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

Mdc Partners Cl A (NQ: MDCA )

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 (%)
Oct 31, 2014 19.09 19.62 18.68 18.98 369,028 +0.37(+1.97%)
Oct 30, 2014 17.49 18.88 17.49 18.61 803,187 -0.69(-3.56%)
Oct 29, 2014 19.41 19.52 18.98 19.30 265,426 +0.05(+0.29%)
Oct 28, 2014 19.10 19.33 18.84 19.24 312,509 +0.28(+1.50%)
Oct 27, 2014 18.71 19.02 18.59 18.96 172,080 +0.37(+1.97%)
Oct 24, 2014 18.74 18.76 18.46 18.59 134,175 -0.09(-0.49%)
Oct 23, 2014 18.63 18.83 18.39 18.68 188,355 +0.25(+1.34%)
Oct 22, 2014 18.41 18.85 18.40 18.44 301,508 -0.03(-0.15%)
Oct 21, 2014 18.19 18.52 18.01 18.46 268,438 +0.41(+2.29%)
Oct 20, 2014 17.77 18.11 17.42 18.05 308,536 +0.16(+0.87%)
Oct 17, 2014 17.63 17.97 16.49 17.90 308,618 +0.54(+3.12%)
Oct 16, 2014 17.77 18.22 17.69 17.36 306,337 -0.67(-3.71%)
Oct 15, 2014 17.33 18.14 17.16 18.02 325,172 +0.41(+2.34%)
Oct 14, 2014 17.31 17.64 17.12 17.61 216,098 +0.50(+2.89%)
Oct 13, 2014 16.74 17.47 16.70 17.12 259,066 +0.42(+2.53%)
Oct 10, 2014 17.14 17.40 16.70 16.70 171,555 -0.58(-3.34%)
Oct 09, 2014 17.53 17.53 17.04 17.27 187,112 -0.33(-1.87%)
Oct 08, 2014 17.11 17.69 16.71 17.60 200,416 +0.47(+2.73%)
Oct 07, 2014 17.17 17.42 17.05 17.14 159,017 -0.20(-1.16%)
Oct 06, 2014 17.33 17.58 16.94 17.34 137,641 +0.01(+0.05%)
Oct 03, 2014 17.47 17.68 17.11 17.33 249,807 +0.05(+0.32%)
Oct 02, 2014 16.91 17.31 16.50 17.27 211,306 +0.36(+2.11%)
Oct 01, 2014 17.63 17.89 16.72 16.92 457,945 -0.68(-3.86%)
Sep 30, 2014 18.00 18.07 17.58 17.59 315,553 -0.38(-2.09%)
Sep 29, 2014 18.02 18.20 17.76 17.97 210,826 -0.17(-0.96%)
Sep 26, 2014 18.10 18.34 17.79 18.14 107,683 +0.06(+0.36%)
Sep 25, 2014 18.56 18.65 18.06 18.08 182,360 -0.50(-2.71%)
Sep 24, 2014 18.82 18.85 18.41 18.58 173,195 -0.18(-0.98%)
Sep 23, 2014 18.68 19.03 18.59 18.77 293,908 -0.05(-0.24%)
Sep 22, 2014 19.07 19.17 18.56 18.81 389,365 +0.31(+1.68%)
Sep 19, 2014 19.26 19.26 18.30 18.50 461,939 -0.80(-4.13%)
Sep 18, 2014 19.28 19.43 19.01 19.30 152,120 +0.15(+0.77%)
Sep 17, 2014 19.16 19.50 19.01 19.15 143,400 -0.03(-0.14%)
Sep 16, 2014 19.49 19.70 19.12 19.18 215,956 -0.53(-2.70%)
Sep 15, 2014 20.31 20.31 19.70 19.71 240,858 -0.61(-2.98%)
Sep 12, 2014 20.23 20.64 20.05 20.32 513,387 +0.14(+0.68%)
Sep 11, 2014 19.97 20.37 19.93 20.18 266,823 +0.04(+0.18%)
Sep 10, 2014 20.29 20.45 19.94 20.14 110,538 -0.17(-0.86%)
Sep 09, 2014 20.63 20.72 20.25 20.32 279,014 -0.39(-1.86%)
Sep 08, 2014 20.67 20.71 20.45 20.70 185,377 +0.04(+0.18%)
Sep 05, 2014 20.34 20.80 20.34 20.67 150,715 +0.21(+1.03%)
Sep 04, 2014 20.30 20.82 20.30 20.45 216,023 +0.18(+0.90%)
