III

Historical Stock Prices

$4.4
*  
unch
unch
Get III Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading III now
Exchange: NASDAQ
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 4.4 4.42 4.38 4.4 46,649
07/30/2015 4.4 4.41 4.4 4.4 46,882
07/29/2015 4.43 4.43 4.4 4.4 70,198
07/28/2015 4.37 4.44 4.37 4.4 77,628
07/27/2015 4.42 4.42 4.34 4.34 85,133
07/24/2015 4.37 4.47 4.37 4.46 99,882
07/23/2015 4.43 4.59 4.375 4.38 85,055
07/22/2015 4.4 4.45 4.4 4.4 42,226
07/21/2015 4.4 4.4362 4.38 4.38 59,777
07/20/2015 4.42 4.45 4.35 4.44 90,345
07/17/2015 4.52 4.52 4.43 4.45 50,713
07/16/2015 4.47 4.52 4.41 4.5 84,161
07/15/2015 4.6 4.6 4.38 4.43 93,761
07/14/2015 4.62 4.63 4.57 4.57 50,274
07/13/2015 4.6 4.67 4.58 4.59 55,084
07/10/2015 4.6 4.62 4.54 4.56 43,001
07/09/2015 4.65 4.66 4.58 4.6 80,274
07/08/2015 4.63 4.67 4.62 4.62 70,796
07/07/2015 4.7 4.74 4.6275 4.67 55,747
07/06/2015 4.62 4.75 4.58 4.73 69,655
07/02/2015 4.71 4.71 4.61 4.66 85,730
07/01/2015 4.79 4.94 4.64 4.7 219,656
06/30/2015 4.6 4.81 4.6 4.78 310,666
06/29/2015 4.5 4.7 4.48 4.6 314,963
06/26/2015 4.8 4.8 4.35 4.5 4,559,306
06/25/2015 4.74 4.97 4.63 4.81 287,492
06/24/2015 4.52 4.78 4.48 4.69 252,081
06/23/2015 4.33 4.5 4.28 4.5 189,370
06/22/2015 4.22 4.35 4.16 4.3 213,228
06/19/2015 4.17 4.22 4.07 4.21 268,418
06/18/2015 4.18 4.2699 4.12 4.15 139,240
06/17/2015 4.17 4.245 4.11 4.18 194,109
06/16/2015 4.1 4.18 4.1 4.14 74,181
06/15/2015 4.12 4.2 4.05 4.13 223,196
06/12/2015 3.94 4.18 3.92 4.12 147,342
06/11/2015 3.98 4.04 3.9 3.9 34,907
06/10/2015 4.01 4.044 3.94 3.99 210,907
06/09/2015 3.94 4.028 3.91 3.96 73,107
06/08/2015 3.94 4 3.89 3.96 92,200
06/05/2015 3.87 3.92 3.83 3.92 80,528
06/04/2015 3.88 3.92 3.85 3.85 60,884
06/03/2015 3.89 3.93 3.86 3.93 72,185
06/02/2015 3.84 3.9 3.77 3.9 150,672
06/01/2015 3.85 3.9 3.76 3.84 92,729
05/29/2015 3.83 3.9 3.76 3.82 79,862
05/28/2015 3.97 3.99 3.83 3.85 122,600
05/27/2015 4.07 4.07 3.96 3.98 80,629
05/26/2015 4 4.09 4 4.04 155,816
05/22/2015 4.08 4.09 4.04 4.05 131,813
05/21/2015 4.09 4.16 4.08 4.1 54,548
05/20/2015 4.13 4.15 4.07 4.12 55,820
05/19/2015 4.12 4.12 4.06 4.1 100,483
05/18/2015 3.88 4.1 3.88 4.09 168,297
05/15/2015 4.05 4.1 4.04 4.07 77,407
05/14/2015 4.06 4.09 4.04 4.07 71,082
05/13/2015 4.1 4.11 4.04 4.05 60,858
05/12/2015 4.05 4.14 4.046 4.08 101,537
05/11/2015 4.03 4.0938 4.03 4.06 70,718
05/08/2015 4.12 4.12 4.03 4.07 84,557
05/07/2015 4.04 4.09 4.04 4.07 70,459
05/06/2015 4.07 4.07 4.02 4.04 72,206
05/05/2015 4.05 4.09 4.03 4.04 150,788
05/04/2015 4.05 4.12 4.03 4.1 123,161
05/01/2015 3.93 4.05 3.92 4.025 48,556
04/30/2015 4 4.05 3.87 3.93 126,682
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?