Historical Stock Prices

LONG 
$16.45
*  
0.94
 negative 
6.06%
Get LONG Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
01/29/2014 17.23 17.3 16.81 17.28 6,098
01/28/2014 16.45 17.89 16.4 17.45 17,060
01/27/2014 17.48 17.63 15.76 16.59 44,718
01/24/2014 17.89 18 17.3883 17.69 8,933
01/23/2014 17.48 18.4 17.38 17.86 16,392
01/22/2014 17.93 18.51 17.75 17.96 9,681
01/21/2014 18.36 19.164 18.0501 18.12 26,124
01/17/2014 17.74 18.49 17.72 18.25 20,332
01/16/2014 18.1 18.5 17.72 17.78 22,185
01/15/2014 17.94 18.18 17.6 18.06 16,503
01/14/2014 17.47 18.31 17.3 17.55 30,682
01/13/2014 17.89 18.3 17.01 17.2 62,525
01/10/2014 18.74 20.7 17.55 18.1 265,380
01/09/2014 20.34 20.96 18.75 19.1 42,186
01/08/2014 20.5 20.95 19.74 20.49 19,745
01/07/2014 19.24 20.95 19.24 20.72 36,852
01/06/2014 20.5 20.5 19.48 19.65 7,062
01/03/2014 20.5 20.7703 19.51 20.53 12,345
01/02/2014 20.84 20.93 20.24 20.34 5,364
12/31/2013 20.46 20.93 19.96 20.48 36,744
12/30/2013 19.98 20.9 19.85 20.38 89,975
12/27/2013 19.34 20.78 19.3301 19.96 21,803
12/26/2013 19.53 19.53 19.14 19.45 2,957
12/24/2013 19.5 19.7 19.21 19.33 3,963
12/23/2013 19.5 19.99 19.44 19.5 16,122
12/20/2013 18.9 19.92 18.9 19.78 84,904
12/19/2013 18.08 19.58 18.08 18.84 42,512
12/18/2013 17.98 18.24 17.78 18.1 33,021
12/17/2013 17.99 18 17.62 17.62 18,355
12/16/2013 18 18.42 17.56 17.81 28,077
12/13/2013 17.5 18 17.49 17.95 47,487
12/12/2013 17.69 17.8 17.6 17.6 18,842
12/11/2013 17.3 17.88 17.3 17.51 15,953
12/10/2013 17.2 17.7 17.125 17.4 31,012
12/09/2013 17.23 17.96 17.23 17.51 39,926
12/06/2013 17.52 17.723 17.24 17.31 8,905
12/05/2013 17.35 17.76 17 17.23 28,016
12/04/2013 17.79 17.85 17.02 17.65 5,050
12/03/2013 17.68 17.99 17.25 17.4 27,064
12/02/2013 17.75 18 17.5 17.72 26,951
11/29/2013 17.54 18 17.54 17.81 2,059
11/27/2013 17.1 18 17.04 17.33 37,847
11/26/2013 17.4 17.58 16.8 17.1 25,018
11/25/2013 17.05 17.57 16.504 17.43 44,833
11/22/2013 17.49 17.49 16.4 17.36 31,941
11/21/2013 17.34 18 17.26 17.48 35,429
11/20/2013 18.57 18.69 17.3 17.3 55,295
11/19/2013 18.84 19.29 18.57 18.69 29,472
11/18/2013 19.7 19.8 18.5 19.05 97,360
11/15/2013 20.4 20.4 19.15 19.71 73,289
11/14/2013 19.35 20.58 18.71 20.3 84,212
11/13/2013 20.18 20.19 19.0201 19.55 27,537
11/12/2013 20.49 20.5 19.5 19.74 8,451
11/11/2013 20.25 21.22 19.87 20 21,392
11/08/2013 20.33 21.47 20.2401 20.25 9,061
11/07/2013 21.11 21.45 20.0878 20.44 10,817
11/06/2013 21.39 21.5 20.7 21.25 20,990
11/05/2013 20.5 21.45 20.2501 21.2 18,508
11/04/2013 20.5 21 20 20.52 13,937
11/01/2013 20.85 21.2 20.5 20.91 18,752
10/31/2013 20 20.75 20 20.65 17,522
10/30/2013 20.14 20.67 19.731 20 12,404
10/29/2013 20.47 20.81 18.98 19.98 37,273
10/28/2013 21.38 21.64 20.2 20.47 20,804
10/25/2013 22.57 22.71 21.0121 21.4 12,669
