 21.88 21.00 21.85 184,200 +0.70(+3.31%)
Mar 28, 2019 21.40 21.44 20.97 21.15 123,090 -0.29(-1.35%)
Mar 27, 2019 21.65 21.81 21.11 21.44 87,385 -0.16(-0.74%)
Mar 26, 2019 21.82 21.92 21.25 21.60 125,214 -0.10(-0.46%)
Mar 25, 2019 21.49 21.97 21.24 21.70 141,706 +0.31(+1.45%)
Mar 22, 2019 21.77 21.99 21.18 21.39 228,800 -0.46(-2.11%)
Mar 21, 2019 22.29 22.78 21.73 21.85 197,073 -0.46(-2.06%)
Mar 20, 2019 22.14 22.83 21.98 22.31 316,743 +0.23(+1.04%)
Mar 19, 2019 22.24 22.60 21.71 22.08 292,860 -0.17(-0.76%)
Mar 18, 2019 22.60 23.07 22.23 22.25 251,132 -0.31(-1.37%)
Mar 15, 2019 22.88 23.38 22.46 22.56 449,800 -0.25(-1.10%)
Mar 14, 2019 22.97 23.03 22.42 22.81 272,545 -0.15(-0.65%)
Mar 13, 2019 23.35 24.01 22.78 22.96 419,285 -0.39(-1.67%)
Mar 12, 2019 21.57 23.64 21.48 23.35 708,104 +1.60(+7.36%)
Mar 11, 2019 21.75 22.04 21.05 21.75 327,758 +0.17(+0.79%)
Mar 08, 2019 20.02 21.60 19.80 21.58 729,000 +1.42(+7.04%)
Mar 07, 2019 17.19 22.00 17.19 20.16 1,313,251 +4.56(+29.23%)
Mar 06, 2019 16.09 16.09 15.50 15.60 222,905 -0.49(-3.05%)
Mar 05, 2019 16.64 16.66 15.89 16.09 137,291 -0.61(-3.65%)
Mar 04, 2019 16.50 16.82 16.37 16.70 156,195 +0.30(+1.83%)
Mar 01, 2019 16.10 16.44 15.89 16.40 126,100 +0.29(+1.80%)
Feb 28, 2019 15.68 16.26 15.63 16.11 172,378 +0.45(+2.87%)
Feb 27, 2019 15.55 15.91 15.38 15.66 117,786 +0.13(+0.84%)
Feb 26, 2019 15.20 15.68 15.07 15.53 163,637 +0.29(+1.90%)
Feb 25, 2019 15.58 15.65 15.16 15.24 106,823 -0.16(-1.04%)
Feb 22, 2019 15.05 15.47 15.05 15.40 169,700 +0.29(+1.92%)
Feb 21, 2019 15.69 15.75 15.05 15.11 107,762 -0.66(-4.19%)
Feb 20, 2019 16.07 16.16 15.70 15.77 117,131 -0.28(-1.74%)
Feb 19, 2019 16.23 16.27 15.76 16.05 82,110 -0.21(-1.29%)
Feb 15, 2019 16.44 16.44 16.12 16.26 78,700 -0.05(-0.31%)
Feb 14, 2019 16.06 16.50 16.06 16.31 70,537 +0.10(+0.62%)
Feb 13, 2019 15.91 16.40 15.84 16.21 190,935 +0.37(+2.34%)
Feb 12, 2019 15.51 15.88 15.35 15.84 143,036 +0.36(+2.33%)
Feb 11, 2019 15.53 15.58 15.25 15.48 83,265 +0.06(+0.39%)
Feb 08, 2019 14.79 15.45 14.79 15.42 133,900 +0.51(+3.42%)
Feb 07, 2019 15.30 15.32 14.89 14.91 102,787 -0.41(-2.68%)
Feb 06, 2019 15.51 15.53 15.27 15.32 103,119 -0.21(-1.35%)
Feb 05, 2019 15.60 15.64 15.37 15.53 55,553 -0.06(-0.38%)
Feb 04, 2019 15.39 15.97 15.39 15.59 72,245 +0.19(+1.23%)
Feb 01, 2019 15.21 15.47 14.88 15.40 158,600 +0.24(+1.58%)
Jan 31, 2019 14.81 15.35 14.76 15.16 122,798 +0.33(+2.23%)
Jan 30, 2019 14.69 14.96 14.48 14.83 133,403 +0.20(+1.37%)
Jan 29, 2019 14.60 14.80 14.47 14.63 109,227 +0.02(+0.14%)
Jan 28, 2019 14.87 14.94 14.44 14.61 157,218 -0.28(-1.88%)
Jan 25, 2019 15.10 15.27 14.87 14.89 121,500 -0.21(-1.39%)
Jan 24, 2019 14.64 15.24 14.52 15.10 162,756 +0.55(+3.78%)
Jan 23, 2019 14.84 15.08 14.43 14.55 165,251 -0.27(-1.82%)
Jan 22, 2019 15.06 15.06 14.65 14.82 250,449 -0.43(-2.82%)
