Historical Stock Prices

RATE 
$14.79
*  
0.27
1.79%
Get RATE Alerts
*Delayed - data as of Aug. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 15.05 15.15 14.67 14.79 1,015,142
08/21/2014 15.08 15.245 14.93 15.06 474,795
08/20/2014 15.13 15.3 15.06 15.09 470,426
08/19/2014 15.51 15.55 15.16 15.21 722,185
08/18/2014 15.31 15.63 15.28 15.47 1,151,245
08/15/2014 15.15 15.38 14.96 15.21 1,191,646
08/14/2014 14.72 15.04 14.72 15.03 646,524
08/13/2014 14.32 14.87 14.23 14.68 1,016,264
08/12/2014 14.25 14.48 14.09 14.2 1,806,693
08/11/2014 14.1 14.37 13.96 14.31 944,386
08/08/2014 13.68 14.74 13.45 14.12 4,896,042
08/07/2014 16.58 16.836 16.31 16.49 592,047
08/06/2014 16.29 16.975 16.2 16.54 733,268
08/05/2014 16.56 16.62 16.24 16.38 420,665
08/04/2014 16.7 16.87 16.45 16.67 350,612
08/01/2014 16.88 16.97 16.31 16.63 432,673
07/31/2014 17.14 17.28 16.86 16.86 337,024
07/30/2014 17.46 17.53 17.18 17.39 433,960
07/29/2014 17.19 17.32 17.14 17.21 223,386
07/28/2014 17.5 17.5 16.98 17.14 247,211
07/25/2014 17.02 17.58 16.93 17.43 435,884
07/24/2014 17.37 17.435 17.07 17.21 364,277
07/23/2014 17.51 17.51 17.22 17.31 222,210
07/22/2014 17.5 17.67 17.44 17.49 237,919
07/21/2014 17.61 17.64 17.34 17.42 318,650
07/18/2014 17.58 17.89 17.51 17.71 525,113
07/17/2014 17.89 18 17.47 17.57 322,331
07/16/2014 17.79 18.11 17.71 17.95 421,559
07/15/2014 17.73 17.8 17.41 17.64 658,124
07/14/2014 17.92 18.09 17.72 17.75 212,417
07/11/2014 17.53 17.86 17.52 17.76 227,211
07/10/2014 17.35 17.83 17.221 17.58 297,413
07/09/2014 17.72 17.96 17.46 17.81 537,787
07/08/2014 18.02 18.02 17.54 17.72 584,892
07/07/2014 18.13 18.15 17.87 18 477,472
07/03/2014 17.69 18.19 17.654 18.17 555,542
07/02/2014 17.77 17.93 17.56 17.62 406,865
07/01/2014 17.61 18.07 17.61 17.82 562,486
06/30/2014 17.61 17.83 17.4725 17.54 591,210
06/27/2014 17.6 17.88 17.34 17.62 2,327,738
06/26/2014 17.91 17.94 17.35 17.64 596,488
06/25/2014 17.43 17.97 17.045 17.92 1,037,295
06/24/2014 17.16 17.86 17.054 17.48 795,203
06/23/2014 17.12 17.26 16.875 17.16 628,086
06/20/2014 16.95 17.2 16.6775 17.12 1,004,987
06/19/2014 17.2 17.32 16.75 16.99 662,867
06/18/2014 17.11 17.25 16.87 17.14 1,087,512
06/17/2014 17.07 17.66 16.98 17.09 1,012,152
06/16/2014 17.09 17.47 17.05 17.46 419,197
06/13/2014 16.93 17.345 16.78 17.16 507,285
06/12/2014 16.42 16.92 16.3 16.84 663,060
06/11/2014 16.28 16.52 16.23 16.33 395,021
06/10/2014 16.4 16.68 16.31 16.36 488,404
06/09/2014 16.12 16.49 16.08 16.41 475,915
06/06/2014 15.73 16.19 15.61 16.15 637,704
06/05/2014 15.58 16.25 15.48 15.66 820,645
06/04/2014 14.66 15.09 14.44 14.94 603,171
06/03/2014 14.84 14.96 14.73 14.73 271,419
06/02/2014 15.24 15.24 14.8 14.87 253,304
05/30/2014 15.56 15.56 14.9 15.15 519,482
05/29/2014 15.45 15.75 15.298 15.54 397,015
