Historical Stock Prices

$16.6
*  
0.27
1.6%
Get P Alerts
*Delayed - data as of Jan. 30, 2015  -  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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 16.77 17.17 16.57 16.6 4,092,338
01/29/2015 16.69 17.21 16.53 16.87 3,857,242
01/28/2015 17.84 17.86 16.62 16.76 4,890,398
01/27/2015 17.48 17.72 17.1245 17.71 4,018,667
01/26/2015 17.59 18.24 17.4632 17.72 6,940,733
01/23/2015 16.06 17.84 16.03 17.57 13,828,000
01/22/2015 15.77 16.07 15.49 15.92 6,075,297
01/21/2015 15.64 15.95 15.47 15.68 4,078,002
01/20/2015 15.91 16.08 15.61 15.67 4,340,027
01/16/2015 15.26 15.98 15.26 15.91 5,723,972
01/15/2015 16.04 16.27 15.32 15.34 8,048,163
01/14/2015 16.72 16.86 15.81 16 9,283,749
01/13/2015 17.05 17.17 16.78 16.98 7,325,769
01/12/2015 16.35 17.22 16.31 16.96 6,766,474
01/09/2015 16.45 16.56 16.02 16.31 3,681,701
01/08/2015 16.77 16.77 16.41 16.45 5,246,485
01/07/2015 16.71 16.99 16.43 16.6 4,703,620
01/06/2015 16.97 17.02 16.2 16.48 7,084,483
01/05/2015 17.51 17.625 16.6 17.08 8,180,890
01/02/2015 18 18.07 17.28 17.73 2,987,460
12/31/2014 17.67 18.09 17.32 17.83 4,974,875
12/30/2014 17.8 17.94 17.19 17.65 3,824,229
12/29/2014 18.19 18.35 17.84 17.91 2,719,456
12/26/2014 18.11 18.2299 17.85 18.19 1,820,757
12/24/2014 18.34 18.36 18 18.02 1,708,220
12/23/2014 18.34 18.51 18.215 18.33 2,780,320
12/22/2014 18.05 18.49 18.03 18.31 3,066,831
12/19/2014 17.85 18.06 17.445 18.03 5,157,178
12/18/2014 17.93 18.67 17.65 17.87 5,735,135
12/17/2014 16.99 17.65 16.9175 17.5 7,173,285
12/16/2014 17 17.125 16.61 16.9 7,199,324
12/15/2014 17.48 17.75 17.14 17.19 4,105,863
12/12/2014 17.36 17.84 17.18 17.35 3,887,713
12/11/2014 17.73 17.85 17.42 17.47 4,238,347
12/10/2014 18.21 18.55 17.475 17.65 6,242,468
12/09/2014 17.56 18.39 17.51 18.33 5,481,919
12/08/2014 18.1 18.3674 17.57 17.89 7,260,301
12/05/2014 18.49 18.68 18.175 18.26 4,423,015
12/04/2014 18.99 19 18.3 18.47 4,573,550
12/03/2014 19.37 19.56 19.0787 19.15 3,413,210
12/02/2014 18.95 19.42 18.76 19.38 5,407,767
12/01/2014 19.57 19.57 18.83 18.98 10,528,480
11/28/2014 19.64 19.73 19.3 19.66 2,342,183
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
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?