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 (%)
Sep 30, 2015 6.680 6.870 6.660 6.700 31,258 +0.05(+0.75%)
Sep 29, 2015 6.650 6.740 6.650 6.650 27,789 +0.00(+0.00%)
Sep 28, 2015 6.650 6.760 6.650 6.650 35,427 -0.02(-0.30%)
Sep 25, 2015 6.860 6.970 6.650 6.670 28,680 -0.16(-2.34%)
Sep 24, 2015 6.710 6.900 6.650 6.830 41,250 +0.16(+2.40%)
Sep 23, 2015 6.650 6.730 6.650 6.670 41,842 +0.02(+0.30%)
Sep 22, 2015 6.830 6.910 6.650 6.650 54,671 -0.20(-2.92%)
Sep 21, 2015 6.850 6.980 6.760 6.850 81,646 +0.00(+0.00%)
Sep 18, 2015 6.930 7.150 6.850 6.850 63,795 -0.15(-2.14%)
Sep 17, 2015 7.000 7.230 7.000 7.000 28,806 +0.00(+0.00%)
Sep 16, 2015 7.050 7.230 7.000 7.000 31,338 -0.06(-0.85%)
Sep 15, 2015 6.920 7.190 6.920 7.060 17,718 +0.10(+1.44%)
Sep 14, 2015 6.910 6.980 6.860 6.960 30,991 +0.03(+0.43%)
Sep 11, 2015 6.940 6.970 6.860 6.930 28,166 +0.03(+0.43%)
Sep 10, 2015 7.140 7.150 6.880 6.900 56,596 -0.12(-1.71%)
Sep 09, 2015 7.130 7.240 7.000 7.020 36,690 -0.11(-1.54%)
Sep 08, 2015 7.100 7.290 7.090 7.130 63,783 +0.05(+0.71%)
Sep 04, 2015 7.050 7.080 7.080 7.080 36,800 +0.02(+0.28%)
Sep 03, 2015 6.970 7.140 6.970 7.060 84,959 +0.07(+1.00%)
Sep 02, 2015 7.050 7.060 6.970 6.990 78,023 -0.01(-0.14%)
Sep 01, 2015 6.970 7.110 6.960 7.000 45,944 +0.03(+0.43%)
Aug 31, 2015 6.960 7.060 6.840 6.970 57,591 -0.02(-0.29%)
Aug 28, 2015 6.890 7.190 6.850 6.990 43,901 +0.12(+1.75%)
Aug 27, 2015 6.800 7.000 6.780 6.870 77,768 +0.07(+1.03%)
Aug 26, 2015 6.810 6.870 6.710 6.800 50,944 +0.02(+0.29%)
Aug 25, 2015 6.780 6.800 6.700 6.780 103,196 +0.03(+0.44%)
Aug 24, 2015 6.600 6.810 6.510 6.750 104,379 -0.04(-0.59%)
Aug 21, 2015 6.800 6.900 6.700 6.790 119,538 -0.03(-0.44%)
Aug 20, 2015 6.700 6.860 6.600 6.820 109,945 +0.07(+1.04%)
Aug 19, 2015 6.730 6.830 6.700 6.750 64,056 +0.00(+0.00%)
Aug 18, 2015 6.890 6.910 6.700 6.750 45,544 -0.08(-1.17%)
Aug 17, 2015 6.760 6.980 6.630 6.830 64,067 +0.12(+1.79%)
Aug 14, 2015 6.700 6.760 6.640 6.710 67,652 +0.01(+0.15%)
Aug 13, 2015 6.640 6.750 6.570 6.700 59,215 +0.06(+0.90%)
Aug 12, 2015 6.510 6.710 6.500 6.640 68,821 +0.12(+1.84%)
Aug 11, 2015 6.550 6.690 6.510 6.520 61,245 -0.09(-1.36%)
Aug 10, 2015 6.780 6.810 6.580 6.610 88,277 -0.14(-2.07%)
Aug 07, 2015 6.780 6.810 6.400 6.750 210,102 -0.01(-0.15%)
Aug 06, 2015 6.850 7.310 6.710 6.760 250,886 -0.04(-0.59%)
Aug 05, 2015 6.950 7.100 6.735 6.800 110,301 -0.20(-2.86%)
Aug 04, 2015 7.180 7.290 6.900 7.000 89,985 -0.10(-1.41%)
