Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rosetta Stone (NY: RST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 8.550 8.560 8.300 8.360 126,296 -0.25(-2.90%)
Apr 29, 2015 8.820 8.820 8.520 8.610 66,934 -0.23(-2.60%)
Apr 28, 2015 8.480 8.880 8.360 8.840 159,622 +0.35(+4.12%)
Apr 27, 2015 8.430 8.560 8.370 8.490 113,771 +0.08(+0.95%)
Apr 24, 2015 8.230 8.420 8.128 8.410 103,607 +0.15(+1.82%)
Apr 23, 2015 8.230 8.270 8.100 8.260 113,247 +0.03(+0.36%)
Apr 22, 2015 8.190 8.270 8.130 8.230 225,569 +0.01(+0.12%)
Apr 21, 2015 8.220 8.300 8.105 8.220 80,501 +0.05(+0.61%)
Apr 20, 2015 7.880 8.200 7.820 8.170 206,986 +0.36(+4.61%)
Apr 17, 2015 7.820 7.870 7.650 7.810 184,150 -0.11(-1.39%)
Apr 16, 2015 7.910 7.990 7.870 7.920 69,600 -0.03(-0.38%)
Apr 15, 2015 7.950 8.020 7.920 7.950 97,648 +0.01(+0.13%)
Apr 14, 2015 7.950 8.010 7.620 7.940 119,623 +0.02(+0.25%)
Apr 13, 2015 7.990 8.030 7.890 7.920 84,053 -0.07(-0.88%)
Apr 10, 2015 7.920 8.040 7.890 7.990 86,308 +0.06(+0.76%)
Apr 09, 2015 7.910 8.000 7.860 7.930 77,075 +0.06(+0.76%)
Apr 08, 2015 7.870 7.980 7.700 7.870 81,203 +0.02(+0.25%)
Apr 07, 2015 7.910 7.950 7.820 7.850 75,963 -0.04(-0.51%)
Apr 06, 2015 7.810 7.930 7.790 7.890 79,353 +0.08(+1.02%)
Apr 02, 2015 7.740 7.810 7.810 7.810 140,000 +0.12(+1.56%)
Apr 01, 2015 7.590 7.700 7.560 7.690 143,931 +0.08(+1.05%)
Mar 31, 2015 7.450 7.630 7.410 7.610 188,547 +0.16(+2.15%)
Mar 30, 2015 7.500 7.530 7.433 7.450 142,377 -0.05(-0.67%)
Mar 27, 2015 7.500 7.600 7.430 7.500 173,165 -0.01(-0.13%)
Mar 26, 2015 7.280 7.660 7.160 7.510 242,932 +0.23(+3.16%)
Mar 25, 2015 7.540 7.560 7.200 7.280 162,850 -0.28(-3.70%)
Mar 24, 2015 7.630 7.680 7.550 7.560 82,052 -0.04(-0.53%)
Mar 23, 2015 7.490 7.625 7.490 7.600 122,042 +0.11(+1.47%)
Mar 20, 2015 7.540 7.690 7.460 7.490 201,098 -0.05(-0.66%)
Mar 19, 2015 7.590 7.620 7.370 7.540 230,596 -0.04(-0.53%)
Mar 18, 2015 7.760 7.894 7.555 7.580 98,982 -0.24(-3.07%)
Mar 17, 2015 7.870 8.064 7.730 7.820 126,729 -0.03(-0.38%)
Mar 16, 2015 8.410 8.410 7.798 7.850 176,614 -0.13(-1.63%)
Mar 13, 2015 8.040 8.040 7.710 7.980 228,829 +0.02(+0.25%)
Mar 12, 2015 8.750 9.170 7.860 7.960 635,466 -1.54(-16.21%)
Mar 11, 2015 9.470 9.550 9.210 9.500 99,330 +0.07(+0.74%)
Mar 10, 2015 9.340 9.500 9.210 9.430 49,325 -0.04(-0.42%)
Mar 09, 2015 9.340 9.540 9.340 9.470 50,323 +0.13(+1.39%)
Mar 06, 2015 9.540 9.640 9.210 9.340 111,548 -0.31(-3.21%)
Mar 05, 2015 9.920 9.930 9.540 9.650 60,087 -0.23(-2.33%)
