Historical Stock Prices

$4.26
*  
0.03
0.7%
Get S Alerts
*Delayed - data as of Jan. 23, 2015  -  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

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

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 4.31 4.31 4.21 4.26 8,847,742
01/22/2015 4.42 4.45 4.225 4.29 16,720,190
01/21/2015 4.15 4.49 4.11 4.39 22,981,420
01/20/2015 4.11 4.2 4.07 4.16 14,805,920
01/16/2015 4.06 4.11 4.04 4.08 7,766,616
01/15/2015 4.13 4.14 4.07 4.09 11,249,420
01/14/2015 4.06 4.15 4.06 4.13 9,211,394
01/13/2015 4.16 4.21 4.1 4.15 12,247,300
01/12/2015 4.12 4.15 4.01 4.13 15,507,990
01/09/2015 4.19 4.24 4.1 4.13 20,353,860
01/08/2015 4.36 4.39 4.15 4.16 24,630,820
01/07/2015 4.18 4.26 4.18 4.22 9,870,530
01/06/2015 4.26 4.27 4.1 4.19 34,277,160
01/05/2015 4.24 4.32 4.2 4.21 17,370,110
01/02/2015 4.18 4.31 4.17 4.24 12,839,180
12/31/2014 4.12 4.21 4.09 4.15 14,453,890
12/30/2014 4.19 4.22 4.07 4.12 13,873,310
12/29/2014 4.3 4.34 4.2 4.22 9,569,235
12/26/2014 4.2 4.35 4.2 4.34 7,833,529
12/24/2014 4.17 4.23 4.16 4.19 18,107,940
12/23/2014 4.24 4.28 4.19 4.24 25,045,170
12/22/2014 4.1 4.24 4.08 4.21 32,063,730
12/19/2014 4.08 4.16 3.99 4.16 38,871,780
12/18/2014 3.99 4.14 3.98 4.08 21,298,830
12/17/2014 3.81 4.01 3.79 3.97 31,138,520
12/16/2014 4.03 4.05 3.8 3.81 32,269,460
12/15/2014 4.13 4.19 4.03 4.05 25,003,760
12/12/2014 4.35 4.39 3.98 4.08 30,592,020
12/11/2014 4.38 4.565 4.37 4.4 22,755,640
12/10/2014 4.46 4.48 4.22 4.36 45,002,910
12/09/2014 4.63 4.67 4.53 4.57 20,653,190
12/08/2014 4.83 4.83 4.72 4.75 14,858,040
12/05/2014 4.89 4.92 4.8 4.85 7,810,651
12/04/2014 4.67 4.91 4.67 4.86 23,369,330
12/03/2014 4.75 4.8 4.67 4.69 22,004,940
12/02/2014 4.92 4.93 4.7 4.72 19,942,950
12/01/2014 5.09 5.09 4.81 4.87 17,407,280
11/28/2014 5.1 5.15 5.06 5.12 5,499,067
11/26/2014 5.01 5.1 4.99 5.07 8,418,781
11/25/2014 4.85 5.11 4.84 5.09 24,769,580
11/24/2014 4.99 5 4.86 4.89 18,811,530
11/21/2014 4.84 4.97 4.81 4.96 15,143,530
11/20/2014 4.7 4.89 4.64 4.83 16,648,850
11/19/2014 4.795 4.795 4.69 4.71 13,311,160
11/18/2014 4.9 4.91 4.75 4.76 18,383,070
11/17/2014 5.02 5.05 4.9 4.91 12,780,120
11/14/2014 5.015 5.1 5 5.05 17,297,890
11/13/2014 5.03 5.07 4.97 5 19,252,690
11/12/2014 4.89 5.19 4.84 5 39,075,010
11/11/2014 4.91 4.94 4.82 4.89 24,425,070
11/10/2014 4.76 4.9 4.72 4.88 24,697,260
11/07/2014 4.715 4.81 4.68 4.72 27,512,910
11/06/2014 4.94 4.94 4.65 4.69 45,475,520
11/05/2014 5.13 5.18 4.91 4.92 42,488,850
11/04/2014 5.44 5.46 4.86 5.18 160,657,100
11/03/2014 5.915 6.25 5.91 6.2 35,940,830
10/31/2014 6.03 6.08 5.91 5.93 30,133,230
10/30/2014 6.1 6.11 5.97 6 31,505,860
10/29/2014 6.045 6.09 5.98 6 17,316,160
10/28/2014 6.1 6.19 6 6.04 33,202,550
10/27/2014 6.09 6.11 6.01 6.04 9,300,274
10/24/2014 6.13 6.14 6.04 6.08 10,993,090
10/23/2014 6.1 6.18 6.06 6.09 14,043,040
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?