Aug 03, 2015 7.240 7.290 6.820 7.100 77,549 -0.17(-2.34%)
Jul 31, 2015 7.150 7.360 7.130 7.270 48,950 +0.15(+2.11%)
Jul 30, 2015 7.200 7.350 7.080 7.120 78,973 -0.02(-0.28%)
Jul 29, 2015 7.120 7.250 7.050 7.140 41,579 -0.01(-0.14%)
Jul 28, 2015 7.350 7.480 7.130 7.150 60,633 -0.24(-3.25%)
Jul 27, 2015 7.470 7.630 7.370 7.390 52,046 -0.15(-1.99%)
Jul 24, 2015 7.540 7.580 7.400 7.540 37,627 +0.06(+0.80%)
Jul 23, 2015 7.520 7.780 7.450 7.480 37,558 +0.03(+0.40%)
Jul 22, 2015 7.580 7.640 7.368 7.450 109,306 -0.14(-1.84%)
Jul 21, 2015 7.550 7.790 7.550 7.590 83,952 +0.06(+0.80%)
Jul 20, 2015 7.620 7.890 7.500 7.530 119,278 -0.07(-0.92%)
Jul 17, 2015 7.690 7.710 7.500 7.600 79,631 -0.11(-1.43%)
Jul 16, 2015 8.030 8.160 7.690 7.710 155,133 -0.28(-3.50%)
Jul 15, 2015 8.310 8.350 7.958 7.990 91,544 -0.32(-3.85%)
Jul 14, 2015 8.250 8.430 8.240 8.310 58,082 +0.04(+0.48%)
Jul 13, 2015 8.280 8.500 8.240 8.270 76,818 +0.01(+0.12%)
Jul 10, 2015 8.240 8.330 8.190 8.260 73,104 +0.17(+2.10%)
Jul 09, 2015 8.000 8.180 8.000 8.090 104,734 +0.18(+2.28%)
Jul 08, 2015 7.550 8.130 7.550 7.910 165,617 +0.28(+3.67%)
Jul 07, 2015 7.770 7.770 7.400 7.630 118,174 -0.09(-1.17%)
Jul 06, 2015 7.770 7.810 7.613 7.720 97,450 -0.11(-1.40%)
Jul 02, 2015 7.930 7.830 7.830 7.830 88,900 -0.11(-1.39%)
Jul 01, 2015 8.090 8.090 7.900 7.940 120,245 -0.04(-0.50%)
Jun 30, 2015 8.220 8.310 7.950 7.980 118,171 -0.21(-2.56%)
Jun 29, 2015 8.080 8.500 8.080 8.190 196,597 +0.02(+0.24%)
Jun 26, 2015 8.310 8.480 8.090 8.170 1,706,123 -0.13(-1.57%)
Jun 25, 2015 8.390 8.490 8.100 8.300 127,139 -0.04(-0.48%)
Jun 24, 2015 8.560 8.580 8.310 8.340 146,070 -0.25(-2.91%)
Jun 23, 2015 8.660 8.669 8.350 8.590 130,754 -0.02(-0.23%)
Jun 22, 2015 8.600 8.985 8.490 8.610 233,577 +0.02(+0.23%)
Jun 19, 2015 8.610 8.660 8.450 8.590 131,708 -0.03(-0.35%)
Jun 18, 2015 8.510 8.690 8.410 8.620 111,258 +0.18(+2.13%)
Jun 17, 2015 8.470 8.520 8.300 8.440 113,098 +0.01(+0.12%)
Jun 16, 2015 8.480 8.620 8.290 8.430 147,931 -0.02(-0.24%)
Jun 15, 2015 8.430 8.480 8.270 8.450 140,714 -0.05(-0.59%)
Jun 12, 2015 8.480 8.570 8.300 8.500 78,611 +0.03(+0.35%)
Jun 11, 2015 8.550 8.550 8.230 8.470 114,424 +0.01(+0.12%)
Jun 10, 2015 8.320 8.490 8.260 8.460 202,506 +0.19(+2.30%)
Jun 09, 2015 8.210 8.390 7.930 8.270 130,969 +0.06(+0.73%)
Jun 08, 2015 8.100 8.710 8.100 8.210 402,051 +0.25(+3.14%)
Jun 05, 2015 7.830 8.000 7.660 7.960 108,996 +0.14(+1.79%)
Jun 04, 2015 8.090 8.230 7.690 7.820 182,659 -0.29(-3.58%)
