MOVE

Move, Inc. Historical Stock Prices

$14.9
*  
0.32
2.19%
Get MOVE Alerts
*Delayed - data as of Jul. 14, 2014 11:44 ET  -  Find a broker to begin trading MOVE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MOVE Real Time
 
 
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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
11:44  14.75  14.97  14.65  14.90 207,313
07/11/2014 14.25 14.65 14.1925 14.58 448,825
07/10/2014 14.03 14.52 13.78 14.22 489,893
07/09/2014 13.96 14.58 13.96 14.475 598,753
07/08/2014 14.48 14.63 13.58 13.96 680,792
07/07/2014 14.93 14.96 14.44 14.5 303,386
07/03/2014 14.39 15.03 14.37 14.92 357,267
07/02/2014 14.23 14.53 14.18 14.23 464,724
07/01/2014 14.81 15 14.18 14.26 789,297
06/30/2014 14.61 14.92 14.44 14.79 384,781
06/27/2014 14.37 14.73 14.36 14.58 549,856
06/26/2014 14.45 14.7 14.23 14.42 389,550
06/25/2014 13.94 14.5 13.89 14.47 608,808
06/24/2014 14.14 14.62 13.87 13.94 732,058
06/23/2014 14.57 14.68 14.05 14.21 561,957
06/20/2014 14.83 14.85 14.38 14.51 848,034
06/19/2014 14.85 14.8895 14.38 14.84 487,237
06/18/2014 14.91 15.05 14.3701 14.85 863,224
06/17/2014 13.82 15.46 13.71 14.98 4,738,778
06/16/2014 13.8 13.92 13.52 13.89 284,844
06/13/2014 13.59 13.87 13.52 13.82 607,186
06/12/2014 13.52 13.71 13.3 13.43 309,150
06/11/2014 13.53 13.58 13.27 13.53 244,679
06/10/2014 13.61 13.78 13.472 13.63 241,834
06/09/2014 13.57 13.72 13.34 13.57 357,743
06/06/2014 13.39 13.63 13.25 13.56 264,087
06/05/2014 13.07 13.55 12.93 13.36 403,354
06/04/2014 12.77 13.075 12.5 13.01 297,183
06/03/2014 12.95 13.13 12.7 12.85 399,438
06/02/2014 13.13 13.15 12.74 13.01 568,258
05/30/2014 13.39 13.4 12.95 13.08 496,272
05/29/2014 13.35 13.66 13.34 13.44 865,549
05/28/2014 12.86 13.3 12.6 13.23 602,853
05/27/2014 12.31 13.38 12.31 12.94 1,869,645
05/23/2014 11.23 12.38 11.17 12.3 1,471,747
05/22/2014 10.91 11.45 10.83 11.14 481,871
05/21/2014 10.7 10.94 10.55 10.89 337,306
05/20/2014 10.64 10.85 10.31 10.65 488,938
05/19/2014 10.17 10.86 10.17 10.705 401,544
05/16/2014 10.16 10.32 9.94 10.19 269,022
05/15/2014 9.99 10.2 9.81 10.15 671,480
05/14/2014 10.28 10.36 10.0196 10.08 342,372
05/13/2014 10.37 10.46 10.17 10.33 386,437
05/12/2014 9.96 10.55 9.96 10.41 650,434
05/09/2014 9.6 9.94 9.49 9.88 360,257
05/08/2014 9.72 10.15 9.59 9.66 946,014
05/07/2014 12.19 12.24 9.47 9.83 2,414,088
05/06/2014 10.61 10.6899 10.15 10.19 635,909
05/05/2014 10.51 10.775 10.5 10.68 235,760
05/02/2014 10.72 10.84 10.53 10.62 239,978
05/01/2014 10.62 10.84 10.5534 10.66 502,989
04/30/2014 10.6 10.905 10.27 10.69 710,417
04/29/2014 10.95 11.55 10.62 10.68 904,569
04/28/2014 11.69 11.77 10.84 10.92 675,832
04/25/2014 11.85 11.889 11.21 11.61 684,453
04/24/2014 12.35 12.4599 11.825 11.95 494,638
04/23/2014 11.79 12.26 11.61 12.23 1,089,312
04/22/2014 11.07 11.87 10.95 11.8 718,295
04/21/2014 10.82 11.11 10.69 11.01 329,545
04/17/2014 10.43 10.82 10.4 10.79 284,922
04/16/2014 10.52 10.63 10.26 10.5 637,001
04/15/2014 10.45 10.6 9.98 10.4 431,627
04/14/2014 10.8 10.87 10.42 10.44 353,089
04/11/2014 11.03 11.16 10.62 10.65 911,310
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?