Historical Stock Prices

ARR 
$4.15
*  
0.02
 negative 
0.48%
Get ARR Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 4.13 4.16 4.13 4.15 2,192,008
04/16/2014 4.14 4.16 4.12 4.13 1,952,987
04/15/2014 4.18 4.19 4.13 4.15 3,008,110
04/14/2014 4.16 4.2 4.15 4.18 2,574,735
04/11/2014 4.19 4.21 4.13 4.16 4,357,234
04/10/2014 4.25 4.29 4.24 4.24 4,603,609
04/09/2014 4.26 4.27 4.24 4.25 2,619,535
04/08/2014 4.22 4.27 4.22 4.27 4,101,353
04/07/2014 4.19 4.21 4.17 4.21 3,878,515
04/04/2014 4.17 4.2 4.16 4.17 3,326,827
04/03/2014 4.2 4.21 4.15 4.16 3,887,210
04/02/2014 4.16 4.21 4.15 4.19 3,379,129
04/01/2014 4.13 4.19 4.12 4.17 3,392,872
03/31/2014 4.12 4.14 4.11 4.12 3,929,147
03/28/2014 4.14 4.15 4.13 4.13 2,339,882
03/27/2014 4.12 4.14 4.1 4.12 2,400,822
03/26/2014 4.16 4.16 4.11 4.12 3,906,774
03/25/2014 4.19 4.225 4.14 4.14 4,622,700
03/24/2014 4.23 4.24 4.16 4.19 4,004,960
03/21/2014 4.13 4.27 4.11 4.26 10,162,390
03/20/2014 4.22 4.23 4.09 4.13 15,293,560
03/19/2014 4.28 4.3 4.22 4.23 4,255,371
03/18/2014 4.27 4.28 4.25 4.28 2,699,597
03/17/2014 4.31 4.31 4.25 4.27 2,429,406
03/14/2014 4.3 4.34 4.26 4.29 5,244,964
03/13/2014 4.25 4.31 4.24 4.31 4,209,099
03/12/2014 4.26 4.29 4.23 4.28 7,618,826
03/11/2014 4.28 4.3 4.24 4.25 4,351,004
03/10/2014 4.28 4.3 4.25 4.27 2,643,636
03/07/2014 4.3 4.33 4.22 4.26 5,890,945
03/06/2014 4.37 4.41 4.29 4.29 6,419,885
03/05/2014 4.34 4.35 4.31 4.34 3,892,784
03/04/2014 4.32 4.35 4.298 4.33 5,955,132
03/03/2014 4.28 4.32 4.23 4.31 4,338,709
02/28/2014 4.265 4.3 4.25 4.29 6,515,454
02/27/2014 4.3 4.32 4.25 4.26 6,996,532
02/26/2014 4.325 4.37 4.31 4.34 3,197,140
02/25/2014 4.29 4.33 4.26 4.32 2,841,309
02/24/2014 4.295 4.3 4.25 4.29 2,740,090
02/21/2014 4.32 4.32 4.25 4.26 3,083,391
02/20/2014 4.31 4.33 4.24 4.3 4,227,132
02/19/2014 4.38 4.4 4.31 4.31 3,194,584
02/18/2014 4.31 4.37 4.27 4.36 4,073,414
02/14/2014 4.29 4.32 4.25 4.31 3,736,372
02/13/2014 4.22 4.3 4.19 4.3 5,596,916
02/12/2014 4.28 4.29 4.22 4.23 3,391,045
02/11/2014 4.3 4.31 4.25 4.31 6,818,059
02/10/2014 4.27 4.3 4.23 4.28 4,652,020
02/07/2014 4.22 4.26 4.21 4.25 3,703,233
02/06/2014 4.21 4.275 4.19 4.21 3,044,413
02/05/2014 4.18 4.22 4.14 4.2 5,555,369
02/04/2014 4.13 4.18 4.11 4.18 4,922,913
02/03/2014 4.115 4.14 4.1 4.11 4,020,289
01/31/2014 4.09 4.14 4.06 4.11 5,926,906
01/30/2014 4.12 4.13 4.08 4.11 3,067,266
01/29/2014 4.1 4.12 4.05 4.09 3,412,083
01/28/2014 4.08 4.11 4.05 4.09 3,246,090
01/27/2014 4.125 4.14 4.05 4.07 3,523,745
01/24/2014 4.13 4.18 4.11 4.12 6,216,456
01/23/2014 4.09 4.13 4.08 4.12 4,195,939
01/22/2014 4.08 4.09 4.06 4.08 2,179,533
01/21/2014 4.06 4.08 4.04 4.08 4,290,706
