Historical Stock Prices

SR 
$9.4
*  
unch
 negative 
unch
Get SR Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Services
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 9.43 9.5899 9.02 9.4 19,408
04/16/2014 8.71 9.5999 8.71 9.4 14,659
04/15/2014 8.6 8.79 8.4 8.72 13,715
04/14/2014 8.14 8.7699 8.14 8.61 14,119
04/11/2014 7.97 8.3 7.95 7.98 16,533
04/10/2014 7.9 8.05 7.81 7.91 7,516
04/09/2014 7.9 8.1775 7.9 8.08 14,380
04/08/2014 7.77 8.27 7.67 8.16 15,472
04/07/2014 7.55 7.919 7.55 7.84 30,385
04/04/2014 8 8.01 7.61 7.63 16,347
04/03/2014 8.25 8.25 7.77 7.97 17,301
04/02/2014 8.07 8.29 8.07 8.22 4,416
04/01/2014 8.01 8.3 8.01 8.13 15,189
03/31/2014 8.12 8.12 7.8 8.07 23,172
03/28/2014 8.09 8.19 8.016 8.15 14,154
03/27/2014 8 8.09 7.89 8.06 6,707
03/26/2014 7.93 8.3 7.845 7.9 20,410
03/25/2014 8.5 8.53 8.06 8.06 18,795
03/24/2014 8.6 8.61 8.11 8.45 22,870
03/21/2014 8.46 8.88 8.46 8.53 36,799
03/20/2014 8.94 9.1 8.7 8.82 13,891
03/19/2014 9.29 9.345 8.28 8.84 31,950
03/18/2014 9.58 9.98 9.2601 9.4 31,593
03/17/2014 10.02 10.02 9.62 9.63 11,186
03/14/2014 10.48 10.48 9.78 10.01 8,498
03/13/2014 10.7 10.75 10.47 10.49 10,447
03/12/2014 10.74 10.88 10.54 10.7 7,489
03/11/2014 10.8 10.8 10.54 10.79 8,130
03/10/2014 9.88 10.9 9.86 10.85 15,516
03/07/2014 10.43 10.43 9.5101 9.86 31,112
03/06/2014 11.06 11.09 10.59 10.59 16,581
03/05/2014 11.69 11.69 10.9999 11.07 18,830
03/04/2014 11.24 11.69 11.18 11.63 20,993
03/03/2014 10.91 11.699 10.89 11.19 39,315
02/28/2014 10.54 11.95 10.54 10.96 58,685
02/27/2014 10.19 10.5 10.05 10.46 12,822
02/26/2014 10.11 10.55 9.8 10.3 38,366
02/25/2014 9.56 10.5 9.56 10.15 48,583
02/24/2014 8.8 9.738 8.77 9.59 81,051
02/21/2014 9.05 11.54 8.39 8.39 229,248
02/20/2014 7.92 7.92 7.6 7.6 20,187
02/19/2014 7.23 8 7.23 7.76 29,852
02/18/2014 6.93 7.29 6.64 7.17 15,505
02/14/2014 6.62 6.88 6.62 6.88 6,196
02/13/2014 6.7 6.88 6.63 6.64 7,221
02/12/2014 6.98 7.2 6.68 6.81 13,193
02/11/2014 6.97 7.19 6.82 6.9 5,174
02/10/2014 6.44 7.12 6.39 6.97 7,634
02/07/2014 6.43 6.62 6.42 6.5 5,773
02/06/2014 6.3 6.93 6.2836 6.43 33,519
02/05/2014 6.78 6.78 6.29 6.64 28,437
02/04/2014 7.21 7.26 6.62 6.77 5,411
02/03/2014 6.42 7.13 6.28 6.959 16,401
01/31/2014 7.3 7.427 7.01 7.01 19,916
01/30/2014 7.43 7.6997 7.3 7.37 5,741
01/29/2014 6.85 7.4 6.85 7.35 18,596
01/28/2014 6.71 7 6.61 6.76 6,964
01/27/2014 6.82 6.82 6.65 6.7 11,962
01/24/2014 7.43 7.4999 6.88 6.926 13,334
01/23/2014 6.91 7.6 6.7656 7.41 18,721
01/22/2014 7.52 7.52 6.77 6.93 42,114
