Historical Stock Prices

RATE 
$12.2
*  
0.06
0.49%
Get RATE Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading RATE now
Exchange: NYSE
Industry: Miscellaneous
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 27-FEB-2015 TO 29-MAY-2015

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.
05/29/2015 12.26 12.26 12.13 12.2 260,348
05/28/2015 12.2 12.34 12.14 12.26 335,382
05/27/2015 12.16 12.285 12.06 12.19 926,294
05/26/2015 12.35 12.35 12.05 12.19 451,710
05/22/2015 12.47 12.59 12.34 12.42 394,636
05/21/2015 12.51 12.59 12.41 12.47 411,850
05/20/2015 12.59 12.59 12.45 12.48 238,114
05/19/2015 12.57 12.72 12.53 12.55 249,541
05/18/2015 12.54 12.595 12.48 12.56 199,656
05/15/2015 12.65 12.66 12.48 12.58 265,052
05/14/2015 12.59 12.71 12.5401 12.64 241,076
05/13/2015 12.45 12.63 12.4 12.55 355,879
05/12/2015 12.43 12.5 12.22 12.4 376,764
05/11/2015 12.28 12.64 12.165 12.43 457,591
05/08/2015 12.39 12.39 12.14 12.27 432,733
05/07/2015 12 12.27 11.86 12.27 270,239
05/06/2015 12.26 12.26 11.96 12.02 224,617
05/05/2015 12.19 12.35 12.1 12.19 369,347
05/04/2015 12.48 12.48 12.11 12.22 338,321
05/01/2015 12.41 12.52 12.19 12.45 911,398
04/30/2015 12.39 12.54 12.27 12.4 370,358
04/29/2015 12.57 12.65 12.46 12.5 206,524
04/28/2015 12.49 12.7 12.39 12.66 193,018
04/27/2015 12.6 12.73 12.48 12.5 240,284
04/24/2015 12.42 12.6 12.29 12.6 277,807
04/23/2015 12.25 12.44 12.2 12.43 275,445
04/22/2015 12.24 12.34 12.145 12.3 196,470
04/21/2015 12.42 12.42 12.21 12.23 197,240
04/20/2015 12.19 12.41 12.0875 12.36 214,520
04/17/2015 12.27 12.345 11.96 12.09 533,979
04/16/2015 12.32 12.48 12.24 12.37 333,873
04/15/2015 12.22 12.46 12.15 12.36 356,241
04/14/2015 11.93 12.19 11.74 12.18 306,555
04/13/2015 11.59 12.12 11.59 11.95 507,202
04/10/2015 11.69 11.82 11.45 11.57 2,276,086
04/09/2015 11.76 11.88 11.575 11.62 183,405
04/08/2015 11.5 11.89 11.29 11.76 608,129
04/07/2015 11.44 11.53 11.37 11.51 321,631
04/06/2015 11.15 11.475 11.12 11.45 390,356
04/02/2015 11.28 11.44 11.17 11.23 544,344
04/01/2015 11.3 11.38 11.05 11.27 300,859
03/31/2015 11.32 11.56 11.13 11.34 285,070
03/30/2015 11.4 11.43 11.2 11.36 169,473
03/27/2015 11.18 11.33 11.16 11.33 358,019
03/26/2015 11.25 11.31 11.09 11.13 882,213
03/25/2015 11.54 11.555 11.22 11.28 589,394
03/24/2015 11.7 11.84 11.52 11.54 676,629
03/23/2015 11.73 11.778 11.64 11.69 390,390
03/20/2015 11.7 11.75 11.64 11.73 426,657
03/19/2015 11.66 11.92 11.44 11.6 467,084
03/18/2015 11.62 11.785 11.51 11.66 545,945
03/17/2015 12.01 12.09 11.1 11.66 2,018,500
03/16/2015 12.56 12.56 12.33 12.4 358,598
03/13/2015 12.51 12.64 12.4 12.49 742,338
03/12/2015 12.54 12.65 12.35 12.5 599,487
03/11/2015 12.46 12.655 12.42 12.47 560,583
03/10/2015 12.55 12.61 12.44 12.48 1,058,044
03/09/2015 12.77 12.785 12.58 12.67 1,135,857
03/06/2015 12.68 12.97 12.68 12.72 423,274
03/05/2015 12.81 13 12.63 12.78 833,686
03/04/2015 12.54 12.78 12.54 12.77 774,669
03/03/2015 12.59 12.91 12.54 12.82 1,078,616
03/02/2015 12.78 12.95 12.58 12.65 383,540
02/27/2015 12.87 13 12.76 12.76 500,435
*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?