Historical Stock Prices

LONG 
$17.8
*  
0.28
1.55%
Get LONG Alerts
*Delayed - data as of Jan. 30, 2015  -  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

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

Results for: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 17.835 18.07 17.42 17.8 6,098
01/29/2015 17.92 18.08 17.49 18.08 17,617
01/28/2015 17.95 18.12 17.67 17.984 6,480
01/27/2015 17.86 18.01 17.7 17.968 13,599
01/26/2015 17.88 18.11 17.76 18.11 5,532
01/23/2015 17.69 18.13 17.5 18.02 18,200
01/22/2015 17.96 18.0495 17.2801 17.59 28,823
01/21/2015 17.88 17.88 17.51 17.73 4,918
01/20/2015 17.69 17.97 17.27 17.6 8,767
01/16/2015 17.94 18.01 17.21 17.533 30,555
01/15/2015 17.52 18.09 17.25 18.09 6,939
01/14/2015 17.96 18.09 17.4605 17.73 7,364
01/13/2015 17.76 18 17.59 17.67 15,714
01/12/2015 17.97 18.13 17.755 17.96 39,770
01/09/2015 17.7 18.44 17.7 18 19,946
01/08/2015 17.7 17.99 17.51 17.99 9,084
01/07/2015 17.88 17.88 17.41 17.78 9,081
01/06/2015 17.72 17.99 17.545 17.685 14,594
01/05/2015 18 18 17.56 18 8,657
01/02/2015 18.05 18.5 17.63 18.16 27,004
12/31/2014 17.97 18 17.56 17.945 6,243
12/30/2014 18.24 18.35 17.314 18.06 17,060
12/29/2014 17.32 18.5 17.2 18.49 25,100
12/26/2014 17.75 17.98 17.52 17.79 8,768
12/24/2014 18.2 18.2 17.76 18 18,305
12/23/2014 17.99 18.27 17.8201 18.25 22,089
12/22/2014 18.5 18.5 17.63 17.86 33,572
12/19/2014 17.73 18.5 17.7 18.5 117,296
12/18/2014 17.95 18 17.72 18 25,880
12/17/2014 17.84 18 17.6 17.97 20,795
12/16/2014 17.61 18 17.61 17.93 25,068
12/15/2014 17.58 17.85 17.3 17.8 36,916
12/12/2014 17.27 17.75 17.2 17.39 61,732
12/11/2014 17.25 17.75 17.18 17.19 14,548
12/10/2014 17.1 17.5 17.1 17.49 27,885
12/09/2014 17.63 17.63 17.06 17.22 17,421
12/08/2014 17.73 17.77 17.42 17.75 15,818
12/05/2014 17.36 17.928 17.3 17.7 48,116
12/04/2014 17.66 17.89 17.49 17.58 24,404
12/03/2014 17.7 17.82 17.16 17.57 115,859
12/02/2014 17.28 17.94 17.05 17.855 102,020
12/01/2014 17.6 17.6 17.1 17.25 119,769
11/28/2014 18.53 18.57 17.53 17.9 36,849
11/26/2014 18.2 18.85 17.77 18.85 15,490
11/25/2014 18.67 18.67 18.05 18.58 7,183
11/24/2014 18.18 19 17.23 18.6 53,529
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
08/20/2014 18.15 18.25 17.96 17.96 16,267
08/19/2014 18.2145 18.32 18.2145 18.25 14,926
08/18/2014 18.18 18.33 18.1 18.1 30,677
08/15/2014 18.2 18.2 17.935 18.1 17,514
08/14/2014 17.9001 18.16 17.9001 18.04 11,615
08/13/2014 18 18.2 17.88 18.09 63,700
08/12/2014 18.1 18.33 17.88 18.05 56,630
08/11/2014 17.04 18.2 17.04 18.04 110,072
08/08/2014 18.5 18.98 17.18 17.69 70,121
08/07/2014 19.5 19.5 16.87 18.14 130,038
08/06/2014 19.54 19.65 19.01 19.56 7,859
