Historical Stock Prices

$8.52
*  
0.15
 negative 
1.79%
Get S Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 8.34 8.69 8.34 8.52 9,836,706
04/16/2014 8.19 8.4 8.1401 8.37 10,983,260
04/15/2014 8.2 8.2301 7.84 8.09 19,213,990
04/14/2014 8.32 8.36 8.1 8.21 11,689,830
04/11/2014 8.76 8.77 8.15 8.25 20,440,200
04/10/2014 8.8 9.02 8.78 8.8 9,937,181
04/09/2014 8.79 9 8.75 8.8 14,342,380
04/08/2014 8.85 9.03 8.71 8.72 17,316,940
04/07/2014 9.19 9.22 8.795 8.84 22,563,620
04/04/2014 9.47 9.51 9.2 9.26 8,236,327
04/03/2014 9.43 9.57 9.32 9.4 13,581,090
04/02/2014 9.55 9.55 9.28 9.39 15,197,030
04/01/2014 9.24 9.6 9.1401 9.57 14,613,250
03/31/2014 9.27 9.32 9.11 9.19 10,346,450
03/28/2014 9.27 9.35 9.12 9.29 12,026,760
03/27/2014 9.03 9.44 9.02 9.27 17,867,750
03/26/2014 9.12 9.295 8.95 8.97 12,299,360
03/25/2014 9.11 9.2 9 9.06 13,796,240
03/24/2014 9.15 9.21 8.84 9.11 11,658,070
03/21/2014 9.13 9.46 8.9 9.05 31,568,990
03/20/2014 8.71 9.14 8.68 9.1 17,674,500
03/19/2014 8.7 8.8 8.67 8.72 8,726,218
03/18/2014 8.78 8.85 8.65 8.68 11,830,050
03/17/2014 8.79 8.8 8.64 8.77 11,364,440
03/14/2014 8.56 8.86 8.47 8.78 16,758,650
03/13/2014 8.8 8.83 8.5 8.62 14,772,820
03/12/2014 8.72 8.81 8.66 8.78 12,090,270
03/11/2014 8.8 8.91 8.67 8.78 19,419,880
03/10/2014 8.52 8.73 8.4 8.71 18,935,820
03/07/2014 8.91 8.98 8.55 8.63 13,817,740
03/06/2014 9.16 9.25 8.745 8.88 19,955,810
03/05/2014 9.17 9.38 8.99 9.12 23,398,720
03/04/2014 8.99 9.22 8.95 9.19 22,936,310
03/03/2014 8.53 8.85 8.4 8.83 17,599,170
02/28/2014 8.66 8.77 8.53 8.74 14,031,400
02/27/2014 8.33 8.72 8.32 8.65 13,711,220
02/26/2014 8.27 8.42 8.15 8.39 12,685,840
02/25/2014 8.37 8.5 8.22 8.27 13,309,360
02/24/2014 8.33 8.54 8.32 8.4 14,764,010
02/21/2014 8.26 8.71 8.21 8.29 19,060,480
02/20/2014 8.12 8.29 8.12 8.27 8,575,938
02/19/2014 8.17 8.26 8.14 8.16 6,943,621
02/18/2014 8.4 8.43 8.14 8.2 15,853,610
02/14/2014 8.44 8.45 8.3 8.4 9,474,590
02/13/2014 7.99 8.53 7.97 8.41 32,538,110
02/12/2014 8.12 8.18 7.98 8.07 14,977,020
02/11/2014 8.24 8.32 7.78 7.9 44,208,270
02/10/2014 7.88 7.91 7.5 7.69 31,528,050
02/07/2014 7.91 8.18 7.91 8.02 15,449,900
02/06/2014 8.14 8.23 7.79 7.88 25,992,350
02/05/2014 7.76 8.73 7.42 8.5 58,868,580
02/04/2014 7.9 7.98 7.66 7.84 23,047,240
02/03/2014 8.19 8.32 7.81 7.85 25,348,270
01/31/2014 8.36 8.43 8.16 8.27 17,300,220
01/30/2014 8.73 8.765 8.35 8.39 13,003,760
01/29/2014 8.53 8.68 8.25 8.65 23,988,480
01/28/2014 8.91 9.01 8.86 8.86 13,272,860
01/27/2014 8.47 9.02 8.47 8.87 27,742,110
01/24/2014 8.87 8.92 8.37 8.4 21,535,740
01/23/2014 8.99 9.04 8.89 8.92 10,185,360
01/22/2014 9.1 9.13 9.05 9.07 12,652,670
01/21/2014 9.07 9.14 8.92 9.04 13,309,600
01/17/2014 9.23 9.25 8.93 8.97 24,655,620
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 your brokers before you trade


Want to trade FX?