Mar 04, 2015 10.02 10.17 9.830 9.880 73,970 -0.20(-1.98%)
Mar 03, 2015 10.30 10.30 10.02 10.08 67,041 -0.23(-2.23%)
Mar 02, 2015 10.30 10.37 10.24 10.31 91,420 +0.01(+0.10%)
Feb 27, 2015 10.27 10.32 10.23 10.30 56,569 +0.02(+0.19%)
Feb 26, 2015 10.23 10.37 10.16 10.28 76,316 +0.05(+0.49%)
Feb 25, 2015 9.920 10.31 9.920 10.23 65,337 +0.28(+2.81%)
Feb 24, 2015 9.800 10.00 9.600 9.950 84,707 +0.16(+1.63%)
Feb 23, 2015 9.800 9.870 9.500 9.790 123,659 +0.14(+1.45%)
Feb 20, 2015 9.690 9.739 9.510 9.650 79,007 -0.04(-0.41%)
Feb 19, 2015 9.760 9.950 9.680 9.690 48,013 -0.12(-1.22%)
Feb 18, 2015 9.480 9.860 9.450 9.810 105,937 +0.35(+3.70%)
Feb 17, 2015 9.510 9.630 9.320 9.460 62,750 -0.09(-0.94%)
Feb 13, 2015 9.740 9.550 9.550 9.550 67,900 -0.23(-2.35%)
Feb 12, 2015 9.480 9.840 9.440 9.780 45,021 +0.27(+2.84%)
Feb 11, 2015 9.950 10.08 9.465 9.510 146,396 -0.47(-4.71%)
Feb 10, 2015 10.12 10.12 9.800 9.980 71,005 -0.07(-0.70%)
Feb 09, 2015 10.05 10.25 9.900 10.05 107,182 -0.09(-0.89%)
Feb 06, 2015 10.10 10.27 10.03 10.14 65,013 +0.03(+0.30%)
Feb 05, 2015 9.810 10.19 9.810 10.11 82,730 +0.31(+3.16%)
Feb 04, 2015 9.730 9.980 9.700 9.800 106,994 +0.01(+0.10%)
Feb 03, 2015 9.360 9.830 9.300 9.790 104,389 +0.47(+5.04%)
Feb 02, 2015 9.100 9.360 8.910 9.320 71,628 +0.30(+3.33%)
Jan 30, 2015 9.150 9.280 9.000 9.020 74,964 -0.16(-1.74%)
Jan 29, 2015 9.120 9.230 9.010 9.180 110,366 +0.10(+1.10%)
Jan 28, 2015 9.360 9.410 9.050 9.080 48,048 -0.18(-1.94%)
Jan 27, 2015 9.340 9.430 9.040 9.260 41,465 -0.17(-1.80%)
Jan 26, 2015 9.500 9.520 9.250 9.430 68,818 +0.00(+0.00%)
Jan 23, 2015 9.330 9.550 9.160 9.430 55,607 +0.04(+0.43%)
Jan 22, 2015 9.130 9.390 9.050 9.390 67,602 +0.32(+3.53%)
Jan 21, 2015 9.100 9.160 8.960 9.070 79,227 -0.10(-1.09%)
Jan 20, 2015 9.200 9.225 8.970 9.170 117,791 -0.03(-0.33%)
Jan 16, 2015 8.860 9.210 8.851 9.200 89,116 +0.30(+3.37%)
Jan 15, 2015 9.090 9.140 8.860 8.900 131,242 -0.18(-1.98%)
Jan 14, 2015 8.890 9.160 8.790 9.080 143,485 +0.10(+1.11%)
Jan 13, 2015 8.930 9.190 8.870 8.980 105,820 +0.09(+1.01%)
Jan 12, 2015 9.040 9.100 8.880 8.890 89,948 -0.09(-1.00%)
Jan 09, 2015 9.160 9.280 8.960 8.980 70,642 -0.18(-1.97%)
Jan 08, 2015 9.290 9.290 8.910 9.160 181,048 -0.05(-0.54%)
Jan 07, 2015 9.510 9.530 9.150 9.210 128,092 -0.21(-2.23%)
Jan 06, 2015 9.790 9.900 9.310 9.420 92,168 -0.37(-3.78%)
Jan 05, 2015 9.900 10.15 9.650 9.790 155,334 -0.11(-1.11%)
Jan 02, 2015 9.800 9.950 9.640 9.900 89,480 +0.14(+1.43%)