Jan 18, 2019 15.88 15.91 15.21 15.25 217,000 -0.56(-3.54%)
Jan 17, 2019 15.91 16.32 15.76 15.81 151,765 -0.19(-1.19%)
Jan 16, 2019 15.51 16.21 15.51 16.00 164,475 +0.50(+3.23%)
Jan 15, 2019 15.81 15.86 15.45 15.50 123,374 -0.31(-1.96%)
Jan 14, 2019 16.26 16.26 15.79 15.81 86,047 -0.62(-3.77%)
Jan 11, 2019 16.23 16.56 16.15 16.43 83,000 +0.05(+0.31%)
Jan 10, 2019 16.68 16.73 16.22 16.38 156,344 -0.38(-2.27%)
Jan 09, 2019 16.61 16.92 16.60 16.76 69,368 +0.17(+1.02%)
Jan 08, 2019 16.67 16.82 16.44 16.59 91,892 +0.06(+0.36%)
Jan 07, 2019 16.49 16.80 16.34 16.53 98,654 -0.02(-0.12%)
Jan 04, 2019 16.61 16.77 16.43 16.55 104,400 +0.13(+0.79%)
Jan 03, 2019 16.48 16.63 16.18 16.42 106,176 -0.20(-1.20%)
Jan 02, 2019 16.17 16.63 16.02 16.62 95,201 +0.22(+1.34%)
Dec 31, 2018 16.13 16.42 16.07 16.40 78,600 +0.32(+1.99%)
Dec 28, 2018 16.12 16.54 15.87 16.08 84,100 -0.02(-0.12%)
Dec 27, 2018 15.81 16.12 15.62 16.10 61,421 +0.08(+0.50%)
Dec 26, 2018 15.53 16.05 15.16 16.02 121,711 +0.52(+3.35%)
Dec 24, 2018 15.78 15.79 15.46 15.50 45,500 -0.31(-1.96%)
Dec 21, 2018 16.36 16.64 15.79 15.81 176,800 -0.53(-3.24%)
Dec 20, 2018 16.91 17.12 16.06 16.34 200,651 -0.60(-3.54%)
Dec 19, 2018 16.92 17.26 16.75 16.94 152,545 +0.17(+1.01%)
Dec 18, 2018 16.56 16.92 16.12 16.77 163,308 +0.42(+2.57%)
Dec 17, 2018 16.51 16.70 16.30 16.35 249,615 -0.24(-1.45%)
Dec 14, 2018 16.56 16.87 16.29 16.59 122,600 -0.16(-0.96%)
Dec 13, 2018 17.20 17.42 16.75 16.75 235,345 -0.49(-2.84%)
Dec 12, 2018 17.70 18.07 17.17 17.24 202,632 -0.23(-1.32%)
Dec 11, 2018 17.63 17.70 16.95 17.47 191,477 -0.01(-0.06%)
Dec 10, 2018 17.33 17.51 17.00 17.48 192,564 +0.17(+0.98%)
Dec 07, 2018 17.68 17.78 17.04 17.31 330,700 -0.43(-2.42%)
Dec 06, 2018 17.10 17.75 17.00 17.74 162,559 +0.54(+3.14%)
Dec 04, 2018 17.22 17.72 17.17 17.20 249,900 -0.02(-0.12%)
Dec 03, 2018 16.99 17.33 16.61 17.22 220,507 +0.51(+3.05%)
Nov 30, 2018 16.61 16.71 16.28 16.71 352,100 +0.13(+0.78%)
Nov 29, 2018 17.21 17.30 16.57 16.58 208,984 -0.73(-4.22%)
Nov 28, 2018 16.86 17.42 16.56 17.31 261,031 +0.52(+3.10%)
Nov 27, 2018 16.04 16.89 16.00 16.79 139,878 +0.64(+3.96%)
Nov 26, 2018 16.28 16.34 15.96 16.15 96,755 -0.04(-0.25%)
Nov 23, 2018 15.93 16.40 15.93 16.19 50,800 +0.07(+0.43%)
Nov 21, 2018 16.12 16.12 16.12 0 +0.30(+1.90%)
Nov 20, 2018 16.17 16.37 15.77 15.82 232,136 -0.61(-3.71%)
Nov 19, 2018 17.45 17.55 16.26 16.43 159,368 -1.00(-5.74%)
Nov 16, 2018 17.50 17.62 17.13 17.43 193,000 -0.23(-1.30%)
Nov 15, 2018 17.09 17.87 17.08 17.66 177,079 +0.52(+3.03%)
Nov 14, 2018 17.09 17.67 17.06 17.14 209,623 +0.21(+1.24%)
Nov 13, 2018 17.65 17.74 16.92 16.93 198,700 -0.72(-4.08%)
Nov 12, 2018 17.58 17.95 17.36 17.65 164,331 -0.09(-0.51%)
Nov 09, 2018 17.43 17.81 17.15 17.74 205,600 +0.13(+0.74%)
Nov 08, 2018 18.36 18.46 17.26 17.61 332,134 -1.01(-5.42%)
