Historical Stock Prices

$4.19
*  
0.05
1.18%
Get S Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
10/22/2014 6.27 6.3 6.04 6.06 19,717,250
10/21/2014 6.14 6.27 6.12 6.24 17,388,540
10/20/2014 6 6.15 5.98 6.1 10,771,820
10/17/2014 6 6.08 5.981 6.03 19,092,730
10/16/2014 5.92 6.145 5.92 5.94 26,900,640
10/15/2014 5.99 6.12 5.83 6.11 20,349,350
10/14/2014 5.84 6.09 5.83 6.04 23,114,120
10/13/2014 5.77 6.04 5.77 5.9 23,796,810
10/10/2014 5.92 5.98 5.71 5.8 20,459,300
10/09/2014 6.06 6.155 5.95 5.98 19,226,170
10/08/2014 5.97 6.09 5.81 6.07 25,340,870
10/07/2014 5.93 6.12 5.88 6.04 15,246,240
10/06/2014 6.28 6.33 5.97 6 28,063,450
10/03/2014 6.27 6.31 6.14 6.25 20,706,200
10/02/2014 6.25 6.32 6.15 6.25 19,916,220
10/01/2014 6.39 6.45 6.23 6.25 19,933,530
09/30/2014 6.35 6.46 6.3 6.34 14,579,320
09/29/2014 6.33 6.43 6.3 6.35 11,169,280
09/26/2014 6.41 6.48 6.26 6.42 22,994,510
09/25/2014 6.69 6.69 6.34 6.39 22,782,640
09/24/2014 6.71 6.78 6.61 6.64 12,473,900
09/23/2014 6.69 6.75 6.56 6.67 16,163,230
09/22/2014 6.84 6.86 6.72 6.8 16,695,040
09/19/2014 6.86 6.98 6.81 6.88 25,855,450
09/18/2014 6.69 6.87 6.6 6.85 20,224,070
09/17/2014 6.75 6.82 6.59 6.69 21,494,950
09/16/2014 6.84 6.8698 6.63 6.77 35,748,720
09/15/2014 7.03 7.03 6.86 6.94 31,754,000
09/12/2014 6.87 7.15 6.86 7 99,691,300
09/11/2014 6.07 6.7 5.97 6.57 79,329,270
09/10/2014 5.81 6.38 5.71 6.15 54,961,270
09/09/2014 5.8 5.92 5.75 5.77 17,690,850
09/08/2014 5.89 5.93 5.77 5.78 9,490,649
09/05/2014 5.75 6.03 5.73 5.89 39,940,060
09/04/2014 5.66 5.78 5.62 5.77 19,912,040
09/03/2014 5.57 5.71 5.56 5.64 19,888,400
09/02/2014 5.65 5.66 5.5 5.54 18,317,250
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
05/28/2014 9.24 9.28 9.17 9.2 8,606,248
05/27/2014 9.25 9.34 9.15 9.23 10,703,250
05/23/2014 9.1 9.28 9.02 9.24 13,108,420
05/22/2014 9.1 9.195 8.96 9.06 12,857,430
05/21/2014 9 9.2 8.9924 9.1 6,885,086
05/20/2014 9.1 9.13 8.95 8.99 11,563,340
05/19/2014 9.03 9.2 9.01 9.12 7,366,394
05/16/2014 9.43 9.57 8.98 9.01 23,006,720
05/15/2014 9.01 9.66 9 9.53 39,332,870
05/14/2014 9.02 9.11 8.94 8.99 11,552,740
05/13/2014 9 9.07 8.98 9.03 11,181,350
05/12/2014 8.83 9 8.78 8.97 12,261,420
05/09/2014 8.75 8.84 8.67 8.81 6,838,658
05/08/2014 8.72 8.94 8.66 8.77 12,326,200
05/07/2014 8.72 8.88 8.64 8.73 10,323,530
05/06/2014 8.72 8.79 8.66 8.68 8,104,445
05/05/2014 8.6 8.8 8.5 8.76 8,324,435
05/02/2014 8.69 8.71 8.39 8.7 14,922,100
05/01/2014 8.97 9.03 8.61 8.73 34,140,600
04/30/2014 8.2 8.59 8.07 8.5 25,627,430
04/29/2014 7.65 8.29 7.51 8.27 45,447,020
04/28/2014 7.85 7.945 7.38 7.43 33,132,300
04/25/2014 8.15 8.16 7.8 7.82 20,716,900
04/24/2014 8.47 8.48 8.02 8.06 17,812,830
04/23/2014 8.59 8.63 8.35 8.37 9,845,799
04/22/2014 8.6 8.85 8.55 8.59 9,866,208
04/21/2014 8.52 8.63 8.46 8.55 6,598,794
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
01/16/2014 9.24 9.29 8.96 9.03 19,206,510
01/15/2014 9.18 9.31 9.08 9.08 12,598,560
01/14/2014 9.14 9.28 9.05 9.17 22,453,940
01/13/2014 9.36 9.405 9.01 9.09 14,682,750
01/10/2014 9.47 9.57 9.36 9.46 13,895,740
01/09/2014 9.88 9.88 9.33 9.42 34,362,720
01/08/2014 9.89 10.04 9.64 9.98 16,259,810
01/07/2014 9.76 10.19 9.72 9.87 17,242,520
01/06/2014 9.67 9.85 9.35 9.77 25,470,510
01/03/2014 10.03 10.16 9.73 9.94 25,580,700
01/02/2014 10.47 10.6863 10.25 10.4 21,179,970
12/31/2013 10.65 10.85 10.53 10.75 12,103,110
12/30/2013 10.89 11 10.44 10.58 22,529,160
12/27/2013 10.17 11.47 10.14 10.79 50,735,950
12/26/2013 9.79 9.97 9.79 9.96 18,323,440
12/24/2013 9.68 9.73 9.55 9.66 9,959,222
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?