10/24/2013 22.61 22.89 22.17 22.37 25,684
10/23/2013 22.85 23.1 22.1 22.75 28,319
10/22/2013 22.91 23.29 22.56 23.12 42,618
10/21/2013 23.05 23.09 22.4 23 10,516
10/18/2013 23.01 23.01 22.0901 22.85 23,567
10/17/2013 21.89 22.85 21.81 22.72 22,773
10/16/2013 22.52 22.69 21.81 22.52 19,321
10/15/2013 21.98 22.92 21.91 22.35 19,434
10/14/2013 22.1 22.86 21.26 22.29 19,378
10/11/2013 21.72 22.5 21.72 22.23 25,868
10/10/2013 20.76 21.84 20.76 21.71 21,009
10/09/2013 21.27 21.27 19.14 20.99 84,652
10/08/2013 22.71 22.97 20.41 21.51 62,471
10/07/2013 22.5 23.2 22.24 22.78 20,075
10/04/2013 22.16 22.85 21.32 22.8 61,814
10/03/2013 22.07 23.81 20.58 22.47 221,576
10/02/2013 18.1 22 18.0389 21.75 225,115
10/01/2013 17.4 18.21 17.4 18.05 12,818
09/30/2013 17.28 17.58 17.01 17.58 7,851
09/27/2013 17.5 17.98 17.0403 17.59 45,150
09/26/2013 17.44 17.69 17.36 17.46 9,819
09/25/2013 17.3 17.98 17.03 17.47 38,040
09/24/2013 16.1 17.37 16.1 17.36 31,487
09/23/2013 16 16.31 15.885 16.31 15,900
09/20/2013 15.92 16.15 15.64 15.96 6,010
09/19/2013 16.31 16.31 16.03 16.2 4,430
09/18/2013 16.09 16.3 16.05 16.3 18,371
09/17/2013 15.83 16.09 15.83 15.93 7,136
09/16/2013 15.89 16.1 15.7304 16.08 5,699
09/13/2013 15.8 15.92 15.66 15.66 40,842
09/12/2013 15.84 15.92 15.7 15.92 16,293
09/11/2013 15.8 16 15.63 15.95 14,343
09/10/2013 15.88 16 15.61 15.92 13,673
09/09/2013 15.15 15.97 14.88 15.82 17,907
09/06/2013 14.97 15.25 14.88 15.11 3,600
09/05/2013 14.78 15.3196 14.78 14.86 7,563
09/04/2013 15.19 15.19 14.53 14.8 16,881
09/03/2013 15.33 15.49 14.8 15 43,406
08/30/2013 15.38 15.49 15.261 15.44 3,900
08/29/2013 15.4 15.84 15.26 15.5 4,500
08/28/2013 15.68 15.68 15.01 15.38 19,685
08/27/2013 15.53 15.64 15.16 15.43 12,100
08/26/2013 16.19 16.19 15.4 15.73 21,601
08/23/2013 15.61 16.2 15.57 16 14,650
08/22/2013 15.95 16.05 15.95 16.05 600
08/21/2013 16.06 16.48 15.53 15.7 13,955
08/20/2013 16.01 16.43 15.95 15.95 21,495
08/19/2013 16.5 16.6999 15.8 16.05 50,810
08/16/2013 16.18 16.94 16.01 16.79 105,735
08/15/2013 17.2 17.86 16 17.38 76,821
08/14/2013 18.1 18.49 17.61 18.2 46,543
08/13/2013 17.18 18.7 16.8 18.15 97,624
08/12/2013 16.16 17.3 16.16 17.29 85,214
08/09/2013 16.16 16.33 16.0201 16.111 8,276
08/08/2013 16.36 16.51 16.2 16.21 16,678
08/07/2013 16.1001 16.74 16.1001 16.201 15,170
08/06/2013 17.375 17.375 16 16.3 12,740
08/05/2013 16.15 17.3 16.14 16.45 34,870
08/02/2013 16 16.5 15.5001 16.28 29,753
08/01/2013 14.75 16.7 14.71 16.27 95,736
07/31/2013 14 14.66 13.99 14.63 18,894
07/30/2013 14.11 14.18 14.11 14.12 3,962
07/29/2013 14.39 14.39 14.19 14.29 5,025
07/26/2013 14.32 14.62 14.32 14.48 6,080
07/25/2013 13.77 14.5 13.77 14.5 15,136
07/24/2013 14.03 14.08 13.77 14 3,702
07/23/2013 14.1501 14.1501 14 14.05 6,360
