Historical Stock Prices

QUOT 
$11.65
*  
0.25
2.1%
Get QUOT Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading QUOT 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 11.8 11.95 10.91 11.65 1,067,786
12/01/2016 12.75 12.95 11.75 11.9 1,392,838
11/30/2016 12.4 12.8 12.275 12.8 833,582
11/29/2016 12.2 12.5 12.15 12.45 483,601
11/28/2016 12 12.5 11.9 12.15 357,916
11/25/2016 11.95 12.075 11.8 12 104,318
11/23/2016 12.05 12.1 11.9 12 176,296
11/22/2016 12.1 12.1 11.75 12.1 171,954
11/21/2016 12.25 12.275 11.7 12 272,331
11/18/2016 12.1 12.35 12.038 12.3 283,038
11/17/2016 11.85 12.2 11.8 12.05 350,877
11/16/2016 11.8 12.15 11.75 11.95 214,883
11/15/2016 11.9 12.075 11.6 11.9 335,831
11/14/2016 12.05 12.05 11.5 11.9 1,189,211
11/11/2016 11.3 12 11.1 11.95 442,388
11/10/2016 11.25 11.65 10.95 11.3 552,856
11/09/2016 10.5 11.15 10.45 11.15 268,549
11/08/2016 10.6 10.8 10.5 10.7 297,223
11/07/2016 10.65 10.8 10.6 10.75 540,075
11/04/2016 10.2 10.65 10.2 10.5 542,133
11/03/2016 9.85 10.3 9.45 10.25 469,992
11/02/2016 11.75 11.75 9.825 9.85 1,760,269
11/01/2016 10.5 10.95 10.45 10.75 624,147
10/31/2016 10.8 10.9 10.6 10.6 334,861
10/28/2016 11.01 11.15 10.79 10.83 222,115
10/27/2016 11.19 11.41 10.94 10.98 275,438
10/26/2016 11.34 11.4 11.16 11.24 248,705
10/25/2016 11.39 11.5 11.16 11.43 729,228
10/24/2016 11.59 11.6 11.37 11.43 335,595
10/21/2016 11.46 11.66 11.42 11.44 406,347
10/20/2016 11.88 11.93 11.57 11.6 168,891
10/19/2016 12 12 11.86 11.88 180,055
10/18/2016 11.95 12.05 11.89 11.93 149,243
10/17/2016 11.83 11.94 11.68 11.86 223,614
10/14/2016 12.02 12.28 11.93 11.96 214,939
10/13/2016 12.03 12.08 11.88 12.03 303,102
10/12/2016 11.81 12.21 11.76 12.12 246,858
10/11/2016 12.19 12.19 11.76 11.85 237,166
10/10/2016 12.16 12.375 12.11 12.2 235,379
10/07/2016 12.34 12.47 12.05 12.08 313,327
10/06/2016 12.53 12.65 12.32 12.39 324,063
10/05/2016 13.11 13.18 12.38 12.53 466,867
10/04/2016 13.32 13.465 12.94 13.03 621,777
10/03/2016 13.18 13.48 13.0201 13.28 590,709
09/30/2016 13.58 13.58 13.103 13.31 508,310
09/29/2016 13.87 13.99 13.46 13.49 358,579
09/28/2016 13.31 13.765 13.28 13.7 1,083,668
09/27/2016 13.01 13.36 12.86 13.25 263,259
09/26/2016 13.36 13.57 12.95 12.97 425,731
09/23/2016 13.5 13.8 13.46 13.51 526,250
09/22/2016 13.46 13.72 13.4 13.58 593,235
09/21/2016 13.34 13.62 13.1899 13.45 450,955
09/20/2016 13.43 13.57 13.36 13.36 163,547
09/19/2016 13.23 13.61 13.23 13.43 436,081
09/16/2016 12.83 13.52 12.82 13.2 1,146,394
09/15/2016 12.87 13.09 12.775 12.83 200,864
09/14/2016 12.99 13.47 12.59 12.86 499,050
09/13/2016 13.07 13.08 12.535 12.55 203,219
09/12/2016 12.69 13.25 12.67 13.24 528,206
09/09/2016 12.8 12.85 12.64 12.84 303,103
09/08/2016 13.2 13.36 12.91 12.97 394,564
09/07/2016 13.26 13.49 13.18 13.26 284,268
09/06/2016 13.37 13.48 12.98 13.24 224,238
09/02/2016 13.14 13.5 13.11 13.25 215,992
*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?