Sep 03, 2014 20.49 20.81 20.25 20.27 462,677 -0.17(-0.85%)
Sep 02, 2014 20.10 20.47 20.09 20.45 385,884 +0.37(+1.83%)
Aug 29, 2014 20.08 20.08 20.08 20.08 123,469 +0.03(+0.14%)
Aug 28, 2014 19.90 20.17 19.84 20.05 401,639 +0.01(+0.05%)
Aug 27, 2014 19.34 20.07 19.34 20.04 450,414 +0.67(+3.45%)
Aug 26, 2014 18.96 19.53 18.96 19.37 618,505 +0.41(+2.18%)
Aug 25, 2014 19.02 19.17 19.02 18.96 97,713 +0.03(+0.15%)
Aug 22, 2014 18.11 19.29 18.11 18.93 432,474 +0.81(+4.45%)
Aug 21, 2014 18.90 19.01 17.95 18.13 237,577 -0.16(-0.85%)
Aug 20, 2014 18.98 18.98 18.23 18.28 208,309 -0.77(-4.04%)
Aug 19, 2014 19.25 19.44 19.01 19.05 169,682 -0.22(-1.14%)
Aug 18, 2014 19.19 19.38 18.90 19.27 189,937 +0.26(+1.35%)
Aug 15, 2014 18.97 19.19 18.97 19.01 546,287 +0.35(+1.87%)
Aug 14, 2014 18.45 18.70 18.20 18.67 197,477 +0.17(+0.89%)
Aug 13, 2014 17.91 18.53 17.78 18.50 186,324 +0.59(+3.27%)
Aug 12, 2014 17.53 17.94 17.52 17.91 290,308 +0.29(+1.67%)
Aug 11, 2014 17.36 18.01 17.00 17.62 303,384 +0.45(+2.62%)
Aug 08, 2014 17.38 17.52 17.07 17.17 229,921 -0.26(-1.47%)
Aug 07, 2014 18.11 18.11 17.23 17.43 228,694 -0.63(-3.50%)
Aug 06, 2014 18.18 18.46 17.92 18.06 116,545 -0.18(-1.01%)
Aug 05, 2014 18.60 18.60 17.91 18.24 306,456 -0.43(-2.31%)
Aug 04, 2014 18.66 18.79 18.15 18.68 134,458 +0.12(+0.64%)
Aug 01, 2014 18.79 19.14 18.37 18.56 115,868 -0.17(-0.93%)
Jul 31, 2014 19.58 19.58 18.59 18.73 222,359 -1.11(-5.59%)
Jul 30, 2014 20.10 20.10 19.68 19.84 75,959 -0.08(-0.41%)
Jul 29, 2014 20.18 20.44 19.64 19.92 212,943 -0.15(-0.72%)
Jul 28, 2014 20.12 20.26 19.59 20.07 159,386 -0.05(-0.27%)
Jul 25, 2014 20.02 20.21 19.38 20.12 238,492 +0.86(+4.48%)
Jul 24, 2014 19.50 19.59 19.07 19.26 263,368 -0.15(-0.75%)
Jul 23, 2014 19.88 19.99 19.35 19.40 88,057 -0.47(-2.38%)
Jul 22, 2014 19.48 20.00 19.44 19.88 109,355 +0.52(+2.67%)
Jul 21, 2014 19.43 19.60 19.16 19.36 143,770 -0.18(-0.93%)
Jul 18, 2014 19.14 19.62 19.14 19.54 182,086 +0.30(+1.53%)
Jul 17, 2014 19.30 19.62 19.06 19.24 261,598 -0.11(-0.59%)
Jul 16, 2014 19.66 19.73 19.20 19.36 121,930 -0.15(-0.75%)
Jul 15, 2014 19.90 19.96 19.42 19.50 198,244 -0.48(-2.41%)
Jul 14, 2014 20.01 20.31 19.76 19.98 183,360 +0.15(+0.78%)
Jul 11, 2014 19.83 19.98 19.55 19.83 98,234 -0.08(-0.41%)
Jul 10, 2014 19.40 19.99 19.24 19.91 217,454 +0.05(+0.27%)
Jul 09, 2014 19.62 19.98 19.33 19.86 150,849 +0.34(+1.72%)
Jul 08, 2014 19.42 19.56 19.25 19.52 219,088 +0.00(+0.00%)
Jul 07, 2014 19.98 20.08 19.35 19.52 233,583 -0.39(-1.96%)
Jul 03, 2014 19.68 19.91 19.91 19.91 52,841 +0.25(+1.25%)
Jul 02, 2014 19.69 19.88 19.60 19.67 86,107 -0.04(-0.18%)