07/22/2013 14 14.21 14 14.15 12,146
07/19/2013 14.21 14.305 14.01 14.11 7,342
07/18/2013 13.69 14.45 13.61 14.3 17,032
07/17/2013 13.78 14.21 13.78 14.07 8,817
07/16/2013 13.93 13.9475 13.75 13.75 10,943
07/15/2013 13.8 13.99 13.8 13.8 13,183
07/12/2013 13.81 13.88 13.75 13.8 11,300
07/11/2013 13.65 13.8 13.6 13.72 14,740
07/10/2013 13.65 13.74 13.555 13.74 18,200
07/09/2013 13.61 13.77 13.27 13.48 9,738
07/08/2013 13.42 13.65 13.42 13.6 11,200
07/05/2013 13.49 13.63 13.32 13.4 6,964
07/03/2013 13.64 13.88 12.69 13.53 13,299
07/02/2013 13.65 13.65 13.65 13.65 00
07/01/2013 13.652 14 13.65 13.65 6,952
06/28/2013 13.93 13.96 13.63 13.75 8,006
06/27/2013 13.72 13.885 13.61 13.69 2,575
06/26/2013 13.94 13.98 13.73 13.73 2,550
06/25/2013 13.95 13.97 13.82 13.97 590
06/24/2013 13.82 13.96 13.72 13.85 4,145
06/21/2013 13.93 14 13.8101 13.9 2,300
06/20/2013 13.91 14.26 13.81 13.81 1,001
06/19/2013 13.99 14.135 13.99 14.04 5,900
06/18/2013 14.18 14.2 13.86 14.06 22,252
06/17/2013 13.99 14.28 13.81 14.17 11,733
06/14/2013 14 14.15 13.9 13.94 9,150
06/13/2013 14.28 14.28 13.81 13.99 6,173
06/12/2013 14.27 14.45 14.11 14.18 4,982
06/11/2013 14.66 14.66 14.0392 14.39 5,260
06/10/2013 14.6 14.88 14.6 14.62 7,267
06/07/2013 13.97 14.79 13.97 14.71 38,000
06/06/2013 13.86 14.19 13.85 14.13 16,840
06/05/2013 13.97 14.17 13.85 13.99 19,707
06/04/2013 14.05 14.24 13.99 14.23 9,896
06/03/2013 14.1 14.25 14 14 19,621
05/31/2013 14.4 14.4 14.06 14.06 9,300
05/30/2013 14.38 14.4 14.3 14.39 5,936
05/29/2013 14.49 14.49 14.25 14.38 12,079
05/28/2013 14.18 14.5 14.18 14.47 30,835
05/24/2013 14.44 14.45 14.4 14.45 9,430
05/23/2013 14.47 14.47 14 14.3492 7,893
05/22/2013 14.5 14.6 14.06 14.48 31,339
05/21/2013 14.44 14.5 14.36 14.5 5,310
05/20/2013 14.65 14.65 14.45 14.45 8,021
05/17/2013 14.74 14.76 14.4 14.62 21,591
05/16/2013 14.77 14.85 14.5274 14.85 18,097
05/15/2013 14.51 15 14.51 14.65 18,388
05/14/2013 16.7 16.7 14.56 14.64 146,694
05/13/2013 16.72 16.72 15.69 16.25 22,089
05/10/2013 15.49 16.2699 15.49 15.97 60,336
05/09/2013 14.55 15.12 14.52 15.12 97,430
05/08/2013 14.68 14.95 14.56 14.63 3,301
05/07/2013 14.74 14.74 14.65 14.65 901
05/06/2013 14.69 14.98 14.55 14.71 6,214
05/03/2013 14.5 14.69 14.5 14.52 1,318
05/02/2013 14.95 14.98 14.65 14.7 6,363
05/01/2013 14.96 14.98 14.53 14.53 739
04/30/2013 14.65 14.9899 14.65 14.73 5,400
04/29/2013 14.85 14.9 14.55 14.58 2,078
04/26/2013 15.22 15.22 14.56 14.92 5,863
04/25/2013 14.82 15.36 14.65 15.36 5,930
04/24/2013 14.5 15.1352 14.3501 14.77 9,757
04/23/2013 15.28 15.28 14.2 14.38 45,487
04/22/2013 15 15 14.8 14.86 4,100
04/19/2013 14.8 14.83 14.8 14.8 1,470
04/18/2013 14.94 14.98 14.79 14.8 6,540
04/17/2013 14.69 14.86 14.56 14.56 1,900
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?