Dec 31, 2014 9.720 9.760 9.760 9.760 175,700 +0.04(+0.41%)
Dec 30, 2014 10.06 10.20 9.600 9.720 275,131 -0.40(-3.95%)
Dec 29, 2014 10.41 10.54 10.09 10.12 223,498 -0.29(-2.79%)
Dec 26, 2014 10.50 10.65 10.36 10.41 64,485 -0.13(-1.23%)
Dec 24, 2014 10.25 10.54 10.54 10.54 93,200 +0.33(+3.23%)
Dec 23, 2014 10.55 10.88 10.19 10.21 193,784 -0.23(-2.20%)
Dec 22, 2014 10.75 10.78 10.37 10.44 109,453 -0.09(-0.85%)
Dec 19, 2014 10.88 11.04 10.49 10.53 159,174 -0.31(-2.86%)
Dec 18, 2014 10.45 11.00 10.31 10.84 175,084 +0.42(+4.03%)
Dec 17, 2014 10.24 10.45 10.08 10.42 114,017 +0.18(+1.76%)
Dec 16, 2014 10.29 10.67 10.18 10.24 158,461 -0.05(-0.49%)
Dec 15, 2014 10.39 10.56 10.21 10.29 104,127 -0.02(-0.19%)
Dec 12, 2014 10.21 10.45 10.21 10.31 75,763 -0.02(-0.19%)
Dec 11, 2014 10.32 10.53 10.22 10.33 165,382 +0.11(+1.08%)
Dec 10, 2014 10.07 10.45 10.01 10.22 157,699 +0.18(+1.79%)
Dec 09, 2014 10.54 10.54 10.01 10.04 258,425 -0.58(-5.46%)
Dec 08, 2014 11.06 11.16 10.56 10.62 197,520 -0.40(-3.63%)
Dec 05, 2014 10.60 11.23 10.60 11.02 150,111 +0.42(+3.96%)
Dec 04, 2014 10.69 10.76 10.50 10.60 97,386 -0.07(-0.66%)
Dec 03, 2014 10.66 10.90 10.55 10.67 120,831 +0.05(+0.47%)
Dec 02, 2014 10.20 10.65 10.20 10.62 262,921 +0.48(+4.73%)
Dec 01, 2014 10.13 10.48 9.960 10.14 192,980 +0.00(+0.00%)
Nov 28, 2014 9.940 10.50 9.830 10.14 113,961 +0.22(+2.22%)
Nov 26, 2014 9.800 9.920 9.920 9.920 90,700 +0.12(+1.22%)
Nov 25, 2014 9.870 9.920 9.490 9.800 212,929 -0.03(-0.31%)
Nov 24, 2014 9.670 9.850 9.570 9.830 119,073 +0.16(+1.65%)
Nov 21, 2014 9.690 9.690 9.410 9.670 104,846 +0.14(+1.47%)
Nov 20, 2014 9.030 9.620 8.950 9.530 146,780 +0.49(+5.42%)
Nov 19, 2014 9.050 9.400 8.980 9.040 235,410 +0.00(+0.00%)
Nov 18, 2014 9.280 9.450 9.020 9.040 96,248 -0.25(-2.69%)
Nov 17, 2014 9.690 9.720 9.190 9.290 112,927 -0.44(-4.52%)
Nov 14, 2014 9.650 9.740 9.340 9.730 130,297 +0.14(+1.46%)
Nov 13, 2014 9.830 9.850 9.480 9.590 100,702 -0.22(-2.24%)
Nov 12, 2014 9.640 9.850 9.530 9.810 96,415 +0.12(+1.24%)
Nov 11, 2014 9.790 9.830 9.480 9.690 171,634 -0.13(-1.32%)
Nov 10, 2014 9.840 9.950 9.640 9.820 75,139 -0.04(-0.41%)
Nov 07, 2014 9.680 9.890 9.440 9.860 89,993 +0.15(+1.54%)
Nov 06, 2014 9.660 9.749 9.530 9.710 54,588 +0.08(+0.83%)
Nov 05, 2014 9.570 9.650 9.320 9.630 112,104 +0.12(+1.26%)
Nov 04, 2014 9.890 9.900 9.473 9.510 145,214 -0.37(-3.74%)
Nov 03, 2014 9.580 9.960 9.570 9.880 255,118 +0.31(+3.24%)
Oct 31, 2014 9.000 9.600 8.800 9.570 315,741 +0.75(+8.50%)
