Historical Stock Prices

MORE 
$10.42
*  
0.11
1.07%
Get MORE Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading MORE 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

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

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 10.3 10.55 10.29 10.42 562,901
12/01/2016 10.48 10.51 10.23 10.31 882,087
11/30/2016 10.46 10.57 10.41 10.53 1,011,284
11/29/2016 10.46 10.59 10.43 10.49 438,103
11/28/2016 10.47 10.62 10.44 10.44 476,242
11/25/2016 10.46 10.57 10.43 10.5 326,774
11/23/2016 10.59 10.64 10.48 10.53 584,573
11/22/2016 10.45 10.69 10.39 10.66 1,028,143
11/21/2016 10.24 10.49 10.24 10.39 968,579
11/18/2016 10.21 10.3 10.17 10.2 686,199
11/17/2016 10.63 10.72 10.15 10.2 2,403,556
11/16/2016 10.65 10.68 10.53 10.6 836,831
11/15/2016 10.81 10.88 10.63 10.65 1,048,724
11/14/2016 10.59 10.8 10.59 10.8 1,703,766
11/11/2016 10.46 10.67 10.44 10.56 1,472,850
11/10/2016 10.44 10.59 10.22 10.44 1,343,460
11/09/2016 10.32 10.51 10.23 10.42 1,014,440
11/08/2016 10.4 10.51 10.4 10.46 839,888
11/07/2016 10.53 10.57 10.39 10.46 1,013,614
11/04/2016 9.87 10.53 9.83 10.47 1,472,523
11/03/2016 10.5 10.53 10.38 10.42 909,275
11/02/2016 10.49 10.57 10.47 10.48 712,113
11/01/2016 10.5 10.58 10.415 10.5 946,373
10/31/2016 10.47 10.57 10.44 10.54 958,588
10/28/2016 10.47 10.53 10.4 10.45 1,257,376
10/27/2016 10.52 10.52 10.32 10.46 907,956
10/26/2016 10.55 10.55 10.43 10.51 786,239
10/25/2016 10.65 10.65 10.51 10.56 420,578
10/24/2016 10.68 10.76 10.615 10.68 932,522
10/21/2016 10.56 10.69 10.5568 10.66 537,107
10/20/2016 10.62 10.68 10.54 10.66 596,179
10/19/2016 10.54 10.66 10.54 10.62 534,887
10/18/2016 10.45 10.62 10.45 10.56 609,436
10/17/2016 10.36 10.51 10.35 10.5 583,276
10/14/2016 10.4 10.48 10.36 10.38 408,929
10/13/2016 10.4 10.54 10.37 10.41 803,208
10/12/2016 10.32 10.52 10.31 10.45 719,962
10/11/2016 10.3 10.34 10.23 10.33 886,668
10/10/2016 10.19 10.35 10.16 10.34 604,247
10/07/2016 10.23 10.33 10.09 10.2 759,319
10/06/2016 10.22 10.34 10.1 10.25 761,615
10/05/2016 10.5 10.55 10.27 10.28 1,224,030
10/04/2016 10.53 10.64 10.43 10.51 1,451,441
10/03/2016 10.6 10.65 10.47 10.48 1,045,609
09/30/2016 10.62 10.66 10.535 10.64 879,173
09/29/2016 10.57 10.75 10.54 10.58 650,839
09/28/2016 10.71 10.76 10.59 10.65 1,479,467
09/27/2016 10.63 10.79 10.58 10.76 1,758,415
09/26/2016 10.12 10.9 10.11 10.61 3,261,487
09/23/2016 10.16 10.23 10.055 10.14 861,593
09/22/2016 10.15 10.26 10.14 10.18 880,207
09/21/2016 9.87 10.1 9.84 10.06 1,166,204
09/20/2016 9.84 9.97 9.8 9.87 2,361,329
09/19/2016 9.83 9.93 9.8 9.81 762,996
09/16/2016 9.93 9.94 9.76 9.81 2,579,178
09/15/2016 9.8 9.87 9.78 9.8 500,869
09/14/2016 9.81 9.88 9.77 9.78 576,643
09/13/2016 10.06 10.06 9.77 9.82 956,328
09/12/2016 10.06 10.13 9.99 10.1 819,961
09/09/2016 10.31 10.3799 10.06 10.07 2,017,895
09/08/2016 10.64 10.66 10.4 10.41 860,461
09/07/2016 10.55 10.63 10.51 10.59 949,290
09/06/2016 10.59 10.67 10.54 10.59 682,491
09/02/2016 10.57 10.78 10.545 10.59 894,184
*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?