08/05/2014 19.0624 19.81 19.0624 19.22 12,893
08/04/2014 19.31 19.54 19.0005 19.54 14,496
08/01/2014 19.31 19.43 19.04 19.26 5,330
07/31/2014 19.491 19.66 18.9 19.27 6,689
07/30/2014 19.81 19.935 19.64 19.9 9,416
07/29/2014 20.25 20.33 19.9 20.19 3,742
07/28/2014 19.84 20.34 19.68 20.14 8,680
07/25/2014 19.9 20.2101 19.5 20.1 15,771
07/24/2014 19.97 19.99 19.21 19.8 11,083
07/23/2014 20.34 20.6 20.15 20.15 6,703
07/22/2014 20.76 20.76 20.12 20.37 10,611
07/21/2014 19.56 20.845 19.25 20.75 45,223
07/18/2014 19.551 19.95 19.551 19.65 20,031
07/17/2014 20.19 20.2 18.61 19.82 91,171
07/16/2014 20.61 20.61 20.37 20.38 10,236
07/15/2014 21.17 21.17 20.405 20.61 29,756
07/14/2014 21.5 21.73 21 21.18 48,158
07/11/2014 21 21.3 20.03 21.28 73,771
07/10/2014 19.45 21.38 18.81 21.12 64,681
07/09/2014 21.1 21.45 20.5 20.93 124,150
07/08/2014 21.5 21.5 20.26 21.31 143,175
07/07/2014 21 21.87 19.22 21.76 248,960
07/03/2014 21 22.38 20.75 21.62 360,847
07/02/2014 21.57 21.57 20.1 20.74 192,482
07/01/2014 22 23.9999 19.75 21.87 459,900
06/30/2014 18.2 22.3 18.2 21.94 540,102
06/27/2014 17.25 18.49 17.25 18 63,614
06/26/2014 16.94 17.32 16.5801 17.05 53,014
06/25/2014 16.14 17.25 16 16.92 36,029
06/24/2014 16.13 16.13 15.49 16.03 48,432
06/23/2014 16.5 16.5 15.48 16.22 45,764
06/20/2014 16.46 16.52 16.021 16.32 21,973
06/19/2014 16.01 16.749 16 16.6 74,251
06/18/2014 15 16.98 14.835 16.72 106,379
06/17/2014 13.77 14.86 13.77 14.72 89,660
06/16/2014 13.5 14 13.4 13.94 35,623
06/13/2014 13.3 13.56 13.3 13.4 14,039
06/12/2014 13.2 13.5 13.2 13.31 12,385
06/11/2014 13.16 13.52 12.92 13.17 23,551
06/10/2014 13.29 13.41 13.25 13.28 9,232
06/09/2014 13.74 13.78 12.76 13.35 27,331
06/06/2014 13.456 13.77 13.28 13.66 17,733
06/05/2014 13.78 13.8 13.29 13.4 50,103
06/04/2014 14 14 13.6 13.6 17,339
06/03/2014 13.95 14.22 13.88 14.2 10,511
06/02/2014 14.31 14.4 14 14.06 13,767
05/30/2014 14.3 14.5 14.3 14.35 913
05/29/2014 14.449 14.52 14.26 14.5 6,060
05/28/2014 14.5 14.5999 14.27 14.45 23,328
05/27/2014 14.08 14.645 14.08 14.38 43,217
05/23/2014 13.96 14.2 13.9 13.9 16,468
05/22/2014 14.14 14.4 13.9 13.99 10,996
05/21/2014 14.02 14.47 13.89 14.21 9,343
05/20/2014 14.1 14.26 13.9 13.9 9,191
05/19/2014 14.12 14.1218 13.89 14.05 16,302
05/16/2014 14.5 14.5 13.88 14.05 12,654
05/15/2014 14.25 14.6 13.27 14.45 90,612
05/14/2014 14.4075 14.4075 14.25 14.26 42,758
05/13/2014 14.46 14.84 14.41 14.64 5,157
05/12/2014 14.22 14.5 14.2104 14.28 14,090
05/09/2014 13.47 14.25 13.47 13.97 24,692
05/08/2014 14.34 14.35 13.4 13.57 61,239
05/07/2014 14.335 14.55 14.13 14.54 13,765
05/06/2014 14.177 14.55 14.16 14.49 10,888
05/05/2014 14.8 14.96 14 14.13 44,097
05/02/2014 14.96 15.2 14.82 14.88 15,761