01/21/2014 7.52 7.86 7.5 7.5 8,502
01/17/2014 7.71 7.71 7.5 7.56 3,180
01/16/2014 7.59 7.74 7.51 7.74 11,260
01/15/2014 7.44 7.87 7.25 7.68 11,910
01/14/2014 7.25 7.4712 7.2101 7.44 6,284
01/13/2014 7.87 7.88 7.06 7.32 26,196
01/10/2014 7.55 7.95 7.5101 7.86 12,165
01/09/2014 7.4 7.77 7.4 7.63 23,642
01/08/2014 6.98 7.25 6.8924 7.24 12,062
01/07/2014 7.1 7.1 6.6 6.99 29,208
01/06/2014 6.96 7.04 6.7122 7.04 9,907
01/03/2014 7.13 7.13 6.71 7.05 20,164
01/02/2014 6.76 7.13 6.7 7.02 19,474
12/31/2013 6.84 6.9 6.742 6.88 28,313
12/30/2013 6.97 7.12 6.71 6.83 46,220
12/27/2013 6.81 6.8937 6.77 6.8937 3,105
12/26/2013 6.95 6.95 6.8 6.8 6,319
12/24/2013 6.91 7.39 6.91 6.93 15,898
12/23/2013 6.76 7.08 6.71 6.92 4,606
12/20/2013 6.75 6.89 6.7 6.82 13,515
12/19/2013 6.94 7 6.74 6.75 10,282
12/18/2013 6.86 7 6.649 6.96 13,391
12/17/2013 6.4 6.92 6.196 6.91 50,970
12/16/2013 6.56 6.69 6.3 6.45 36,688
12/13/2013 6.72 6.72 6.4 6.42 11,262
12/12/2013 6.53 6.62 6.29 6.59 14,666
12/11/2013 6.46 6.6 6.2 6.6 29,641
12/10/2013 6.82 6.83 6.503 6.8 9,576
12/09/2013 6.54 6.84 6.46 6.84 8,928
12/06/2013 6.68 6.68 6.3701 6.59 15,840
12/05/2013 6.45 6.57 6.45 6.5 13,896
12/04/2013 6.53 6.7899 6.5 6.6 15,592
12/03/2013 6.3 6.39 6.2501 6.39 11,997
12/02/2013 6.39 6.44 6.25 6.42 31,168
11/29/2013 6.57 6.58 6.27 6.29 8,739
11/27/2013 6.61 6.65 6.4186 6.56 8,700
11/26/2013 6.56 6.56 6.3601 6.4 9,400
11/25/2013 6.9 7.07 6.4 6.48 24,992
11/22/2013 6.42 7.015 6.326 6.82 21,172
11/21/2013 6.33 6.37 6.14 6.37 15,108
11/20/2013 6.95 6.95 6.23 6.25 22,894
11/19/2013 7.05 7.05 6.83 6.86 11,530
11/18/2013 7.25 7.25 6.98 7.03 7,900
11/15/2013 6.93 7.11 6.7 7.09 20,179
11/14/2013 6.85 7.07 6.66 6.78 36,836
11/13/2013 7.26 7.32 6.76 6.79 14,160
11/12/2013 6.6 7.56 6.46 7.22 53,641
11/11/2013 6.37 6.85 6.2 6.68 48,098
11/08/2013 7.07 7.07 6.36 6.43 27,440
11/07/2013 7.03 7.11 6.55 7.11 27,421
11/06/2013 7.45 7.45 6.8 6.9 41,567
11/05/2013 7.9 7.9 7.29 7.32 51,997
11/04/2013 8.36 8.36 7.88 7.91 118,494
11/01/2013 8.44 8.44 8.02 8.13 16,334
10/31/2013 8.32 8.5 8.04 8.5 59,340
10/30/2013 8.64 8.7899 8.2501 8.32 61,461
10/29/2013 9.04 9.04 8.67 8.85 50,033
10/28/2013 9.45 9.45 9.03 9.08 71,096
10/25/2013 12.97 12.97 8.931 9.39 520,234
10/24/2013 12.03 13.2706 12.03 13.21 45,418
10/23/2013 13.5 14.73 11.55 11.91 181,731
10/22/2013 11.2 12.9 11.11 12.87 96,658
10/21/2013 10.82 11.05 10.82 11.03 19,879
10/18/2013 10.56 10.92 10.34 10.85 50,090
10/17/2013 10.31 10.51 10.31 10.51 8,080
10/16/2013 10.69 10.75 10.42 10.4399 10,872