Jul 01, 2014 19.59 19.82 19.33 19.70 284,496 +0.18(+0.93%)
Jun 30, 2014 19.59 19.88 19.49 19.52 236,827 -0.02(-0.09%)
Jun 27, 2014 19.30 19.84 19.28 19.54 547,247 +0.05(+0.23%)
Jun 26, 2014 19.11 19.64 19.11 19.49 273,542 +0.64(+3.42%)
Jun 25, 2014 18.85 19.19 18.51 18.85 149,411 -0.20(-1.05%)
Jun 24, 2014 18.60 19.34 18.51 19.05 308,510 +0.45(+2.39%)
Jun 23, 2014 18.28 18.64 18.19 18.60 168,488 +0.33(+1.79%)
Jun 20, 2014 17.96 18.37 17.73 18.28 285,668 +0.43(+2.39%)
Jun 19, 2014 17.85 17.99 17.71 17.85 249,975 +0.02(+0.10%)
Jun 18, 2014 18.26 18.26 17.54 17.83 205,970 -0.39(-2.14%)
Jun 17, 2014 18.36 18.51 18.09 18.22 227,073 -0.22(-1.18%)
Jun 16, 2014 18.49 18.49 18.14 18.44 156,872 -0.04(-0.20%)
Jun 13, 2014 19.09 19.09 18.27 18.48 354,129 -0.54(-2.82%)
Jun 12, 2014 19.58 19.74 18.95 19.01 149,369 -0.67(-3.41%)
Jun 11, 2014 19.78 19.98 19.47 19.68 132,626 -0.28(-1.41%)
Jun 10, 2014 19.75 20.12 19.24 19.97 492,181 -0.33(-1.61%)
Jun 06, 2014 19.96 20.33 19.58 20.29 650,215 +0.49(+2.48%)
Jun 05, 2014 19.53 19.88 19.27 19.80 176,399 +0.27(+1.40%)
Jun 04, 2014 19.35 19.96 19.28 19.53 581,997 +0.18(+0.94%)
Jun 03, 2014 19.18 19.44 18.86 19.35 287,431 +0.00(+0.00%)
Jun 02, 2014 19.24 19.49 19.04 19.35 159,659 +0.25(+1.33%)
May 30, 2014 19.46 19.46 18.97 19.09 156,217 -0.36(-1.87%)
May 29, 2014 19.17 19.53 19.08 19.46 172,001 +0.26(+1.37%)
May 28, 2014 19.43 19.55 18.94 19.19 264,820 -0.32(-1.63%)
May 27, 2014 19.74 19.74 19.31 19.51 195,549 -0.11(-0.56%)
May 23, 2014 19.26 19.62 19.62 19.62 161,276 +0.38(+1.98%)
May 22, 2014 18.92 19.25 18.70 19.24 188,560 +0.31(+1.63%)
May 21, 2014 18.87 19.15 18.50 18.93 153,944 +0.18(+0.97%)
May 20, 2014 19.43 19.56 18.39 18.75 520,612 -0.78(-4.00%)
May 19, 2014 19.52 19.93 19.35 19.53 116,208 -0.12(-0.60%)
May 16, 2014 19.32 19.67 19.03 19.65 190,722 +0.31(+1.60%)
May 15, 2014 19.72 19.89 18.99 19.34 384,497 -0.52(-2.61%)
May 14, 2014 19.96 20.22 19.65 19.86 297,783 -0.06(-0.32%)
May 13, 2014 20.85 20.88 19.69 19.92 518,390 -2.81(-12.35%)
May 12, 2014 21.90 22.89 21.52 22.73 155,319 +0.85(+3.90%)
May 09, 2014 20.91 21.96 19.75 21.87 206,777 +0.81(+3.84%)
May 08, 2014 21.70 22.12 20.86 21.07 137,459 -0.64(-2.93%)
May 07, 2014 22.29 22.29 21.15 21.70 163,606 -0.49(-2.21%)
May 06, 2014 22.49 22.75 22.13 22.19 200,186 -0.45(-2.01%)
May 05, 2014 21.72 22.75 21.46 22.65 165,184 +0.83(+3.79%)
May 02, 2014 21.80 22.26 21.58 21.82 230,159 +0.13(+0.59%)
May 01, 2014 22.05 22.17 21.36 21.69 383,855 -0.33(-1.49%)
Apr 30, 2014 21.63 22.23 21.21 22.02 276,495 +0.31(+1.41%)
Apr 29, 2014 21.65 22.08 21.51 21.71 226,543 +0.08(+0.38%)