Nov 07, 2018 18.96 18.96 18.19 18.62 312,987 +0.38(+2.08%)
Nov 06, 2018 19.23 19.62 16.03 18.24 492,209 -1.75(-8.75%)
Nov 05, 2018 20.00 20.14 19.25 19.99 357,658 -0.22(-1.09%)
Nov 02, 2018 20.14 20.30 19.75 20.21 227,300 +0.17(+0.85%)
Nov 01, 2018 20.81 21.05 19.98 20.04 116,899 -0.75(-3.61%)
Oct 31, 2018 20.82 21.22 20.41 20.79 176,484 +0.20(+0.97%)
Oct 30, 2018 20.00 20.74 19.88 20.59 183,963 +0.50(+2.49%)
Oct 29, 2018 20.48 20.51 19.88 20.09 189,122 -0.14(-0.69%)
Oct 26, 2018 20.30 20.30 19.69 20.23 209,200 -0.09(-0.44%)
Oct 25, 2018 20.41 20.56 20.04 20.32 214,623 +0.09(+0.44%)
Oct 24, 2018 20.51 20.70 20.23 20.23 253,286 -0.27(-1.32%)
Oct 23, 2018 20.21 20.61 20.02 20.50 177,992 -0.04(-0.19%)
Oct 22, 2018 20.46 20.95 20.11 20.54 88,288 +0.15(+0.74%)
Oct 19, 2018 21.02 21.25 20.04 20.39 153,100 -0.64(-3.04%)
Oct 18, 2018 20.90 21.14 20.90 21.03 233,096 -0.02(-0.10%)
Oct 17, 2018 20.70 21.16 20.47 21.05 257,247 +0.40(+1.94%)
Oct 16, 2018 20.09 20.78 19.64 20.65 215,586 +0.56(+2.79%)
Oct 15, 2018 19.65 20.38 19.25 20.09 216,587 +0.56(+2.87%)
Oct 12, 2018 19.30 19.70 19.25 19.53 227,000 +0.62(+3.28%)
Oct 11, 2018 18.72 19.25 18.72 18.91 170,325 +0.08(+0.42%)
Oct 10, 2018 19.74 19.74 18.82 18.83 415,147 -0.98(-4.95%)
Oct 09, 2018 19.75 20.20 19.73 19.81 168,612 +0.08(+0.41%)
Oct 08, 2018 19.90 19.97 19.40 19.73 165,403 -0.26(-1.30%)
Oct 05, 2018 20.29 20.35 19.63 19.99 242,400 -0.31(-1.53%)
Oct 04, 2018 20.69 20.69 20.19 20.30 275,391 -0.41(-1.98%)
Oct 03, 2018 20.51 20.82 20.31 20.71 149,916 +0.26(+1.27%)
Oct 02, 2018 21.54 21.54 20.34 20.45 188,430 -0.93(-4.35%)
Oct 01, 2018 19.99 21.43 19.99 21.38 381,947 +1.49(+7.49%)
Sep 28, 2018 19.75 20.26 19.75 19.89 217,600 +0.13(+0.66%)
Sep 27, 2018 18.95 19.94 18.95 19.76 363,532 +0.82(+4.33%)
Sep 26, 2018 19.05 19.46 18.92 18.94 289,970 -0.08(-0.42%)
Sep 25, 2018 18.65 19.24 18.65 19.02 339,030 +0.38(+2.04%)
Sep 24, 2018 18.10 18.69 18.06 18.64 231,239 +0.56(+3.10%)
Sep 21, 2018 17.68 18.44 17.16 18.08 732,300 +0.42(+2.38%)
Sep 20, 2018 18.05 18.09 17.58 17.66 270,797 -0.32(-1.78%)
Sep 19, 2018 17.70 18.30 17.60 17.98 395,001 +0.21(+1.18%)
Sep 18, 2018 16.82 17.93 16.82 17.77 414,491 +0.93(+5.52%)
Sep 17, 2018 16.68 16.91 16.55 16.84 175,988 +0.13(+0.78%)
Sep 14, 2018 15.60 16.75 15.60 16.71 240,900 +1.14(+7.32%)
Sep 13, 2018 15.11 15.63 15.01 15.57 171,890 +0.53(+3.52%)
Sep 12, 2018 15.24 15.24 14.88 15.04 117,083 -0.20(-1.31%)
Sep 11, 2018 14.78 15.31 14.77 15.24 173,394 +0.41(+2.76%)
Sep 10, 2018 15.22 15.25 14.79 14.83 89,960 -0.30(-1.98%)
Sep 07, 2018 15.02 15.49 14.91 15.13 60,700 +0.04(+0.27%)
Sep 06, 2018 15.18 15.18 14.41 15.09 140,885 -0.02(-0.13%)
Sep 05, 2018 15.58 15.58 15.08 15.11 103,015 -0.50(-3.20%)
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.