Jun 03, 2015 8.750 8.750 8.020 8.110 251,924 -0.59(-6.78%)
Jun 02, 2015 7.700 9.190 7.560 8.700 622,788 +1.00(+12.99%)
Jun 01, 2015 7.700 7.870 7.500 7.700 289,055 +0.08(+1.05%)
May 29, 2015 7.690 7.950 7.150 7.620 531,061 +1.19(+18.51%)
May 28, 2015 6.650 6.750 6.390 6.430 106,275 -0.25(-3.74%)
May 27, 2015 6.630 6.730 6.580 6.680 88,781 +0.05(+0.75%)
May 26, 2015 6.550 6.740 6.450 6.630 148,474 +0.03(+0.45%)
May 22, 2015 6.640 6.600 6.600 6.600 137,500 -0.05(-0.75%)
May 21, 2015 6.720 6.770 6.640 6.650 129,855 -0.05(-0.75%)
May 20, 2015 6.750 6.790 6.600 6.700 177,622 -0.11(-1.62%)
May 19, 2015 6.630 6.810 6.600 6.810 152,411 +0.18(+2.71%)
May 18, 2015 6.690 6.790 6.630 6.630 166,472 -0.05(-0.75%)
May 15, 2015 6.660 6.780 6.650 6.680 86,414 -0.03(-0.45%)
May 14, 2015 6.840 6.960 6.660 6.710 189,715 -0.11(-1.61%)
May 13, 2015 7.100 7.160 6.750 6.820 164,426 -0.28(-3.94%)
May 12, 2015 7.080 7.200 6.850 7.100 137,518 +0.01(+0.14%)
May 11, 2015 7.440 7.450 7.070 7.090 226,934 -0.39(-5.21%)
May 08, 2015 7.760 7.820 7.400 7.480 266,103 -0.41(-5.20%)
May 07, 2015 7.190 7.960 7.190 7.890 283,130 +0.04(+0.51%)
May 06, 2015 7.410 8.340 7.330 7.850 302,598 +0.43(+5.80%)
May 05, 2015 8.120 8.210 7.250 7.420 305,908 -0.77(-9.40%)
May 04, 2015 8.460 8.470 8.160 8.190 82,973 -0.23(-2.73%)
May 01, 2015 8.350 8.530 8.350 8.420 72,782 +0.06(+0.72%)
Apr 30, 2015 8.550 8.560 8.300 8.360 126,296 -0.25(-2.90%)
Apr 29, 2015 8.820 8.820 8.520 8.610 66,934 -0.23(-2.60%)
Apr 28, 2015 8.480 8.880 8.360 8.840 159,622 +0.35(+4.12%)
Apr 27, 2015 8.430 8.560 8.370 8.490 113,771 +0.08(+0.95%)
Apr 24, 2015 8.230 8.420 8.128 8.410 103,607 +0.15(+1.82%)
Apr 23, 2015 8.230 8.270 8.100 8.260 113,247 +0.03(+0.36%)
Apr 22, 2015 8.190 8.270 8.130 8.230 225,569 +0.01(+0.12%)
Apr 21, 2015 8.220 8.300 8.105 8.220 80,501 +0.05(+0.61%)
Apr 20, 2015 7.880 8.200 7.820 8.170 206,986 +0.36(+4.61%)
Apr 17, 2015 7.820 7.870 7.650 7.810 184,150 -0.11(-1.39%)
Apr 16, 2015 7.910 7.990 7.870 7.920 69,600 -0.03(-0.38%)
Apr 15, 2015 7.950 8.020 7.920 7.950 97,648 +0.01(+0.13%)
Apr 14, 2015 7.950 8.010 7.620 7.940 119,623 +0.02(+0.25%)
Apr 13, 2015 7.990 8.030 7.890 7.920 84,053 -0.07(-0.88%)
Apr 10, 2015 7.920 8.040 7.890 7.990 86,308 +0.06(+0.76%)
Apr 09, 2015 7.910 8.000 7.860 7.930 77,075 +0.06(+0.76%)
Apr 08, 2015 7.870 7.980 7.700 7.870 81,203 +0.02(+0.25%)
Apr 07, 2015 7.910 7.950 7.820 7.850 75,963 -0.04(-0.51%)
Apr 06, 2015 7.810 7.930 7.790 7.890 79,353 +0.08(+1.02%)
Apr 02, 2015 7.740 7.810 7.810 7.810 140,000 +0.12(+1.56%)