05/28/2014 15.45 15.55 15.3 15.45 353,315
05/27/2014 15.04 15.59 15.04 15.45 444,756
05/23/2014 14.63 15.09 14.55 15.02 440,895
05/22/2014 14.83 14.85 14.64 14.7 441,610
05/21/2014 14.79 14.9 14.64 14.8 342,118
05/20/2014 15.02 15.11 14.69 14.74 364,901
05/19/2014 14.69 15.25 14.69 15.1 358,224
05/16/2014 14.8 14.97 14.64 14.79 543,097
05/15/2014 15.08 15.3 14.76 14.83 785,593
05/14/2014 15.3 15.32 14.77 14.77 421,069
05/13/2014 15.33 15.57 15.1 15.3 506,442
05/12/2014 15.2 15.58 15.17 15.32 928,017
05/09/2014 15.67 15.755 14.86 15.16 1,651,189
05/08/2014 16.55 16.55 15.11 15.77 2,044,302
05/07/2014 16.89 16.89 15.44 15.65 1,641,764
05/06/2014 17.16 17.22 16.58 16.81 497,156
05/05/2014 16.76 17.31 16.69 17.24 307,604
05/02/2014 16.75 16.93 16.58 16.88 393,454
05/01/2014 17.6 17.6 16.51 16.7 472,376
04/30/2014 16.69 17.54 16.4 17.52 505,866
04/29/2014 16.62 16.97 16.43 16.83 312,979
04/28/2014 16.82 16.98 16.1931 16.55 533,003
04/25/2014 17.14 17.16 16.64 16.76 356,203
04/24/2014 17.63 17.63 17 17.27 283,270
04/23/2014 17.71 17.73 17.29 17.47 243,777
04/22/2014 17.36 17.95 17.2 17.76 495,724
04/21/2014 17.28 17.48 16.88 17.3 280,677
04/17/2014 17.1 17.48 16.86 17.27 351,002
04/16/2014 17.05 17.46 16.8 17.15 504,577
04/15/2014 16.62 17 16.12 16.89 595,960
04/14/2014 16.18 16.73 16.04 16.56 597,673
04/11/2014 16.12 16.44 15.91 16.03 429,539
04/10/2014 16.93 16.94 16.25 16.32 330,006
04/09/2014 16.82 17 16.59 16.99 418,448
04/08/2014 16.53 16.85 16.405 16.71 457,889
04/07/2014 16.43 16.74 16.27 16.51 1,094,189
04/04/2014 16.97 16.97 16.43 16.47 672,359
04/03/2014 17.33 17.36 16.66 16.82 418,701
04/02/2014 17.07 17.47 17.05 17.35 362,585
04/01/2014 16.95 17.11 16.8 17.04 699,546
03/31/2014 17.07 17.28 16.84 16.94 765,076
03/28/2014 16.97 17.38 16.88 17.01 523,927
03/27/2014 16.97 17.04 16.51 16.88 816,853
03/26/2014 17.02 17.15 16.89 17 832,039
03/25/2014 16.98 17.22 16.65 16.85 734,152
03/24/2014 17.2 17.2 16.52 16.91 544,192
03/21/2014 17.29 17.38 16.92 17.11 944,407
03/20/2014 17.36 17.43 17 17.21 438,851
03/19/2014 17.69 17.76 17.32 17.42 688,564
03/18/2014 16.95 18.04 16.92 17.75 1,564,505
03/17/2014 17.1 17.2 16.71 16.98 816,438
03/14/2014 16.4 17.31 16.34 16.93 1,231,129
03/13/2014 17.4 17.41 15.81 16.4 2,254,863
03/12/2014 17.39 17.57 17.04 17.31 1,344,844
03/11/2014 18.52 18.55 17.3 17.5 1,838,126
03/10/2014 19.06 19.07 18.35 18.53 673,482
03/07/2014 18.86 19.16 18.35 19.14 1,104,181
03/06/2014 19.12 19.22 18.63 18.71 1,319,475
03/05/2014 18.03 19.24 18.02 19.11 11,852,790
03/04/2014 19.64 19.64 18.63 18.96 1,892,640
03/03/2014 19.85 19.85 19.23 19.48 533,442
02/28/2014 20.8 21.49 20.11 20.13 931,890
02/27/2014 20.47 20.9 20.37 20.82 340,822
02/26/2014 19.94 20.53 19.94 20.45 349,409