01/17/2014 4.07 4.08 4 4.04 12,826,260
01/16/2014 4.05 4.07 4.03 4.06 3,009,017
01/15/2014 4.03 4.06 4.02 4.04 4,382,852
01/14/2014 4.08 4.09 4.02 4.04 3,756,726
01/13/2014 4.07 4.09 4.05 4.07 5,179,470
01/10/2014 4.11 4.13 4.07 4.1 5,237,981
01/09/2014 4.14 4.15 4.06 4.07 5,056,949
01/08/2014 4.11 4.15 4.07 4.12 4,403,753
01/07/2014 4.08 4.12 4.05 4.11 3,045,864
01/06/2014 4.07 4.13 4.06 4.09 4,777,347
01/03/2014 3.98 4.05 3.978 4.05 4,606,392
01/02/2014 4 4.03 3.97 3.98 3,738,343
12/31/2013 3.94 4.04 3.94 4.01 8,102,239
12/30/2013 3.95 3.99 3.92 3.94 6,789,395
12/27/2013 3.97 4 3.92 3.95 5,810,061
12/26/2013 3.94 3.98 3.94 3.95 5,842,770
12/24/2013 3.88 3.95 3.88 3.94 3,358,920
12/23/2013 3.83 3.95 3.78 3.89 11,270,840
12/20/2013 3.755 3.78 3.74 3.74 11,106,260
12/19/2013 3.765 3.8 3.72 3.72 6,650,390
12/18/2013 3.76 3.82 3.68 3.74 11,922,110
12/17/2013 3.67 3.73 3.66 3.7 5,206,200
12/16/2013 3.67 3.75 3.65 3.68 8,071,528
12/13/2013 3.74 3.79 3.72 3.73 4,186,706
12/12/2013 3.76 3.79 3.71 3.76 7,383,459
12/11/2013 3.82 3.88 3.78 3.8 8,825,483
12/10/2013 3.73 3.85 3.72 3.85 6,424,600
12/09/2013 3.645 3.72 3.64 3.72 4,983,823
12/06/2013 3.76 3.77 3.65 3.68 6,706,636
12/05/2013 3.75 3.79 3.73 3.75 3,680,712
12/04/2013 3.78 3.8 3.72 3.78 4,712,601
12/03/2013 3.81 3.86 3.77 3.81 7,386,339
12/02/2013 3.91 3.93 3.8 3.81 5,427,151
11/29/2013 3.91 3.96 3.91 3.91 1,518,286
11/27/2013 3.95 3.96 3.87 3.91 4,684,652
11/26/2013 3.95 4 3.92 3.94 3,519,670
11/25/2013 3.92 4 3.915 3.97 3,959,699
11/22/2013 3.935 3.94 3.9 3.92 2,285,440
11/21/2013 3.92 3.98 3.9 3.92 3,419,699
11/20/2013 4 4.01 3.92 3.92 2,712,675
11/19/2013 4.04 4.08 3.96 3.99 2,317,380
11/18/2013 4.1 4.11 4.03 4.03 3,233,406
11/15/2013 4.11 4.14 4.08 4.1 3,797,489
11/14/2013 4.03 4.14 4.02 4.12 7,537,087
11/13/2013 3.92 4.05 3.9 4.02 6,108,405
11/12/2013 3.94 3.97 3.93 3.95 4,216,422
11/11/2013 3.94 3.95 3.89 3.94 2,608,746
11/08/2013 4.02 4.05 3.8885 3.92 8,550,521
11/07/2013 4.09 4.11 4.05 4.05 3,784,615
11/06/2013 4.07 4.125 4.06 4.08 4,098,972
11/05/2013 4.13 4.13 4.06 4.06 3,074,114
11/04/2013 4.12 4.13 4.08 4.13 2,595,224
11/01/2013 4.115 4.13 4.06 4.13 4,280,029
10/31/2013 4.07 4.12 4.02 4.12 5,726,420
10/30/2013 4.1 4.12 4.05 4.06 5,862,736
10/29/2013 4.22 4.23 4.05 4.1 15,201,650
10/28/2013 4.43 4.43 4.34 4.38 3,151,916
10/25/2013 4.45 4.46 4.38 4.41 5,438,805
10/24/2013 4.46 4.47 4.42 4.43 2,343,201
10/23/2013 4.42 4.48 4.38 4.45 4,222,667
10/22/2013 4.37 4.44 4.35 4.42 3,271,361
10/21/2013 4.39 4.39 4.31 4.34 3,395,478
10/18/2013 4.265 4.375 4.25 4.37 5,672,517
10/17/2013 4.17 4.27 4.17 4.25 6,481,943
