Historical Stock Prices

$19.68
*  
0.37
1.92%
Get P Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading P 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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 19.31 19.85 19.19 19.68 5,586,507
11/25/2014 18.87 19.37 18.28 19.31 16,397,130
11/24/2014 19.14 19.76 19.07 19.74 4,612,874
11/21/2014 19.5 19.86 19.05 19.4 6,367,921
11/20/2014 19.65 19.98 19.29 19.4 6,648,050
11/19/2014 20.27 20.28 19.7501 19.98 9,856,263
11/18/2014 20.11 20.6 19.93 20.27 4,876,265
11/17/2014 21.12 21.8 19.96 20.16 12,055,540
11/14/2014 19.13 21.87 19.02 21.51 28,650,270
11/13/2014 18.84 19.3 18.24 18.45 5,222,532
11/12/2014 18.52 18.835 18.3 18.79 4,517,258
11/11/2014 18.52 18.765 18.38 18.59 3,538,434
11/10/2014 18.54 18.93 18.36 18.5 5,482,745
11/07/2014 17.8 18.67 17.61 18.51 7,108,420
11/06/2014 18.11 18.219 17.55 17.78 8,014,241
11/05/2014 19.13 19.13 18.09 18.18 10,026,340
11/04/2014 19.24 19.4141 18.48 18.85 8,688,232
11/03/2014 19.29 20.245 19.17 19.43 7,148,218
10/31/2014 19.15 19.325 18.6 19.28 8,707,957
10/30/2014 19.04 19.3201 18.51 18.74 9,813,865
10/29/2014 19.65 19.75 18.9 19.23 8,316,127
10/28/2014 19.54 20.01 19.25 19.74 8,209,079
10/27/2014 20.01 20.34 19.26 19.31 10,612,030
10/24/2014 20.79 21.168 19.35 20 32,334,290
10/23/2014 22.83 23.6 22.83 23.12 11,016,530
10/22/2014 23.2 23.67 22.68 22.71 6,211,237
10/21/2014 22.25 23.1 22.25 22.95 5,259,067
10/20/2014 22.4 22.494 21.885 22.21 5,194,165
10/17/2014 22.45 23.24 22.1 22.55 7,486,065
10/16/2014 21.14 22.48 21.12 22 6,100,979
10/15/2014 20.31 22.03 19.91 21.85 8,221,287
10/14/2014 20.7 21.8251 20.61 20.79 7,251,652
10/13/2014 21.13 21.4 20.31 20.4 6,692,357
10/10/2014 22.5 22.51 20.64 20.92 11,685,540
10/09/2014 23.92 23.92 22.65 22.72 9,070,612
10/08/2014 23.73 24.1099 22.96 23.87 5,681,111
10/07/2014 24.24 24.565 23.68 23.69 3,686,362
10/06/2014 24.85 25.24 24.305 24.38 4,109,374
10/03/2014 24.5 24.91 24.17 24.7 6,736,252
10/02/2014 23.7 24.4 23.11 24.18 7,234,267
10/01/2014 24.03 24.0499 23.02 23.23 5,273,181
09/30/2014 24.55 24.59 23.61 24.16 5,709,147
09/29/2014 24.24 24.787 24.17 24.52 4,988,023
09/26/2014 24.64 24.91 24.47 24.59 5,059,812
09/25/2014 25.4 25.59 24.41 24.52 6,614,753
09/24/2014 25.11 25.74 24.82 25.46 7,514,591
09/23/2014 25.16 25.64 24.8 25.05 5,461,511
09/22/2014 26.55 26.59 25.22 25.43 7,530,092
09/19/2014 26.83 26.83 26.06 26.76 4,761,825
09/18/2014 27 27.07 26.47 26.67 5,092,745
09/17/2014 27.48 27.48 26.87 27.08 5,469,731
09/16/2014 25.58 27.64 25.31 27.57 9,951,969
09/15/2014 27.2 27.2 25.83 25.92 6,923,435
09/12/2014 27.07 27.26 26.69 27.02 4,532,752
09/11/2014 26.41 27.49 26.14 26.94 8,312,774
09/10/2014 25.38 26.22 25.11 26.1 5,737,478
09/09/2014 26.46 26.6 25.6 25.81 3,683,635
09/08/2014 26.09 26.55 25.97 26.41 3,441,466
09/05/2014 25.9 26.23 25.39 26.15 4,693,192
09/04/2014 27.03 27.2998 25.71 25.89 8,325,247
09/03/2014 27.82 28.53 27.33 27.43 5,645,987
09/02/2014 26.97 27.82 26.94 27.62 4,933,943
08/29/2014 26.72 27.2111 26.51 27.04 3,376,274
08/28/2014 26.78 27.09 26.3672 26.68 3,479,891
08/27/2014 27.46 27.59 26.87 26.99 3,050,925
08/26/2014 27.45 27.45 26.67 27.32 4,346,184
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?