Historical Stock Prices

$5.27
*  
0.03
0.57%
Get S Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 5.27 5.39 5.18 5.27 12,319,760
04/23/2015 5.07 5.3 5.06 5.24 15,942,700
04/22/2015 4.98 5.08 4.94 5.08 7,079,322
04/21/2015 4.99 5.01 4.93 4.98 8,382,058
04/20/2015 5.12 5.12 4.98 4.99 8,628,329
04/17/2015 5.07 5.12 5.03 5.11 6,661,257
04/16/2015 5.03 5.16 5.01 5.1 14,160,660
04/15/2015 4.99 5.05 4.97 5.04 8,579,769
04/14/2015 4.99 5.01 4.955 4.99 9,307,833
04/13/2015 5.01 5.04 4.95 4.98 7,477,958
04/10/2015 4.96 5.03 4.95 4.97 8,719,982
04/09/2015 4.925 4.96 4.84 4.93 14,736,940
04/08/2015 5 5.02 4.89 4.91 11,311,360
04/07/2015 5.035 5.07 4.97 4.99 8,045,322
04/06/2015 4.805 5 4.8 4.97 23,186,280
04/02/2015 4.72 4.87 4.72 4.85 17,189,170
04/01/2015 4.75 4.76 4.65 4.73 18,877,060
03/31/2015 4.74 4.76 4.65 4.74 13,074,100
03/30/2015 4.75 4.85 4.71 4.75 8,841,091
03/27/2015 4.77 4.79 4.69 4.72 9,539,270
03/26/2015 4.71 4.865 4.65 4.79 12,202,170
03/25/2015 4.99 5 4.76 4.76 15,169,630
03/24/2015 5.01 5.09 4.95 4.97 11,800,370
03/23/2015 4.95 5.08 4.94 5.08 11,208,960
03/20/2015 5.01 5.11 4.94 4.95 15,766,750
03/19/2015 5.09 5.09 4.94 4.99 10,908,310
03/18/2015 5.09 5.1 4.95 5.08 10,015,120
03/17/2015 5.12 5.14 5.05 5.09 6,790,095
03/16/2015 5.14 5.15 5.01 5.15 10,899,580
03/13/2015 5.08 5.18 5.05 5.12 13,547,850
03/12/2015 5.11 5.13 5.02 5.1 8,410,767
03/11/2015 5.11 5.115 5.01 5.05 12,824,540
03/10/2015 5.27 5.28 5.01 5.04 19,694,700
03/09/2015 5.23 5.35 5.17 5.34 11,599,870
03/06/2015 5.38 5.42 5.15 5.23 12,275,150
03/05/2015 5.24 5.45 5.23 5.38 17,153,670
03/04/2015 5.22 5.25 5.11 5.21 11,892,840
03/03/2015 5.11 5.25 5.1 5.24 14,728,590
03/02/2015 5.14 5.16 5.08 5.09 16,680,930
02/27/2015 4.84 5.15 4.83 5.12 36,785,230
02/26/2015 4.93 5.02 4.77 4.77 13,884,890
02/25/2015 4.63 4.99 4.61 4.96 32,406,410
02/24/2015 4.48 4.65 4.43 4.63 18,112,710
02/23/2015 4.8 4.8 4.54 4.67 18,235,690
02/20/2015 4.81 4.84 4.7 4.83 14,216,310
02/19/2015 4.99 5.05 4.8 4.88 21,006,830
02/18/2015 5.16 5.19 4.93 4.98 22,177,830
02/17/2015 5.27 5.28 5.1 5.18 21,074,290
02/13/2015 5.17 5.25 5.16 5.23 10,383,120
02/12/2015 5.05 5.17 5.03 5.15 13,901,960
02/11/2015 4.94 5.07 4.92 5.03 14,400,950
02/10/2015 4.93 4.99 4.85 4.92 13,167,040
02/09/2015 4.9 4.98 4.8 4.87 17,822,730
02/06/2015 4.87 4.96 4.67 4.92 28,307,460
02/05/2015 4.65 4.97 4.55 4.82 37,836,730
02/04/2015 4.49 4.64 4.46 4.58 24,641,600
02/03/2015 4.3 4.57 4.26 4.49 18,905,570
02/02/2015 4.32 4.385 4.21 4.27 16,747,970
01/30/2015 4.27 4.41 4.22 4.3 19,981,710
01/29/2015 4.34 4.37 4.16 4.25 16,504,510
01/28/2015 4.42 4.55 4.35 4.36 11,922,260
01/27/2015 4.35 4.4 4.26 4.38 5,559,421
01/26/2015 4.23 4.45 4.18 4.37 11,735,800
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?