Oct 30, 2014 8.190 8.850 8.190 8.820 288,355 +0.63(+7.69%)
Oct 29, 2014 8.250 8.310 8.140 8.190 85,409 -0.06(-0.73%)
Oct 28, 2014 8.070 8.610 8.050 8.250 121,942 +0.20(+2.48%)
Oct 27, 2014 8.050 8.070 8.070 8.050 42,722 -0.02(-0.25%)
Oct 24, 2014 8.240 8.290 8.050 8.070 70,382 -0.15(-1.82%)
Oct 23, 2014 8.220 8.380 8.130 8.220 60,792 +0.06(+0.74%)
Oct 22, 2014 8.540 8.570 8.140 8.160 69,633 -0.34(-4.00%)
Oct 21, 2014 8.540 8.540 8.450 8.500 101,648 +0.00(+0.00%)
Oct 20, 2014 8.450 8.590 8.450 8.500 55,059 +0.02(+0.24%)
Oct 17, 2014 9.010 9.070 8.450 8.480 63,237 -0.42(-4.72%)
Oct 16, 2014 7.990 9.115 7.990 8.900 137,883 +0.78(+9.61%)
Oct 15, 2014 7.600 8.380 7.570 8.120 211,132 +0.46(+6.01%)
Oct 14, 2014 7.650 7.780 7.480 7.660 276,492 +0.10(+1.32%)
Oct 13, 2014 7.530 7.780 7.500 7.560 84,920 +0.02(+0.27%)
Oct 10, 2014 7.950 7.960 7.500 7.540 151,734 -0.46(-5.75%)
Oct 09, 2014 8.280 8.280 7.970 8.000 100,714 -0.27(-3.26%)
Oct 08, 2014 8.070 8.320 8.010 8.270 82,152 +0.16(+1.97%)
Oct 07, 2014 8.210 8.310 8.070 8.110 53,936 -0.12(-1.46%)
Oct 06, 2014 8.300 8.330 8.180 8.230 73,854 -0.02(-0.24%)
Oct 03, 2014 8.230 8.440 8.210 8.250 91,005 +0.05(+0.61%)
Oct 02, 2014 8.040 8.240 8.010 8.200 108,114 +0.17(+2.12%)
Oct 01, 2014 8.030 8.110 8.020 8.030 161,845 -0.02(-0.25%)
Sep 30, 2014 8.100 8.150 8.030 8.050 113,095 -0.06(-0.74%)
Sep 29, 2014 8.010 8.120 8.000 8.110 59,294 +0.01(+0.12%)
Sep 26, 2014 8.040 8.180 8.000 8.100 66,848 +0.06(+0.75%)
Sep 25, 2014 8.370 8.370 8.010 8.040 83,497 -0.34(-4.06%)
Sep 24, 2014 8.250 8.380 8.120 8.380 171,511 +0.15(+1.82%)
Sep 23, 2014 8.290 8.370 8.210 8.230 117,491 -0.17(-2.02%)
Sep 22, 2014 8.790 8.790 8.221 8.400 205,111 -0.42(-4.76%)
Sep 19, 2014 9.120 9.150 8.760 8.820 113,076 -0.29(-3.18%)
Sep 18, 2014 9.240 9.240 9.060 9.110 63,536 -0.07(-0.76%)
Sep 17, 2014 8.730 9.280 8.730 9.180 112,226 +0.44(+5.03%)
Sep 16, 2014 8.940 9.030 8.710 8.740 162,657 -0.24(-2.67%)
Sep 15, 2014 9.040 9.040 8.890 8.980 57,423 -0.08(-0.88%)
Sep 12, 2014 9.090 9.110 8.960 9.060 70,396 -0.02(-0.22%)
Sep 11, 2014 8.990 9.150 8.980 9.080 58,201 +0.08(+0.89%)
Sep 10, 2014 8.810 9.050 8.790 9.000 75,516 +0.17(+1.93%)
Sep 09, 2014 9.020 9.020 8.820 8.830 115,710 -0.22(-2.43%)
Sep 08, 2014 8.820 9.080 8.760 9.050 85,060 +0.24(+2.72%)
Sep 05, 2014 8.920 8.920 8.800 8.810 55,783 -0.14(-1.56%)
Sep 04, 2014 9.310 9.320 8.950 8.950 59,218 -0.31(-3.35%)
Sep 03, 2014 9.210 9.600 9.180 9.260 169,035 +0.06(+0.65%)
Sep 02, 2014 8.760 9.230 8.760 9.200 69,122 +0.45(+5.14%)
