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 (%)
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%)
Sep 04, 2018 15.74 15.81 15.35 15.61 83,802 -0.19(-1.20%)
Aug 31, 2018 15.80 15.80 15.80 0 -0.15(-0.94%)
Aug 30, 2018 15.93 16.04 15.84 15.95 68,593 -0.08(-0.50%)
Aug 29, 2018 15.94 16.15 15.83 16.03 171,199 +0.06(+0.38%)
Aug 28, 2018 16.10 16.15 15.88 15.97 88,927 -0.13(-0.81%)
Aug 27, 2018 16.27 16.32 16.07 16.10 72,034 -0.07(-0.43%)
Aug 24, 2018 15.84 16.26 15.84 16.17 75,900 +0.35(+2.21%)
Aug 23, 2018 15.71 15.91 15.64 15.82 59,104 +0.06(+0.38%)
Aug 22, 2018 15.78 16.00 15.64 15.76 109,255 -0.03(-0.19%)
Aug 21, 2018 15.66 15.88 15.66 15.79 78,181 +0.13(+0.83%)
Aug 20, 2018 15.69 15.73 15.49 15.66 61,496 +0.03(+0.19%)
Aug 17, 2018 15.67 15.69 15.29 15.63 126,100 -0.04(-0.26%)
Aug 16, 2018 15.61 15.96 15.49 15.67 98,227 +0.18(+1.16%)
Aug 15, 2018 15.50 15.60 15.17 15.49 132,608 -0.17(-1.09%)
Aug 14, 2018 15.33 15.73 15.28 15.66 131,983 +0.34(+2.22%)
Aug 13, 2018 15.23 15.41 15.08 15.32 106,598 +0.32(+2.13%)
Aug 10, 2018 14.73 15.36 14.58 15.00 109,300 +0.21(+1.42%)
Aug 09, 2018 14.81 14.87 14.75 14.79 76,782 +0.02(+0.14%)
Aug 08, 2018 14.85 14.90 14.57 14.77 157,743 -0.02(-0.14%)
Aug 07, 2018 14.57 14.82 14.14 14.79 227,813 +0.28(+1.93%)
Aug 06, 2018 15.30 15.30 14.50 14.51 208,982 -0.86(-5.60%)
Aug 03, 2018 15.59 15.59 14.91 15.37 256,900 +0.71(+4.84%)
Aug 02, 2018 14.62 14.73 14.60 14.66 95,703 -0.02(-0.14%)
Aug 01, 2018 14.66 14.87 14.46 14.68 81,594 -0.02(-0.14%)
Jul 31, 2018 14.89 15.02 14.53 14.70 104,013 -0.13(-0.88%)
Jul 30, 2018 15.53 15.53 14.80 14.83 128,512 -0.71(-4.57%)
Jul 27, 2018 16.76 16.76 15.48 15.54 174,800 -1.24(-7.39%)
Jul 26, 2018 16.84 17.11 16.74 16.78 186,097 -0.07(-0.42%)
Jul 25, 2018 16.77 16.92 16.73 16.85 121,437 +0.06(+0.36%)
Jul 24, 2018 17.10 17.28 16.66 16.79 86,598 -0.19(-1.12%)
Jul 23, 2018 16.79 17.10 16.60 16.98 206,125 +0.12(+0.71%)
Jul 20, 2018 17.00 17.49 16.82 16.86 97,569 -0.13(-0.77%)
Jul 19, 2018 16.96 17.07 16.85 16.99 50,637 -0.02(-0.12%)
Jul 18, 2018 16.89 17.09 16.81 17.01 92,491 +0.13(+0.77%)
Jul 17, 2018 16.76 16.95 16.76 16.88 135,682 +0.09(+0.54%)
Jul 16, 2018 16.77 16.94 16.69 16.79 85,530 -0.01(-0.06%)
Jul 13, 2018 16.90 16.90 16.65 16.80 47,801 -0.04(-0.24%)
Jul 12, 2018 16.68 16.92 16.59 16.84 84,813 +0.28(+1.69%)
Jul 11, 2018 16.47 16.70 16.45 16.56 65,961 +0.01(+0.06%)
Jul 10, 2018 17.03 17.08 16.51 16.55 106,067 -0.48(-2.82%)
Jul 09, 2018 16.40 17.22 16.40 17.03 208,719 +0.71(+4.35%)
Jul 06, 2018 16.34 16.44 16.21 16.32 173,010 +0.01(+0.06%)
Jul 05, 2018 16.23 16.38 16.09 16.31 101,747 +0.15(+0.93%)