05/01/2014 15.15 15.15 15 15 26,390
04/30/2014 15.03 15.1 15.03 15.09 9,181
04/29/2014 15.24 15.24 14.9 15.01 8,976
04/28/2014 15.61 15.61 15.1 15.25 42,345
04/25/2014 16.1 16.1 15.61 15.61 8,903
04/24/2014 16.18 16.54 16.09 16.25 6,618
04/23/2014 16.26 16.61 16.08 16.09 6,624
04/22/2014 16.5 16.51 16.25 16.39 2,659
04/21/2014 16.35 16.74 16.129 16.38 7,649
04/17/2014 15.501 16.5 15.5 16.45 30,287
04/16/2014 15.75 15.75 15.5 15.51 11,072
04/15/2014 15.53 15.72 15.5 15.72 16,257
04/14/2014 15.8 15.8 15.5 15.5324 6,496
04/11/2014 15.5 15.55 15.5 15.51 12,322
04/10/2014 15.69 16.09 15.5 15.6 35,961
04/09/2014 16.18 16.2 15.8 15.88 8,543
04/08/2014 15.5 16.41 15.5 16.26 38,917
04/07/2014 15.99 16 15.5 15.5 37,305
04/04/2014 16.4 16.4 15.95 16 33,220
04/03/2014 16.49 16.5 16.11 16.22 11,923
04/02/2014 16.43 16.43 16.2 16.36 2,203
04/01/2014 16.22 16.5 16.22 16.47 8,154
03/31/2014 16.39 16.42 16.02 16.39 9,482
03/28/2014 16.16 16.42 16.07 16.08 3,979
03/27/2014 16.5 16.5 15.95 16.25 14,909
03/26/2014 16.499 16.74 16.4 16.55 20,863
03/25/2014 16.57 16.88 16.0596 16.44 26,605
03/24/2014 16.94 17.11 16.58 16.68 15,087
03/21/2014 17.14 17.24 16.88 16.88 21,679
03/20/2014 17.22 17.23 17 17.21 3,471
03/19/2014 16.89 17.19 16.8499 17.179 4,030
03/18/2014 16.88 17.23 16.82 16.89 13,457
03/17/2014 16.92 16.98 16.7 16.91 6,794
03/14/2014 17 17 16.5 16.8 31,447
03/13/2014 16.8968 16.8968 16.5 16.64 14,154
03/12/2014 16.63 16.99 16.53 16.725 22,372
03/11/2014 16.8 16.985 16.58 16.79 13,274
03/10/2014 16.831 17.47 16.17 16.9 38,314
03/07/2014 17.4248 17.7299 17.02 17.48 18,619
03/06/2014 18.11 18.449 17.08 17.35 28,154
03/05/2014 18.05 18.45 17.42 18.29 62,892
03/04/2014 17.52 18.2 17.45 18 66,146
03/03/2014 16.61 17.49 16.32 17.45 83,076
02/28/2014 16.62 17.33 16.41 16.92 34,295
02/27/2014 15.87 17.49 15.7601 17.33 68,817
02/26/2014 15.62 16.5 15.62 15.78 22,065
02/25/2014 16.26 16.5 15.5 15.61 56,904
02/24/2014 16.98 17.12 16.2 16.26 24,924
02/21/2014 17.85 18.49 16.7 16.9 37,059
02/20/2014 18.14 18.14 16.62 17.6 103,055
02/19/2014 19.01 19.38 18.05 18.74 39,290
02/18/2014 18.88 19.4999 18.47 18.95 62,055
02/14/2014 19.77 19.77 18.25 18.25 11,075
02/13/2014 18.65 19.8 18.25 19.4 32,448
02/12/2014 19 19.49 18.64 18.95 20,615
02/11/2014 18.7 18.99 18.53 18.99 22,344
02/10/2014 18.1 18.98 17.99 18.23 4,845
02/07/2014 17.943 17.943 17.075 17.8 18,618
02/06/2014 16.65 17.87 16.34 17.87 51,145
02/05/2014 16.78 17.05 15.81 16.05 9,042
02/04/2014 16.39 17.4 15.82 16.63 15,156
02/03/2014 17.94 17.94 15.56 16.23 34,325
01/31/2014 17.25 18.1 16.77 17.5 4,756
01/30/2014 17.6 17.9 17.39 17.59 10,939
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?