MOVE

Move, Inc. Historical Stock Prices

$20.9
*  
0.01
0.05%
Get MOVE Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading MOVE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MOVE After Hours
 
 
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 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  20.89  20.91  20.88  20.90 605,796
10/23/2014 20.9 20.9 20.86 20.89 864,770
10/22/2014 20.93 20.945 20.84 20.87 2,492,211
10/21/2014 20.89 20.93 20.87 20.89 1,241,160
10/20/2014 20.86 20.89 20.835 20.87 2,792,654
10/17/2014 20.94 20.94 20.86 20.86 2,903,726
10/16/2014 20.88 20.92 20.86 20.88 1,843,612
10/15/2014 20.9 20.93 20.88 20.89 3,138,646
10/14/2014 20.9 20.96 20.9 20.94 2,007,732
10/13/2014 20.92 20.955 20.85 20.88 1,605,095
10/10/2014 20.93 20.955 20.91 20.91 1,164,845
10/09/2014 20.95 20.96 20.91 20.92 1,785,914
10/08/2014 20.95 20.99 20.93 20.95 1,204,629
10/07/2014 20.94 20.99 20.94 20.98 682,921
10/06/2014 20.95 20.98 20.92 20.92 899,734
10/03/2014 20.96 21.03 20.91 20.93 3,057,447
10/02/2014 20.92 21 20.915 20.93 3,369,967
10/01/2014 20.95 20.97 20.91 20.92 4,636,473
09/30/2014 20.93 21.13 20.9 20.96 42,135,540
09/29/2014 14.73 15.39 14.73 15.29 663,113
09/26/2014 14.42 14.67 14.372 14.57 161,727
09/25/2014 14.73 14.85 14.27 14.37 198,515
09/24/2014 14.55 14.85 14.34 14.75 160,608
09/23/2014 14.6 14.76 14.37 14.44 388,728
09/22/2014 15 15.31 14.51 14.64 347,317
09/19/2014 15.5 15.64 14.9 15.12 359,001
09/18/2014 15.2 15.48 15.12 15.4 167,096
09/17/2014 15.3 15.32 15.07 15.12 149,724
09/16/2014 14.89 15.58 14.89 15.31 353,753
09/15/2014 15.51 15.51 14.86 14.97 377,560
09/12/2014 15.77 15.87 15.46 15.54 171,457
09/11/2014 15.48 15.76 15.281 15.69 371,580
09/10/2014 15.63 15.72 15.1 15.59 298,015
09/09/2014 15.81 15.87 15.49 15.58 293,810
09/08/2014 15.87 16.16 15.65 15.81 323,022
09/05/2014 15.51 15.89 15.51 15.84 225,854
09/04/2014 15.71 16.1 15.64 15.73 392,864
09/03/2014 15.85 15.96 15.63 15.69 449,717
09/02/2014 15.98 16.03 15.67 15.83 322,088
08/29/2014 15.86 16.04 15.6806 15.9 170,433
08/28/2014 15.64 16.01 15.45 15.86 515,611
08/27/2014 16 16.005 15.62 15.73 310,603
08/26/2014 15.89 16.13 15.83 16 598,308
08/25/2014 16.04 16.18 15.76 15.92 334,658
08/22/2014 15.71 16.25 15.65 16.03 761,886
08/21/2014 15.51 15.79 15.394 15.71 241,154
08/20/2014 15.39 15.61 15.19 15.53 282,290
08/19/2014 15.54 15.85 15.36 15.51 348,476
08/18/2014 15 15.57 14.98 15.46 759,167
08/15/2014 14.82 15.07 14.55 14.85 277,453
08/14/2014 14.76 14.98 14.52 14.66 333,528
08/13/2014 14.75 14.93 14.6 14.76 405,504
08/12/2014 14.94 15.06 14.63 14.69 228,151
08/11/2014 14.82 15.19 14.54 14.99 550,093
08/08/2014 14.57 14.87 14.34 14.78 540,007
08/07/2014 14.59 14.76 14.48 14.57 345,229
08/06/2014 14.39 14.75 14.39 14.5 185,249
08/05/2014 14.49 14.72 14.34 14.52 301,509
08/04/2014 14.41 14.57 14.305 14.57 437,057
08/01/2014 14.55 15.07 14.09 14.39 815,706
07/31/2014 14.19 14.68 14.07 14.6 989,043
07/30/2014 14 14.81 13.7 14.44 1,034,140
07/29/2014 15.19 15.22 14.38 14.53 935,306
07/28/2014 14.42 15.57 14.42 15.19 2,351,230
07/25/2014 14.48 14.59 13.93 14.13 1,479,457
07/24/2014 14.58 15.53 14.37 14.63 3,612,827
07/23/2014 14.04 14.55 13.9 14.51 471,799
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?