Aug 29, 2014 8.720 8.750 8.750 8.750 87,300 +0.04(+0.46%)
Aug 28, 2014 8.860 8.860 8.710 8.710 55,907 -0.20(-2.24%)
Aug 27, 2014 8.920 9.040 8.870 8.910 70,516 +0.01(+0.11%)
Aug 26, 2014 8.940 8.980 8.793 8.900 85,548 -0.03(-0.34%)
Aug 25, 2014 8.860 8.950 8.750 8.930 83,189 +0.15(+1.71%)
Aug 22, 2014 8.720 8.830 8.720 8.780 96,575 +0.08(+0.92%)
Aug 21, 2014 8.700 8.700 8.690 8.700 90,543 -0.04(-0.46%)
Aug 20, 2014 8.790 8.840 8.670 8.740 72,671 -0.12(-1.35%)
Aug 19, 2014 8.620 8.920 8.590 8.860 97,164 +0.25(+2.90%)
Aug 18, 2014 8.670 8.770 8.560 8.610 82,413 -0.03(-0.35%)
Aug 15, 2014 8.980 8.980 8.590 8.640 102,864 -0.27(-3.03%)
Aug 14, 2014 8.920 8.930 8.800 8.910 73,937 +0.00(+0.00%)
Aug 13, 2014 8.710 8.910 8.540 8.910 113,876 +0.24(+2.77%)
Aug 12, 2014 8.920 8.960 8.620 8.670 173,134 -0.34(-3.77%)
Aug 11, 2014 8.850 9.200 8.810 9.010 118,426 +0.24(+2.74%)
Aug 08, 2014 8.880 8.980 8.700 8.770 147,089 -0.21(-2.34%)
Aug 07, 2014 9.120 9.120 8.790 8.980 88,213 -0.16(-1.75%)
Aug 06, 2014 9.060 9.270 8.510 9.140 571,696 -0.84(-8.42%)
Aug 05, 2014 9.470 9.980 9.410 9.980 149,996 +0.43(+4.50%)
Aug 04, 2014 9.580 9.620 9.440 9.550 49,619 +0.00(+0.00%)
Aug 01, 2014 9.640 9.790 9.390 9.550 66,109 -0.09(-0.93%)
Jul 31, 2014 9.760 9.858 9.620 9.640 80,094 -0.19(-1.93%)
Jul 30, 2014 9.650 9.880 9.590 9.830 92,842 +0.23(+2.40%)
Jul 29, 2014 9.500 9.640 9.470 9.600 94,720 +0.09(+0.95%)
Jul 28, 2014 9.480 9.530 9.290 9.510 111,434 +0.02(+0.21%)
Jul 25, 2014 9.320 9.510 9.320 9.490 108,640 +0.12(+1.28%)
Jul 24, 2014 9.330 9.537 9.330 9.370 209,863 +0.03(+0.32%)
Jul 23, 2014 9.400 9.410 9.230 9.340 102,133 -0.06(-0.64%)
Jul 22, 2014 9.410 9.500 9.330 9.400 88,076 +0.00(+0.00%)
Jul 21, 2014 9.520 9.550 9.320 9.400 86,303 -0.16(-1.67%)
Jul 18, 2014 9.240 9.660 9.240 9.560 82,821 +0.32(+3.46%)
Jul 17, 2014 9.260 9.300 9.170 9.240 71,151 -0.08(-0.86%)
Jul 16, 2014 9.200 9.350 9.070 9.320 119,324 +0.17(+1.86%)
Jul 15, 2014 9.410 9.500 9.110 9.150 124,213 -0.31(-3.28%)
Jul 14, 2014 9.430 9.520 9.359 9.460 57,108 +0.11(+1.18%)
Jul 11, 2014 9.390 9.460 9.310 9.350 64,673 -0.07(-0.74%)
Jul 10, 2014 9.620 9.660 9.380 9.420 113,234 -0.39(-3.98%)
Jul 09, 2014 9.720 9.850 9.720 9.810 56,181 +0.09(+0.93%)
Jul 08, 2014 9.880 9.910 9.610 9.720 120,216 -0.20(-2.02%)
Jul 07, 2014 10.02 10.09 9.910 9.920 109,414 -0.12(-1.20%)
Jul 03, 2014 9.950 10.04 10.04 10.04 94,700 +0.14(+1.41%)
Jul 02, 2014 9.860 10.02 9.820 9.900 49,978 +0.01(+0.10%)