02/25/2014 19.51 19.88 19.39 19.86 522,582
02/24/2014 19.86 19.96 19.49 19.52 414,345
02/21/2014 20.07 20.08 19.85 19.86 416,899
02/20/2014 19.86 20.12 19.57 19.98 834,357
02/19/2014 20.78 20.87 19.54 19.84 1,646,942
02/18/2014 20.8 21.25 20.56 21.15 1,221,464
02/14/2014 18.5 21.07 18.5 20.8 3,811,959
02/13/2014 17.43 17.45 17.25 17.4 917,714
02/12/2014 17.34 17.56 17.13 17.56 685,435
02/11/2014 16.29 17.36 16.29 17.28 609,404
02/10/2014 16.05 16.28 15.78 16.23 216,294
02/07/2014 16.28 16.37 15.96 16 335,517
02/06/2014 16.03 16.56 16.03 16.22 405,769
02/05/2014 16.5 16.61 15.795 16.05 442,880
02/04/2014 16.1 16.74 15.9 16.58 376,544
02/03/2014 16.58 16.76 15.9 16.06 565,626
01/31/2014 16.3 16.86 16.24 16.59 270,516
01/30/2014 16.36 16.71 16.31 16.6 434,105
01/29/2014 15.97 16.21 15.76 16 243,200
01/28/2014 16.06 16.26 15.95 16.11 231,648
01/27/2014 16.14 16.27 15.85 16.06 378,728
01/24/2014 16.06 16.135 15.68 16.06 379,652
01/23/2014 15.89 16.17 15.68 16.17 406,190
01/22/2014 15.87 16.09 15.782 15.93 447,570
01/21/2014 16.12 16.204 15.73 15.8 1,182,519
01/17/2014 16.73 16.75 16.03 16.06 366,796
01/16/2014 16.95 17.12 16.7 16.76 249,330
01/15/2014 16.87 17.18 16.87 17 240,665
01/14/2014 16.68 16.9 16.64 16.81 257,706
01/13/2014 16.99 17.09 16.41 16.61 723,864
01/10/2014 16.23 17.08 16.12 16.98 837,830
01/09/2014 16.48 16.54 15.9 16.2 569,864
01/08/2014 16.6 16.685 16.411 16.48 362,543
01/07/2014 16.61 17.06 16.49 16.6 1,644,464
01/06/2014 17.43 17.5 16.61 16.64 638,345
01/03/2014 17.43 17.52 17.18 17.33 363,364
01/02/2014 17.83 17.92 17.35 17.44 377,509
12/31/2013 18.08 18.12 17.83 17.94 225,079
12/30/2013 18.57 18.57 17.93 17.99 999,369
12/27/2013 18.32 18.67 18.22 18.53 449,574
12/26/2013 18.1 18.48 18.08 18.23 248,076
12/24/2013 18.33 18.43 17.96 18.06 62,093
12/23/2013 18.07 18.21 17.92 18.12 366,108
12/20/2013 17.45 18.03 17.36 17.94 498,309
12/19/2013 17.64 17.79 17.385 17.5 305,182
12/18/2013 17.32 17.76 17.07 17.7 480,401
12/17/2013 17.14 17.52 16.96 17.32 516,654
12/16/2013 17.16 17.63 16.81 17.09 839,937
12/13/2013 17.03 17.37 16.98 17.03 457,025
12/12/2013 17.2 17.3499 16.82 16.95 553,889
12/11/2013 17.97 17.97 17.03 17.14 410,704
12/10/2013 18 18.22 17.84 17.92 249,435
12/09/2013 18.22 18.26 17.76 18 223,049
12/06/2013 18.42 18.48 18.02 18.19 209,528
12/05/2013 18.17 18.44 18.01 18.2 207,718
12/04/2013 17.89 18.22 17.7 18.16 320,479
12/03/2013 18.08 18.26 17.93 17.99 290,583
12/02/2013 18.78 18.78 17.92 18.08 721,035
11/29/2013 18.9 18.9 18.73 18.74 196,279
11/27/2013 19.07 19.12 18.85 18.9 150,018
11/26/2013 18.66 19.16 18.57 19.02 264,236
11/25/2013 18.86 19.084 18.16 18.69 990,318
11/22/2013 19 19.07 18.79 18.87 401,753
11/21/2013 18.9 19.18 18.9 18.94 381,134
11/20/2013 19.14 19.23 18.8 18.87 517,964