Apr 01, 2015 7.590 7.700 7.560 7.690 143,931 +0.08(+1.05%)
Mar 31, 2015 7.450 7.630 7.410 7.610 188,547 +0.16(+2.15%)
Mar 30, 2015 7.500 7.530 7.433 7.450 142,377 -0.05(-0.67%)
Mar 27, 2015 7.500 7.600 7.430 7.500 173,165 -0.01(-0.13%)
Mar 26, 2015 7.280 7.660 7.160 7.510 242,932 +0.23(+3.16%)
Mar 25, 2015 7.540 7.560 7.200 7.280 162,850 -0.28(-3.70%)
Mar 24, 2015 7.630 7.680 7.550 7.560 82,052 -0.04(-0.53%)
Mar 23, 2015 7.490 7.625 7.490 7.600 122,042 +0.11(+1.47%)
Mar 20, 2015 7.540 7.690 7.460 7.490 201,098 -0.05(-0.66%)
Mar 19, 2015 7.590 7.620 7.370 7.540 230,596 -0.04(-0.53%)
Mar 18, 2015 7.760 7.894 7.555 7.580 98,982 -0.24(-3.07%)
Mar 17, 2015 7.870 8.064 7.730 7.820 126,729 -0.03(-0.38%)
Mar 16, 2015 8.410 8.410 7.798 7.850 176,614 -0.13(-1.63%)
Mar 13, 2015 8.040 8.040 7.710 7.980 228,829 +0.02(+0.25%)
Mar 12, 2015 8.750 9.170 7.860 7.960 635,466 -1.54(-16.21%)
Mar 11, 2015 9.470 9.550 9.210 9.500 99,330 +0.07(+0.74%)
Mar 10, 2015 9.340 9.500 9.210 9.430 49,325 -0.04(-0.42%)
Mar 09, 2015 9.340 9.540 9.340 9.470 50,323 +0.13(+1.39%)
Mar 06, 2015 9.540 9.640 9.210 9.340 111,548 -0.31(-3.21%)
Mar 05, 2015 9.920 9.930 9.540 9.650 60,087 -0.23(-2.33%)
Mar 04, 2015 10.02 10.17 9.830 9.880 73,970 -0.20(-1.98%)
Mar 03, 2015 10.30 10.30 10.02 10.08 67,041 -0.23(-2.23%)
Mar 02, 2015 10.30 10.37 10.24 10.31 91,420 +0.01(+0.10%)
Feb 27, 2015 10.27 10.32 10.23 10.30 56,569 +0.02(+0.19%)
Feb 26, 2015 10.23 10.37 10.16 10.28 76,316 +0.05(+0.49%)
Feb 25, 2015 9.920 10.31 9.920 10.23 65,337 +0.28(+2.81%)
Feb 24, 2015 9.800 10.00 9.600 9.950 84,707 +0.16(+1.63%)
Feb 23, 2015 9.800 9.870 9.500 9.790 123,659 +0.14(+1.45%)
Feb 20, 2015 9.690 9.739 9.510 9.650 79,007 -0.04(-0.41%)
Feb 19, 2015 9.760 9.950 9.680 9.690 48,013 -0.12(-1.22%)
Feb 18, 2015 9.480 9.860 9.450 9.810 105,937 +0.35(+3.70%)
Feb 17, 2015 9.510 9.630 9.320 9.460 62,750 -0.09(-0.94%)
Feb 13, 2015 9.740 9.550 9.550 9.550 67,900 -0.23(-2.35%)
Feb 12, 2015 9.480 9.840 9.440 9.780 45,021 +0.27(+2.84%)
Feb 11, 2015 9.950 10.08 9.465 9.510 146,396 -0.47(-4.71%)
Feb 10, 2015 10.12 10.12 9.800 9.980 71,005 -0.07(-0.70%)
Feb 09, 2015 10.05 10.25 9.900 10.05 107,182 -0.09(-0.89%)
Feb 06, 2015 10.10 10.27 10.03 10.14 65,013 +0.03(+0.30%)
Feb 05, 2015 9.810 10.19 9.810 10.11 82,730 +0.31(+3.16%)
Feb 04, 2015 9.730 9.980 9.700 9.800 106,994 +0.01(+0.10%)
Feb 03, 2015 9.360 9.830 9.300 9.790 104,389 +0.47(+5.04%)
Feb 02, 2015 9.100 9.360 8.910 9.320 71,628 +0.30(+3.33%)