10/16/2013 4.12 4.15 4.07 4.15 3,601,123
10/15/2013 4.15 4.17 4.1 4.11 3,794,156
10/14/2013 4.19 4.21 4.15 4.17 2,591,436
10/11/2013 4.25 4.27 4.19 4.19 3,094,289
10/10/2013 4.24 4.28 4.19 4.22 6,999,881
10/09/2013 4.22 4.27 4.22 4.26 4,145,957
10/08/2013 4.22 4.23 4.18 4.21 5,438,252
10/07/2013 4.23 4.24 4.21 4.22 1,950,083
10/04/2013 4.21 4.24 4.2 4.24 1,722,376
10/03/2013 4.23 4.25 4.19 4.22 3,104,337
10/02/2013 4.24 4.27 4.225 4.23 3,301,042
10/01/2013 4.19 4.25 4.19 4.24 2,947,112
09/30/2013 4.2 4.23 4.17 4.2 3,473,848
09/27/2013 4.22 4.25 4.21 4.21 2,470,471
09/26/2013 4.25 4.26 4.22 4.23 3,372,617
09/25/2013 4.2 4.26 4.18 4.25 4,782,643
09/24/2013 4.14 4.21 4.13 4.2 5,973,337
09/23/2013 4.06 4.18 4.06 4.14 5,863,157
09/20/2013 4.2 4.21 4.13 4.16 8,587,123
09/19/2013 4.17 4.3 4.16 4.21 16,194,170
09/18/2013 4.07 4.395 4.04 4.37 14,623,130
09/17/2013 4.04 4.1 4 4.09 4,290,729
09/16/2013 4.13 4.175 4.01 4.03 7,734,144
09/13/2013 4.04 4.1 4.02 4.04 4,477,108
09/12/2013 4.09 4.1 4.04 4.04 6,209,986
09/11/2013 4.19 4.2 4.16 4.16 5,434,284
09/10/2013 4.24 4.24 4.16 4.2 4,113,804
09/09/2013 4.22 4.28 4.2 4.23 3,607,829
09/06/2013 4.17 4.22 4.15 4.19 4,155,644
09/05/2013 4.14 4.15 4.06 4.11 3,418,455
09/04/2013 4.11 4.19 4.09 4.16 5,079,306
09/03/2013 4.21 4.22 4.01 4.11 5,458,141
08/30/2013 4.19 4.25 4.18 4.18 3,896,669
08/29/2013 4.14 4.21 4.1 4.19 4,064,926
08/28/2013 4.14 4.18 4.1 4.12 3,915,168
08/27/2013 4 4.16 4 4.14 5,407,678
08/26/2013 3.99 4.07 3.9882 4.04 4,981,144
08/23/2013 3.86 3.99 3.83 3.98 4,517,035
08/22/2013 3.83 3.88 3.81 3.86 2,955,394
08/21/2013 3.85 3.86 3.74 3.84 7,089,161
08/20/2013 3.79 3.919 3.77 3.86 7,645,198
08/19/2013 4.1 4.105 3.76 3.78 17,284,770
08/16/2013 4.25 4.26 4.06 4.12 9,382,803
08/15/2013 4.35 4.37 4.26 4.27 6,114,257
08/14/2013 4.37 4.41 4.35 4.38 4,715,490
08/13/2013 4.45 4.47 4.36 4.39 4,997,997
08/12/2013 4.48 4.53 4.46 4.53 5,525,219
08/09/2013 4.47 4.485 4.44 4.46 3,520,560
08/08/2013 4.38 4.47 4.38 4.46 3,353,044
08/07/2013 4.41 4.43 4.37 4.38 2,854,914
08/06/2013 4.44 4.47 4.36 4.4 3,732,651
08/05/2013 4.37 4.46 4.36 4.44 4,972,325
08/02/2013 4.36 4.44 4.31 4.36 9,342,819
08/01/2013 4.49 4.49 4.33 4.33 6,124,203
07/31/2013 4.51 4.53 4.42 4.46 8,268,035
07/30/2013 4.54 4.58 4.51 4.54 4,673,501
07/29/2013 4.53 4.53 4.46 4.49 3,212,080
07/26/2013 4.46 4.51 4.45 4.51 2,754,012
07/25/2013 4.5 4.5079 4.44 4.48 4,382,141
07/24/2013 4.57 4.585 4.44 4.49 6,864,361
07/23/2013 4.55 4.59 4.52 4.58 3,437,426
07/22/2013 4.53 4.57 4.51 4.54 2,321,825
07/19/2013 4.49 4.53 4.48 4.52 2,414,970
07/18/2013 4.53 4.53 4.46 4.48 3,226,935
07/17/2013 4.42 4.55 4.41 4.51 5,247,561
