Historical Stock Prices

LONG 
$18.11
*  
0.1003
0.56%
Get LONG Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading LONG 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 for next time

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

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 18.1 18.3 17.9001 18.11 35,483
11/20/2014 17.999 18.1 17.69 18.0097 20,829
11/19/2014 18 18.3 17.5 18 140,719
11/18/2014 17.0001 17.76 17.0001 17.71 30,002
11/17/2014 17.32 17.94 17.12 17.49 39,145
11/14/2014 17.55 17.81 17.05 17.63 40,330
11/13/2014 17.45 18.03 16.75 17.715 690,341
11/12/2014 18.193 18.37 16.902 18 26,234
11/11/2014 18.68 18.805 18.04 18.13 4,764
11/10/2014 18.55 18.57 18.1 18.31 2,349
11/07/2014 18.63 18.88 18.16 18.5 20,562
11/06/2014 18.16 18.18 18.15 18.18 1,104
11/05/2014 18.82 18.86 18.021 18.34 24,166
11/04/2014 19 19.78 18.18 18.18 13,426
11/03/2014 19.32 19.548 19.1 19.11 7,282
10/31/2014 19.645 19.65 19.4 19.4 2,827
10/30/2014 19.22 19.55 19.061 19.55 4,094
10/29/2014 19 19.55 19 19.4 3,823
10/28/2014 19.4 19.67 19 19 7,002
10/27/2014 19.36 19.79 19.36 19.74 4,791
10/24/2014 19.66 19.99 19.0517 19.44 11,289
10/23/2014 20 20.16 19.71 19.82 1,487
10/22/2014 19.73 19.99 19.51 19.99 7,709
10/21/2014 19.8 19.97 19.39 19.83 4,151
10/20/2014 19.88 19.88 19.17 19.53 12,258
10/17/2014 20.2 20.21 19.35 19.99 8,470
10/16/2014 19.5 20.15 19.39 19.7 11,840
10/15/2014 20.18 20.72 18.88 18.88 14,776
10/14/2014 19.63 20.9899 18.83 20.79 51,581
10/13/2014 19.23 19.97 18.25 19.74 26,947
10/10/2014 20.08 20.08 19.12 19.29 10,551
10/09/2014 19.43 20.3 19.43 20.08 29,499
10/08/2014 18.6 20 18.18 19.79 96,634
10/07/2014 18.73 18.99 18.4 18.4 3,541
10/06/2014 18.78 19 18.48 19 15,046
10/03/2014 18.99 19.23 18.5 18.77 13,022
10/02/2014 20.25 20.28 18.35 18.35 35,033
10/01/2014 20.5 20.5 18.87 18.88 25,555
09/30/2014 18.845 21 18.64 20.58 87,383
09/29/2014 18.83 18.87 18.6001 18.82 8,648
09/26/2014 19.375 19.72 18.83 19.03 10,302
09/25/2014 19.41 19.425 18.84 19.02 26,048
09/24/2014 18.261 19.79 18.251 19.26 31,508
09/23/2014 18.211 18.7 18.211 18.41 11,973
09/22/2014 17.9 18.85 17.64 18.66 57,716
09/19/2014 17.801 18.02 17.79 18 10,842
09/18/2014 17.6 18.02 17.5842 17.66 8,621
09/17/2014 17.96 18.09 17.42 17.62 6,692
09/16/2014 17.767 17.9 17.5 17.9 29,892
09/15/2014 17.56 18 17.43 17.51 21,580
09/12/2014 17.8 17.89 17.35 17.57 2,430
09/11/2014 17.87 18 17.35 17.395 13,332
09/10/2014 18.1 18.1 17.4753 17.74 8,190
09/09/2014 18.21 18.41 18 18.01 9,838
09/08/2014 18.0398 18.5 18.0398 18.488 4,183
09/05/2014 17.8 18.55 17.37 18.4 13,653
09/04/2014 17.96 18.4 17.8 18.39 86,005
09/03/2014 17.625 18 17.625 17.88 20,648
09/02/2014 17.36 17.89 17.36 17.76 22,346
08/29/2014 17.52 17.52 17.44 17.51 2,760
08/28/2014 17.68 17.857 17.5 17.51 8,308
08/27/2014 18.05 18.05 17.64 17.77 8,404
08/26/2014 18.014 18.05 17.95 18.01 21,799
08/25/2014 18.1 18.1 17.689 18 13,699
08/22/2014 18.1 18.25 18 18.03 17,751
08/21/2014 17.88 18.09 17.88 18.05 12,173
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?