Jan 30, 2015 9.150 9.280 9.000 9.020 74,964 -0.16(-1.74%)
Jan 29, 2015 9.120 9.230 9.010 9.180 110,366 +0.10(+1.10%)
Jan 28, 2015 9.360 9.410 9.050 9.080 48,048 -0.18(-1.94%)
Jan 27, 2015 9.340 9.430 9.040 9.260 41,465 -0.17(-1.80%)
Jan 26, 2015 9.500 9.520 9.250 9.430 68,818 +0.00(+0.00%)
Jan 23, 2015 9.330 9.550 9.160 9.430 55,607 +0.04(+0.43%)
Jan 22, 2015 9.130 9.390 9.050 9.390 67,602 +0.32(+3.53%)
Jan 21, 2015 9.100 9.160 8.960 9.070 79,227 -0.10(-1.09%)
Jan 20, 2015 9.200 9.225 8.970 9.170 117,791 -0.03(-0.33%)
Jan 16, 2015 8.860 9.210 8.851 9.200 89,116 +0.30(+3.37%)
Jan 15, 2015 9.090 9.140 8.860 8.900 131,242 -0.18(-1.98%)
Jan 14, 2015 8.890 9.160 8.790 9.080 143,485 +0.10(+1.11%)
Jan 13, 2015 8.930 9.190 8.870 8.980 105,820 +0.09(+1.01%)
Jan 12, 2015 9.040 9.100 8.880 8.890 89,948 -0.09(-1.00%)
Jan 09, 2015 9.160 9.280 8.960 8.980 70,642 -0.18(-1.97%)
Jan 08, 2015 9.290 9.290 8.910 9.160 181,048 -0.05(-0.54%)
Jan 07, 2015 9.510 9.530 9.150 9.210 128,092 -0.21(-2.23%)
Jan 06, 2015 9.790 9.900 9.310 9.420 92,168 -0.37(-3.78%)
Jan 05, 2015 9.900 10.15 9.650 9.790 155,334 -0.11(-1.11%)
Jan 02, 2015 9.800 9.950 9.640 9.900 89,480 +0.14(+1.43%)
Dec 31, 2014 9.720 9.760 9.760 9.760 175,700 +0.04(+0.41%)
Dec 30, 2014 10.06 10.20 9.600 9.720 275,131 -0.40(-3.95%)
Dec 29, 2014 10.41 10.54 10.09 10.12 223,498 -0.29(-2.79%)
Dec 26, 2014 10.50 10.65 10.36 10.41 64,485 -0.13(-1.23%)
Dec 24, 2014 10.25 10.54 10.54 10.54 93,200 +0.33(+3.23%)
Dec 23, 2014 10.55 10.88 10.19 10.21 193,784 -0.23(-2.20%)
Dec 22, 2014 10.75 10.78 10.37 10.44 109,453 -0.09(-0.85%)
Dec 19, 2014 10.88 11.04 10.49 10.53 159,174 -0.31(-2.86%)
Dec 18, 2014 10.45 11.00 10.31 10.84 175,084 +0.42(+4.03%)
Dec 17, 2014 10.24 10.45 10.08 10.42 114,017 +0.18(+1.76%)
Dec 16, 2014 10.29 10.67 10.18 10.24 158,461 -0.05(-0.49%)
Dec 15, 2014 10.39 10.56 10.21 10.29 104,127 -0.02(-0.19%)
Dec 12, 2014 10.21 10.45 10.21 10.31 75,763 -0.02(-0.19%)
Dec 11, 2014 10.32 10.53 10.22 10.33 165,382 +0.11(+1.08%)
Dec 10, 2014 10.07 10.45 10.01 10.22 157,699 +0.18(+1.79%)
Dec 09, 2014 10.54 10.54 10.01 10.04 258,425 -0.58(-5.46%)
Dec 08, 2014 11.06 11.16 10.56 10.62 197,520 -0.40(-3.63%)
Dec 05, 2014 10.60 11.23 10.60 11.02 150,111 +0.42(+3.96%)
Dec 04, 2014 10.69 10.76 10.50 10.60 97,386 -0.07(-0.66%)
Dec 03, 2014 10.66 10.90 10.55 10.67 120,831 +0.05(+0.47%)
Dec 02, 2014 10.20 10.65 10.20 10.62 262,921 +0.48(+4.73%)
Dec 01, 2014 10.13 10.48 9.960 10.14 192,980 +0.00(+0.00%)