Jul 03, 2018 16.16 16.16 16.16 0 -0.10(-0.62%)
Jul 02, 2018 16.01 16.32 15.95 16.26 132,575 +0.23(+1.43%)
Jun 29, 2018 16.25 16.25 15.81 16.03 143,120 -0.18(-1.11%)
Jun 28, 2018 16.20 16.24 16.05 16.21 128,811 +0.10(+0.62%)
Jun 27, 2018 16.24 16.34 16.09 16.11 130,909 -0.01(-0.06%)
Jun 26, 2018 16.00 16.44 15.91 16.12 207,778 +0.30(+1.90%)
Jun 25, 2018 15.98 16.07 15.66 15.82 131,088 -0.25(-1.56%)
Jun 22, 2018 16.00 16.09 15.48 16.07 528,207 +0.10(+0.63%)
Jun 21, 2018 16.40 16.40 15.96 15.97 93,209 -0.43(-2.62%)
Jun 20, 2018 15.99 16.45 15.94 16.40 150,052 +0.42(+2.63%)
Jun 19, 2018 16.08 16.10 15.72 15.98 166,780 -0.14(-0.87%)
Jun 18, 2018 16.09 16.32 16.00 16.12 101,208 +0.00(+0.00%)
Jun 15, 2018 16.24 16.08 16.12 128,921 +0.04(+0.25%)
Jun 14, 2018 16.15 16.37 16.07 16.08 116,718 -0.04(-0.25%)
Jun 13, 2018 16.07 16.24 15.97 16.12 105,026 +0.12(+0.75%)
Jun 12, 2018 15.84 16.12 15.84 16.00 97,459 +0.14(+0.88%)
Jun 11, 2018 16.02 16.07 15.74 15.86 150,739 -0.14(-0.88%)
Jun 08, 2018 16.00 16.14 15.87 16.00 101,145 -0.01(-0.06%)
Jun 07, 2018 16.43 16.45 15.93 16.01 81,166 -0.37(-2.26%)
Jun 06, 2018 16.42 16.38 67,991 +0.08(+0.49%)
Jun 05, 2018 16.27 16.49 16.12 16.30 103,895 +0.02(+0.12%)
Jun 04, 2018 16.30 16.44 16.24 16.28 160,312 -0.07(-0.43%)
Jun 01, 2018 16.30 16.44 16.05 16.35 115,893 +0.13(+0.80%)
May 31, 2018 16.75 16.85 16.18 16.22 181,405 -0.49(-2.93%)
May 30, 2018 16.50 16.80 16.50 16.71 159,238 +0.26(+1.58%)
May 29, 2018 16.56 16.71 16.44 16.45 300,537 -0.16(-0.96%)
May 25, 2018 16.61 16.61 16.61 0 +0.16(+0.97%)
May 24, 2018 16.22 16.56 16.00 16.45 206,634 +0.22(+1.36%)
May 23, 2018 15.96 16.32 15.72 16.23 188,855 +0.24(+1.50%)
May 22, 2018 16.21 16.23 15.97 15.99 75,908 -0.20(-1.24%)
May 21, 2018 16.34 16.49 16.15 16.19 77,970 -0.15(-0.92%)
May 18, 2018 15.66 16.48 15.59 16.34 259,388 +0.73(+4.68%)
May 17, 2018 15.61 15.79 15.56 15.61 86,757 +0.01(+0.06%)
May 16, 2018 15.40 15.93 15.23 15.60 513,394 +0.13(+0.84%)
May 15, 2018 15.18 15.65 15.10 15.47 374,684 +0.25(+1.64%)
May 14, 2018 15.34 15.46 15.05 15.22 196,595 -0.13(-0.85%)
May 11, 2018 15.20 15.41 15.05 15.35 212,829 +0.15(+0.99%)
May 10, 2018 14.70 15.35 14.28 15.20 238,566 +0.56(+3.83%)
May 09, 2018 14.66 14.70 14.51 14.64 151,207 +0.01(+0.07%)
May 08, 2018 14.59 14.66 14.58 14.63 83,768 +0.02(+0.14%)
May 07, 2018 14.16 14.79 14.16 14.61 82,342 +0.50(+3.54%)
May 04, 2018 13.95 14.20 13.93 14.11 113,013 +0.11(+0.79%)
May 03, 2018 13.92 14.05 13.80 14.00 57,780 +0.00(+0.00%)
May 02, 2018 13.65 14.10 13.47 14.00 177,527 +0.32(+2.34%)
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.