Historical Stock Prices

$5.61
*  
0.05
0.88%
Get S Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading S now
Exchange: NYSE
Industry: Public Utilities
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: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 5.68 5.695 5.59 5.61 10,919,320
08/28/2014 5.65 5.73 5.61 5.66 12,940,970
08/27/2014 5.8 5.85 5.66 5.69 21,235,380
08/26/2014 5.58 5.83 5.58 5.77 23,582,960
08/25/2014 5.56 5.62 5.54 5.58 16,315,630
08/22/2014 5.56 5.57 5.48 5.54 16,134,720
08/21/2014 5.53 5.61 5.45 5.56 25,151,270
08/20/2014 5.44 5.55 5.37 5.5 27,274,700
08/19/2014 5.6 5.63 5.36 5.39 44,321,720
08/18/2014 5.74 5.75 5.58 5.62 32,790,520
08/15/2014 5.71 5.76 5.61 5.69 25,722,920
08/14/2014 5.8 5.84 5.67 5.71 28,119,390
08/13/2014 5.84 5.87 5.72 5.82 16,567,840
08/12/2014 5.76 5.89 5.71 5.86 19,953,960
08/11/2014 5.76 5.79 5.59 5.74 24,527,200
08/08/2014 5.88 5.9 5.53 5.67 55,870,130
08/07/2014 6 6.04 5.82 5.88 44,862,640
08/06/2014 5.97 6.14 5.83 5.9 159,158,200
08/05/2014 7.34 7.48 7.16 7.28 16,139,080
08/04/2014 7.4 7.41 7.2 7.37 14,769,210
08/01/2014 7.38 7.6 7.295 7.45 19,868,650
07/31/2014 7.68 7.97 7.07 7.35 76,612,010
07/30/2014 8.17 8.2 7.74 7.76 24,990,560
07/29/2014 7.9 8.08 7.69 8 28,926,640
07/28/2014 7.75 7.76 7.63 7.64 5,799,522
07/25/2014 7.8 7.81 7.69 7.72 4,932,053
07/24/2014 7.7 7.78 7.67 7.77 6,830,606
07/23/2014 7.64 7.74 7.625 7.68 6,605,293
07/22/2014 7.75 7.78 7.6 7.64 8,647,217
07/21/2014 7.91 7.93 7.62 7.67 12,586,130
07/18/2014 8.01 8.01 7.83 7.9 24,154,890
07/17/2014 8.12 8.15 7.94 8 9,367,789
07/16/2014 8.155 8.21 8.07 8.14 10,047,160
07/15/2014 8.42 8.42 7.98 8.11 22,006,780
07/14/2014 8.59 8.62 8.38 8.44 9,469,907
07/11/2014 8.28 8.68 8.25 8.55 23,816,900
07/10/2014 8.33 8.375 8.21 8.25 7,454,544
07/09/2014 8.38 8.47 8.29 8.41 5,011,402
07/08/2014 8.48 8.51 8.32 8.32 6,010,890
07/07/2014 8.59 8.63 8.49 8.5 4,892,144
07/03/2014 8.52 8.6 8.48 8.6 3,697,274
07/02/2014 8.5 8.585 8.46 8.48 8,696,865
07/01/2014 8.55 8.65 8.45 8.53 9,648,337
06/30/2014 8.54 8.65 8.45 8.53 8,175,810
06/27/2014 8.4 8.54 8.4 8.51 11,880,480
06/26/2014 8.49 8.53 8.34 8.41 6,641,083
06/25/2014 8.22 8.67 8.22 8.54 15,811,340
06/24/2014 8.39 8.42 8.19 8.24 11,528,860
06/23/2014 8.45 8.47 8.31 8.36 8,173,748
06/20/2014 8.5 8.56 8.23 8.41 17,439,600
06/19/2014 8.55 8.61 8.38 8.46 10,135,340
06/18/2014 8.6 8.71 8.41 8.52 9,869,211
06/17/2014 8.59 8.73 8.56 8.64 9,282,759
06/16/2014 8.69 8.71 8.5 8.61 7,978,440
06/13/2014 8.58 8.89 8.56 8.73 12,058,770
06/12/2014 8.72 8.8 8.49 8.59 10,622,620
06/11/2014 8.78 8.87 8.7 8.75 8,712,569
06/10/2014 8.93 8.955 8.77 8.84 12,918,290
06/09/2014 8.85 8.88 8.66 8.77 12,461,590
06/06/2014 9.04 9.13 8.755 8.78 28,883,710
06/05/2014 9.56 9.57 8.88 9.02 39,766,030
06/04/2014 9.43 9.585 9.35 9.4 11,431,450
06/03/2014 9.65 9.66 9.4 9.5 11,888,540
06/02/2014 9.52 9.75 9.49 9.71 11,994,760
05/30/2014 9.43 9.63 9.38 9.55 16,889,580
05/29/2014 9.39 9.76 9.35 9.44 19,393,060
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?