Nov 28, 2014 9.940 10.50 9.830 10.14 113,961 +0.22(+2.22%)
Nov 26, 2014 9.800 9.920 9.920 9.920 90,700 +0.12(+1.22%)
Nov 25, 2014 9.870 9.920 9.490 9.800 212,929 -0.03(-0.31%)
Nov 24, 2014 9.670 9.850 9.570 9.830 119,073 +0.16(+1.65%)
Nov 21, 2014 9.690 9.690 9.410 9.670 104,846 +0.14(+1.47%)
Nov 20, 2014 9.030 9.620 8.950 9.530 146,780 +0.49(+5.42%)
Nov 19, 2014 9.050 9.400 8.980 9.040 235,410 +0.00(+0.00%)
Nov 18, 2014 9.280 9.450 9.020 9.040 96,248 -0.25(-2.69%)
Nov 17, 2014 9.690 9.720 9.190 9.290 112,927 -0.44(-4.52%)
Nov 14, 2014 9.650 9.740 9.340 9.730 130,297 +0.14(+1.46%)
Nov 13, 2014 9.830 9.850 9.480 9.590 100,702 -0.22(-2.24%)
Nov 12, 2014 9.640 9.850 9.530 9.810 96,415 +0.12(+1.24%)
Nov 11, 2014 9.790 9.830 9.480 9.690 171,634 -0.13(-1.32%)
Nov 10, 2014 9.840 9.950 9.640 9.820 75,139 -0.04(-0.41%)
Nov 07, 2014 9.680 9.890 9.440 9.860 89,993 +0.15(+1.54%)
Nov 06, 2014 9.660 9.749 9.530 9.710 54,588 +0.08(+0.83%)
Nov 05, 2014 9.570 9.650 9.320 9.630 112,104 +0.12(+1.26%)
Nov 04, 2014 9.890 9.900 9.473 9.510 145,214 -0.37(-3.74%)
Nov 03, 2014 9.580 9.960 9.570 9.880 255,118 +0.31(+3.24%)
Oct 31, 2014 9.000 9.600 8.800 9.570 315,741 +0.75(+8.50%)
Oct 30, 2014 8.190 8.850 8.190 8.820 288,355 +0.63(+7.69%)
Oct 29, 2014 8.250 8.310 8.140 8.190 85,409 -0.06(-0.73%)
Oct 28, 2014 8.070 8.610 8.050 8.250 121,942 +0.20(+2.48%)
Oct 27, 2014 8.050 8.070 8.070 8.050 42,722 -0.02(-0.25%)
Oct 24, 2014 8.240 8.290 8.050 8.070 70,382 -0.15(-1.82%)
Oct 23, 2014 8.220 8.380 8.130 8.220 60,792 +0.06(+0.74%)
Oct 22, 2014 8.540 8.570 8.140 8.160 69,633 -0.34(-4.00%)
Oct 21, 2014 8.540 8.540 8.450 8.500 101,648 +0.00(+0.00%)
Oct 20, 2014 8.450 8.590 8.450 8.500 55,059 +0.02(+0.24%)
Oct 17, 2014 9.010 9.070 8.450 8.480 63,237 -0.42(-4.72%)
Oct 16, 2014 7.990 9.115 7.990 8.900 137,883 +0.78(+9.61%)
Oct 15, 2014 7.600 8.380 7.570 8.120 211,132 +0.46(+6.01%)
Oct 14, 2014 7.650 7.780 7.480 7.660 276,492 +0.10(+1.32%)
Oct 13, 2014 7.530 7.780 7.500 7.560 84,920 +0.02(+0.27%)
Oct 10, 2014 7.950 7.960 7.500 7.540 151,734 -0.46(-5.75%)
Oct 09, 2014 8.280 8.280 7.970 8.000 100,714 -0.27(-3.26%)
Oct 08, 2014 8.070 8.320 8.010 8.270 82,152 +0.16(+1.97%)
Oct 07, 2014 8.210 8.310 8.070 8.110 53,936 -0.12(-1.46%)
Oct 06, 2014 8.300 8.330 8.180 8.230 73,854 -0.02(-0.24%)
Oct 03, 2014 8.230 8.440 8.210 8.250 91,005 +0.05(+0.61%)
Oct 02, 2014 8.040 8.240 8.010 8.200 108,114 +0.17(+2.12%)
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.