Historical Stock Prices

$18.81
*  
0.20
1.07%
Get I Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading I now
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: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 18.69 18.8699 18.48 18.81 238,300
07/10/2014 18.57 18.705 18.4 18.61 1,040,701
07/09/2014 18.81 18.975 18.65 18.7 348,369
07/08/2014 18.76 18.89 18.57 18.8 658,914
07/07/2014 19.32 19.32 18.75 18.84 321,061
07/03/2014 19.36 19.36 19.2 19.33 435,450
07/02/2014 18.84 19.33 18.84 19.26 236,581
07/01/2014 18.92 19 18.8 18.87 502,562
06/30/2014 18.69 18.985 18.58 18.84 628,940
06/27/2014 18.99 19.15 18.65 18.66 2,752,278
06/26/2014 18.77 19.12 18.54 19.06 827,874
06/25/2014 18.57 18.975 18.43 18.8 820,423
06/24/2014 18.52 18.83 18.49 18.65 638,904
06/23/2014 18.57 18.691 18.49 18.57 583,602
06/20/2014 18.46 18.66 18.46 18.57 914,552
06/19/2014 18.18 18.57 18.18 18.37 364,287
06/18/2014 18.28 18.35 18 18.13 535,802
06/17/2014 18.49 18.834 18.28 18.32 261,177
06/16/2014 18.33 18.74 18.065 18.48 547,157
06/13/2014 18.2 18.37 18.09 18.14 440,472
06/12/2014 18.36 18.61 18.04 18.14 350,839
06/11/2014 18.8 18.86 18.23 18.47 527,835
06/10/2014 18.94 19.055 18.29 18.67 310,054
06/09/2014 19.07 19.17 18.86 18.91 385,396
06/06/2014 19.04 19.335 18.85 19.05 165,010
06/05/2014 19.12 19.25 18.78 18.94 888,284
06/04/2014 18.91 19.4 18.69 19 278,419
06/03/2014 18.73 19.06 18.68 18.9 152,718
06/02/2014 19.38 19.48 18.79 18.82 86,626
05/30/2014 19.32 19.4 19.3 19.39 101,845
05/29/2014 19.36 19.42 19.27 19.32 92,401
05/28/2014 19.44 19.475 19.27 19.36 84,231
05/27/2014 19.43 19.68 19.2001 19.47 89,114
05/23/2014 19.26 19.69 19.12 19.49 186,093
05/22/2014 19.25 19.38 19.11 19.29 115,415
05/21/2014 19.23 19.37 19.08 19.27 118,981
05/20/2014 19.25 19.33 19.04 19.23 119,141
05/19/2014 19.18 19.47 19.14 19.29 127,168
05/16/2014 18.92 19.3 18.81 19.27 78,801
05/15/2014 18.95 19.02 18.33 18.86 168,050
05/14/2014 19.16 19.37 18.92 18.95 156,626
05/13/2014 19.15 19.31 19.12 19.14 80,664
05/12/2014 19.48 19.52 19.09 19.14 110,228
05/09/2014 19.19 19.405 19.03 19.36 115,483
05/08/2014 19.59 19.78 19 19.18 136,340
05/07/2014 19.46 19.87 19.29 19.58 250,420
05/06/2014 18.92 19.44 18.92 19.36 173,629
05/05/2014 18.37 18.98 18.2551 18.92 80,375
05/02/2014 19.61 19.61 18.47 18.74 191,125
05/01/2014 18.43 19.75 18.43 19.56 277,313
04/30/2014 17.74 18.26 17.7 18.18 123,141
04/29/2014 17.89 17.94 17.66 17.81 98,765
04/28/2014 18.31 18.56 17.8 17.93 65,046
04/25/2014 18.4 18.49 18.06 18.29 197,456
04/24/2014 18.24 18.56 18.04 18.43 156,210
04/23/2014 18.04 18.23 17.94 18.15 102,496
04/22/2014 17.64 18.06 17.64 18.03 105,368
04/21/2014 17.16 17.83 17.16 17.6 64,767
04/17/2014 17.31 17.558 17.07 17.13 65,551
04/16/2014 17.31 17.572 17.19 17.25 85,971
04/15/2014 17.21 17.54 16.92 17.25 265,407
04/14/2014 17.51 17.748 17.14 17.21 116,396
04/11/2014 17.26 17.504 17.04 17.38 195,372
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 Brokers before you trade

Want to trade FX?