Jul 01, 2014 9.720 10.07 9.720 9.890 104,456 +0.17(+1.75%)
Jun 30, 2014 9.590 9.750 9.540 9.720 86,071 +0.10(+1.04%)
Jun 27, 2014 9.520 9.820 9.520 9.620 1,018,994 +0.05(+0.52%)
Jun 26, 2014 9.730 9.745 9.500 9.570 84,619 -0.13(-1.34%)
Jun 25, 2014 9.650 9.801 9.500 9.700 102,824 +0.00(+0.00%)
Jun 24, 2014 9.710 10.03 9.640 9.700 120,143 -0.10(-1.02%)
Jun 23, 2014 10.06 10.06 9.730 9.800 160,967 -0.23(-2.29%)
Jun 20, 2014 9.960 10.07 9.680 10.03 175,373 +0.10(+1.01%)
Jun 19, 2014 9.850 9.950 9.700 9.930 83,094 +0.08(+0.81%)
Jun 18, 2014 9.570 9.870 9.370 9.850 200,863 +0.29(+3.03%)
Jun 17, 2014 9.880 9.940 9.540 9.560 164,717 -0.36(-3.63%)
Jun 16, 2014 9.600 10.20 9.520 9.920 470,593 +0.34(+3.55%)
Jun 13, 2014 9.650 9.660 9.460 9.580 112,591 -0.03(-0.31%)
Jun 12, 2014 9.650 9.820 9.520 9.610 115,560 -0.03(-0.31%)
Jun 11, 2014 9.680 9.700 9.360 9.640 140,457 -0.05(-0.52%)
Jun 10, 2014 9.530 9.760 9.500 9.690 138,268 +0.17(+1.79%)
Jun 06, 2014 9.400 9.670 9.390 9.520 141,454 +0.14(+1.49%)
Jun 05, 2014 9.270 9.490 9.200 9.380 170,552 +0.11(+1.19%)
Jun 04, 2014 9.240 9.410 9.200 9.270 148,521 -0.01(-0.11%)
Jun 03, 2014 9.570 9.620 9.240 9.280 216,514 -0.33(-3.43%)
Jun 02, 2014 9.830 9.920 9.490 9.610 262,789 -0.23(-2.34%)
May 30, 2014 9.890 9.948 9.550 9.840 132,699 -0.03(-0.30%)
May 29, 2014 9.800 10.00 9.755 9.870 117,705 +0.07(+0.71%)
May 28, 2014 9.840 9.870 9.720 9.800 85,619 -0.05(-0.51%)
May 27, 2014 9.550 9.910 9.550 9.850 144,233 +0.31(+3.25%)
May 23, 2014 9.340 9.540 9.540 9.540 113,900 +0.17(+1.81%)
May 22, 2014 9.390 9.560 9.270 9.370 91,981 +0.05(+0.54%)
May 21, 2014 9.430 9.570 9.200 9.320 93,197 -0.10(-1.06%)
May 20, 2014 9.670 9.670 9.360 9.420 140,054 -0.24(-2.48%)
May 19, 2014 9.540 9.671 9.490 9.660 167,669 +0.08(+0.84%)
May 16, 2014 9.540 9.720 9.400 9.580 119,309 +0.02(+0.21%)
May 15, 2014 9.700 9.750 9.430 9.560 187,868 -0.17(-1.75%)
May 14, 2014 10.02 10.02 9.700 9.730 221,280 -0.32(-3.18%)
May 13, 2014 10.36 10.39 9.970 10.05 195,391 -0.37(-3.55%)
May 12, 2014 10.19 10.58 10.14 10.42 209,711 +0.26(+2.56%)
May 09, 2014 10.19 10.36 9.700 10.16 476,438 -0.14(-1.36%)
May 08, 2014 11.44 11.44 10.24 10.30 459,260 -1.17(-10.20%)
May 07, 2014 11.46 11.53 11.25 11.47 151,192 +0.02(+0.17%)
May 06, 2014 11.52 11.59 11.40 11.45 144,836 -0.13(-1.12%)
May 05, 2014 11.65 11.68 11.50 11.58 159,370 -0.16(-1.36%)
May 02, 2014 11.74 11.96 11.67 11.74 136,261 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.