11/19/2013 18.57 19.09 18.41 19.07 675,655
11/18/2013 18.88 19.16 18.48 18.52 457,352
11/15/2013 18.86 18.92 18.58 18.8 513,623
11/14/2013 18.39 18.98 18.35 18.78 539,579
11/13/2013 18.22 18.61 18.22 18.42 765,547
11/12/2013 17.96 18.39 17.9 18.28 389,901
11/11/2013 18.13 18.28 17.97 18 338,905
11/08/2013 17.4 18.27 17.4 18.2 799,823
11/07/2013 17.61 17.65 17.24 17.43 843,899
11/06/2013 17.51 17.65 17.31 17.56 856,024
11/05/2013 17.07 17.545 16.95 17.45 967,382
11/04/2013 16.96 17.16 16.63 17.12 1,746,825
11/01/2013 16.82 17.17 16.4 16.9 1,234,935
10/31/2013 17.75 18.38 16.2 16.84 4,983,023
10/30/2013 21.58 21.58 20.88 20.94 629,937
10/29/2013 22.29 22.36 21.43 21.61 733,599
10/28/2013 21.92 22.6 21.71 22.29 615,877
10/25/2013 22.75 22.85 21.56 21.87 838,611
10/24/2013 22.41 23.14 22.09 22.69 348,932
10/23/2013 22.28 22.74 21.94 22.41 250,358
10/22/2013 22.83 22.835 22.04 22.42 187,021
10/21/2013 22.44 23.03 22.44 22.7 278,448
10/18/2013 22.65 22.68 22.05 22.45 634,409
10/17/2013 22.1 22.34 21.95 22.34 328,366
10/16/2013 21.84 22.23 21.72 22.15 359,537
10/15/2013 22.32 22.32 21.58 21.81 480,272
10/14/2013 21.87 22.42 21.6346 22.42 264,494
10/11/2013 21.13 22.02 21.13 22.02 256,111
10/10/2013 20.7 21.22 20.7 21.21 374,350
10/09/2013 20.76 20.88 20.195 20.45 439,529
10/08/2013 21.12 21.15 20.55 20.75 1,149,033
10/07/2013 21.05 21.24 20.79 21.03 263,216
10/04/2013 21.06 21.27 20.99 21.13 305,785
10/03/2013 20.94 21.05 20.55 20.99 258,030
10/02/2013 20.78 21.09 20.51 20.98 604,932
10/01/2013 20.63 20.81 20.44 20.77 653,915
09/30/2013 20.02 20.72 19.97 20.57 348,049
09/27/2013 19.91 20.05 19.66 19.99 359,285
09/26/2013 19.53 20.12 19.15 19.94 324,760
09/25/2013 19.63 19.77 19.25 19.44 232,086
09/24/2013 19.12 19.57 18.6 19.55 353,212
09/23/2013 19.34 19.35 18.7 19.06 284,545
09/20/2013 19.01 19.44 18.72 19.42 588,586
09/19/2013 18.8 19.08 18.8 19 376,384
09/18/2013 18.43 18.84 18.4 18.78 245,245
09/17/2013 18.15 18.5 18.15 18.46 237,596
09/16/2013 18.05 18.24 17.945 18.22 296,720
09/13/2013 17.88 17.97 17.62 17.85 130,135
09/12/2013 17.99 18.158 17.75 17.78 250,891
09/11/2013 17.65 18.18 17.65 18.02 507,162
09/10/2013 17.77 17.95 17.51 17.72 191,080
09/09/2013 17.61 17.72 17.38 17.71 242,440
09/06/2013 17.32 17.61 17.05 17.6 300,724
09/05/2013 17.46 17.53 17.09 17.26 133,123
09/04/2013 16.93 17.16 16.84 17.12 305,996
09/03/2013 17.37 17.54 16.6 16.86 362,903
08/30/2013 17.37 17.37 16.97 17.2 366,848
08/29/2013 16.99 17.53 16.99 17.39 319,374
08/28/2013 17.06 17.08 16.82 17 292,908
08/27/2013 17.23 17.23 16.94 17.02 473,295
08/26/2013 17.58 17.6365 17.299 17.38 206,822
08/23/2013 17.51 17.71 17.3525 17.58 164,815
08/22/2013 17.41 17.64 17.275 17.53 209,833
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?