07/16/2013 4.49 4.53 4.42 4.45 5,903,309
07/15/2013 4.42 4.5 4.38 4.5 4,023,877
07/12/2013 4.49 4.52 4.38 4.4 5,807,789
07/11/2013 4.29 4.5 4.26 4.49 11,434,610
07/10/2013 4.38 4.39 4.21 4.3 8,657,071
07/09/2013 4.31 4.38 4.3 4.37 5,792,750
07/08/2013 4.19 4.355 4.19 4.3 6,701,880
07/05/2013 4.57 4.57 4.14 4.23 18,956,380
07/03/2013 4.68 4.69 4.52 4.61 4,525,899
07/02/2013 4.7 4.74 4.63 4.68 4,252,893
07/01/2013 4.76 4.79 4.68 4.69 5,699,022
06/28/2013 4.68 4.75 4.63 4.71 6,866,666
06/27/2013 4.58 4.69 4.56 4.67 6,594,970
06/26/2013 4.47 4.57 4.46 4.54 6,694,752
06/25/2013 4.32 4.44 4.32 4.44 7,512,294
06/24/2013 4.5 4.5125 4.23 4.29 11,332,480
06/21/2013 4.54 4.63 4.45 4.55 9,041,862
06/20/2013 4.56 4.67 4.495 4.53 11,280,880
06/19/2013 4.89 4.93 4.69 4.69 10,465,670
06/18/2013 4.79 4.87 4.7 4.85 7,582,876
06/17/2013 4.88 4.89 4.73 4.77 6,374,177
06/14/2013 4.97 4.99 4.82 4.83 6,746,042
06/13/2013 4.6 4.95 4.59 4.92 12,137,680
06/12/2013 4.65 4.68 4.49 4.59 17,269,950
06/11/2013 4.8 4.85 4.74 4.76 10,184,640
06/10/2013 4.92 4.95 4.86 4.89 8,063,663
06/07/2013 5.06 5.06 4.9 4.95 7,487,624
06/06/2013 4.93 5.02 4.83 5.01 9,418,786
06/05/2013 5 5.02 4.91 4.95 6,790,252
06/04/2013 5.02 5.09 4.99 5.01 7,724,264
06/03/2013 5.16 5.2 4.94 5.03 11,179,790
05/31/2013 5.32 5.37 5.15 5.16 8,231,545
05/30/2013 5.28 5.38 5.27 5.33 9,399,764
05/29/2013 5.17 5.29 4.82 5.26 29,784,520
05/28/2013 5.57 5.6 5.1 5.28 21,523,340
05/24/2013 5.63 5.65 5.47 5.55 8,229,785
05/23/2013 5.64 5.66 5.52 5.63 10,185,290
05/22/2013 5.77 5.92 5.68 5.71 8,263,770
05/21/2013 5.88 5.91 5.74 5.76 7,214,810
05/20/2013 6 6.02 5.84 5.89 6,786,081
05/17/2013 5.98 6.05 5.92 6.02 6,587,535
05/16/2013 5.85 6.04 5.84 5.98 7,491,416
05/15/2013 5.88 5.89 5.66 5.85 16,149,940
05/14/2013 6.06 6.1 5.82 5.89 13,971,040
05/13/2013 6.24 6.25 6 6.04 13,277,560
05/10/2013 6.36 6.37 6.29 6.31 5,670,441
05/09/2013 6.37 6.39 6.32 6.35 2,986,999
05/08/2013 6.35 6.4 6.34 6.38 3,823,043
05/07/2013 6.33 6.35 6.3 6.35 4,087,350
05/06/2013 6.35 6.36 6.3 6.32 5,942,989
05/03/2013 6.36 6.4 6.33 6.36 8,441,889
05/02/2013 6.43 6.48 6.41 6.47 3,031,639
05/01/2013 6.48 6.49 6.41 6.41 5,259,632
04/30/2013 6.48 6.49 6.46 6.49 3,368,618
04/29/2013 6.42 6.48 6.41 6.48 3,868,847
04/26/2013 6.43 6.44 6.39 6.43 3,704,540
04/25/2013 6.43 6.45 6.4 6.43 3,571,065
04/24/2013 6.43 6.45 6.368 6.42 3,510,491
04/23/2013 6.39 6.43 6.38 6.42 3,616,347
04/22/2013 6.34 6.39 6.31 6.38 3,726,116
04/19/2013 6.28 6.33 6.24 6.32 3,702,292
04/18/2013 6.3 6.31 6.23 6.27 5,458,802
04/17/2013 6.33 6.37 6.26 6.27 5,395,198
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?