10/15/2013 10.45 10.62 10.45 10.59 7,891
10/14/2013 10.54 10.6599 10.3 10.35 14,615
10/11/2013 10.98 10.98 10.61 10.64 9,628
10/10/2013 10.82 10.898 10.77 10.77 10,106
10/09/2013 10.77 11.11 10.77 10.83 18,760
10/08/2013 10.3025 10.78 10.3025 10.72 39,423
10/07/2013 10.17 10.36 10.17 10.36 11,101
10/04/2013 10.32 10.4401 10.3 10.34 7,861
10/03/2013 10.416 10.446 10.35 10.43 10,407
10/02/2013 10.33 10.5 10.282 10.465 10,360
10/01/2013 10.2901 10.5 10.2901 10.47 4,700
09/30/2013 10.51 10.51 10.205 10.36 19,699
09/27/2013 10.2 10.5 10.2 10.48 15,194
09/26/2013 10.263 10.36 10.2 10.31 22,478
09/25/2013 10.624 10.7 10.31 10.31 9,432
09/24/2013 10.26 10.69 10.2 10.34 36,703
09/23/2013 10.73 10.73 10.23 10.26 17,442
09/20/2013 10.73 10.8 10.39 10.8 22,057
09/19/2013 10.8 10.8 10.19 10.74 43,813
09/18/2013 10.79 10.98 10.54 10.75 20,545
09/17/2013 10.25 10.8298 10.25 10.74 32,178
09/16/2013 10.27 10.43 10.12 10.25 45,742
09/13/2013 10.34 10.34 10.02 10.12 48,601
09/12/2013 10.65 10.73 10.21 10.28 20,042
09/11/2013 10.73 10.8699 10.6 10.64 24,361
09/10/2013 10.94 11.09 10.66 10.78 53,169
09/09/2013 11.69 11.7097 10.79 10.82 68,425
09/06/2013 11.87 11.99 11.41 11.69 25,692
09/05/2013 12.28 12.28 11.06 11.81 85,853
09/04/2013 10.99 12.79 10.9 12.7 165,010
09/03/2013 10.46 11.02 10.16 10.83 117,801
08/30/2013 10.66 10.71 10.41 10.45 70,270
08/29/2013 10.67 11.34 10.46 10.66 73,394
08/28/2013 11.27 11.27 10.6 10.66 78,227
08/27/2013 11.44 11.74 11.13 11.25 40,768
08/26/2013 11.36 12.49 11.27 11.52 122,494
08/23/2013 11.52 11.63 11.11 11.26 73,303
08/22/2013 11.6 11.75 11.41 11.58 23,881
08/21/2013 11.75 11.77 11.44 11.59 48,237
08/20/2013 11.73 11.93 11.48 11.77 66,558
08/19/2013 11.66 12.04 11.5 11.6 87,458
08/16/2013 11.99 12.1 11.66 12 37,288
08/15/2013 12.1 12.36 11.75 12.04 95,701
08/14/2013 12.95 13 12.12 12.27 62,040
08/13/2013 12.25 13.97 11.76 13.25 261,160
08/12/2013 11.03 12.19 11.03 12.05 87,635
08/09/2013 13.13 13.13 11.425 11.9 345,418
08/08/2013 13.97 13.99 13.35 13.42 224,028
08/07/2013 14.42 15.349 13.37 14.15 470,562
08/06/2013 13.76 14.25 13.331 13.9 265,339
08/05/2013 13.5 15.48 13.06 14.4 1,126,972
08/02/2013 12.98 16.75 12.6 14.15 2,931,022
08/01/2013 3.36 16.65 3.05 13.8 8,414,183
07/31/2013 2.91 2.9968 2.91 2.9968 12,310
07/30/2013 2.91 2.92 2.9 2.9 7,173
07/29/2013 2.85 2.92 2.85 2.91 5,320
07/26/2013 2.88 2.899 2.86 2.86 2,236
07/25/2013 2.85 2.87 2.85 2.86 2,600
07/24/2013 2.83 2.85 2.794 2.84 2,027
07/23/2013 2.91 2.92 2.89 2.89 21,215
07/22/2013 2.93 2.93 2.89 2.9 3,824
07/19/2013 2.9345 2.98 2.8801 2.8937 1,456
07/18/2013 2.84 2.958 2.84 2.93 3,465
07/17/2013 2.71 2.99 2.709 2.84 14,323
07/16/2013 2.66 2.72 2.66 2.6885 4,507
07/15/2013 2.807 2.84 2.56 2.67 10,673
07/12/2013 2.83 2.83 2.65 2.68 4,685
07/11/2013 2.87 2.87 2.83 2.83 4,560
07/10/2013 2.84 2.85 2.84 2.84 500
07/09/2013 2.83 2.86 2.83 2.84 10,581
07/08/2013 3.07 3.07 2.51 2.87 32,064
07/05/2013 3.18 3.1949 3.06 3.06 8,779
07/03/2013 2.84 2.85 2.84 2.85 800
07/02/2013 2.838 2.86 2.838 2.86 2,620
07/01/2013 2.86 2.8799 2.83 2.87 5,056
06/28/2013 2.88 2.888 2.88 2.88 300
06/27/2013 2.8815 2.91 2.86 2.9099 2,767
06/26/2013 2.85 2.93 2.84 2.9 4,090
06/25/2013 2.9 2.96 2.85 2.86 3,911
06/24/2013 3.1698 3.1698 2.8376 2.93 33,124
06/21/2013 3 3.2 2.97 3.2 23,787
06/20/2013 2.83 3.01 2.83 2.97 8,693
06/19/2013 2.91 2.91 2.9 2.91 300
06/18/2013 3.02 3.08 2.95 2.95 6,845
06/17/2013 2.93 3.0099 2.93 3 3,278
06/14/2013 2.91 2.9701 2.91 2.96 2,353
06/13/2013 2.91 2.994 2.91 2.991 1,840
06/12/2013 2.85 3.03 2.831 3.03 6,620
06/11/2013 2.8 2.84 2.76 2.84 8,270
06/10/2013 2.87 2.87 2.83 2.83 13,802
06/07/2013 2.85 2.8601 2.85 2.86 875
06/06/2013 2.92 2.92 2.8432 2.89 4,000
06/05/2013 2.88 2.98 2.83 2.87 15,688
06/04/2013 3 3.0399 3 3.02 18,189
06/03/2013 3.05 3.05 3 3.01 8,670
05/31/2013 3.07 3.07 3.05 3.06 3,730
05/30/2013 3.08 3.08 3.06 3.061 2,180
05/29/2013 3.111 3.126 3.05 3.05 6,917
05/28/2013 3.2 3.2 3.1006 3.13 1,870
05/24/2013 3.11 3.1552 3.11 3.1552 3,530
05/23/2013 3.12 3.182 3.12 3.182 6,106
05/22/2013 3.26 3.26 3.12 3.21 6,747
05/21/2013 3.2 3.24 3.2 3.21 2,967
05/20/2013 3.18 3.21 3.18 3.19 8,289
05/17/2013 3.183 3.22 3.18 3.18 10,280
05/16/2013 3.25 3.26 3.18 3.18 2,516
05/15/2013 3.43 3.43 3.2 3.25 12,419
05/14/2013 3.45 3.45 3.35 3.39 10,760
05/13/2013 3.31 3.36 3.2291 3.2942 10,635
05/10/2013 3.5 3.5 3.14 3.38 29,478
05/08/2013 3.55 3.8 3.55 3.75 3,450
05/07/2013 3.65 3.7 3.55 3.55 3,738
05/06/2013 3.7 3.7 3.6235 3.6235 1,270
05/03/2013 3.5 3.55 3.4005 3.5 4,516
05/02/2013 3.5 3.63 3.5 3.5055 2,186
05/01/2013 3.4 3.75 3.4 3.4 7,983
04/30/2013 3.5 3.65 3.45 3.45 3,875
04/29/2013 3.6 3.7495 3.5 3.557 2,486
04/26/2013 3.5 3.6 3.244 3.45 5,913
04/25/2013 3.2 3.65 3.2 3.5 11,254
04/24/2013 3.7 3.7 3.4 3.45 3,943
04/23/2013 3.85 3.85 3.6 3.6515 3,997
04/22/2013 3.7 3.85 3.5 3.5 18,043
04/19/2013 3.35 3.6 3.25 3.3 5,128
04/18/2013 3.5 3.55 3.2 3.2 6,868
04/17/2013 3.4 3.45 3.25 3.45 7,980
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?