Apr 28, 2014 21.97 22.49 21.23 21.63 317,707 -0.20(-0.91%)
Apr 25, 2014 21.41 22.97 21.41 21.83 392,258 +0.15(+0.71%)
Apr 24, 2014 21.77 21.94 21.37 21.68 214,449 +0.17(+0.78%)
Apr 23, 2014 21.96 21.96 21.45 21.51 188,820 -0.42(-1.91%)
Apr 22, 2014 22.13 22.21 21.70 21.93 147,038 -0.09(-0.41%)
Apr 21, 2014 21.96 22.45 21.76 22.02 132,086 +0.14(+0.62%)
Apr 17, 2014 21.26 21.88 21.88 21.88 198,850 +0.59(+2.75%)
Apr 16, 2014 20.64 21.35 20.28 21.30 139,998 +0.87(+4.28%)
Apr 15, 2014 20.63 20.65 19.94 20.42 207,145 -0.09(-0.44%)
Apr 14, 2014 20.58 21.25 20.02 20.51 222,030 +0.23(+1.11%)
Apr 11, 2014 20.15 20.49 19.97 20.29 213,466 -0.11(-0.53%)
Apr 10, 2014 21.47 21.58 20.10 20.40 289,680 -1.14(-5.28%)
Apr 09, 2014 21.62 21.94 20.99 21.53 219,471 -0.09(-0.42%)
Apr 08, 2014 21.23 21.74 21.13 21.62 414,768 +0.50(+2.35%)
Apr 07, 2014 21.48 21.60 20.68 21.13 365,343 -0.15(-0.72%)
Apr 04, 2014 22.18 22.18 20.81 21.28 274,736 -0.78(-3.56%)
Apr 03, 2014 22.15 22.57 21.73 22.06 269,421 +0.00(+0.00%)
Apr 02, 2014 21.91 22.42 21.38 22.06 202,857 +0.21(+0.95%)
Apr 01, 2014 20.68 22.06 20.68 21.86 448,401 +1.28(+6.22%)
Mar 31, 2014 20.29 20.69 20.13 20.58 425,353 +0.42(+2.10%)
Mar 28, 2014 20.33 20.43 20.01 20.15 243,870 -0.23(-1.15%)
Mar 27, 2014 20.45 20.75 19.94 20.39 228,191 +0.04(+0.18%)
Mar 26, 2014 20.69 20.71 20.13 20.35 319,344 -0.25(-1.23%)
Mar 25, 2014 20.37 21.15 20.37 20.60 334,184 +0.50(+2.47%)
Mar 24, 2014 20.65 20.99 19.75 20.11 195,864 -0.44(-2.15%)
Mar 21, 2014 20.94 21.14 20.54 20.55 244,597 -0.22(-1.04%)
Mar 20, 2014 20.82 21.09 20.62 20.77 185,858 -0.04(-0.17%)
Mar 19, 2014 20.75 20.96 20.70 20.80 260,272 -0.01(-0.04%)
Mar 18, 2014 19.82 21.07 19.82 20.81 572,738 +1.06(+5.39%)
Mar 17, 2014 19.26 19.97 19.26 19.75 371,590 +0.66(+3.45%)
Mar 14, 2014 18.87 19.31 18.87 19.09 254,244 +0.23(+1.24%)
Mar 13, 2014 19.59 20.12 18.70 18.85 349,142 -0.41(-2.11%)
Mar 12, 2014 18.66 19.47 18.55 19.26 161,614 +0.47(+2.50%)
Mar 11, 2014 18.89 19.16 18.53 18.79 136,713 -0.03(-0.14%)
Mar 10, 2014 19.91 20.27 18.70 18.82 384,699 -1.23(-6.12%)
Mar 07, 2014 20.92 20.92 19.87 20.04 241,171 -0.80(-3.85%)
Mar 06, 2014 20.66 21.01 20.51 20.85 198,075 +0.17(+0.83%)
Mar 05, 2014 20.83 20.83 20.41 20.68 128,768 -0.20(-0.95%)
Mar 04, 2014 20.50 20.96 20.42 20.87 342,809 +0.62(+3.07%)
Mar 03, 2014 20.55 20.94 20.23 20.25 287,003 -0.03(-0.13%)
Feb 28, 2014 20.44 20.62 20.19 20.28 283,510 -0.10(-0.49%)
Feb 27, 2014 20.30 20.40 19.90 20.38 241,267 +0.07(+0.35%)
Feb 26, 2014 20.35 20.57 20.10 20.31 247,419 +0.00(+0.00%)
Feb 25, 2014 19.96 20.47 19.78 20.31 287,792 +0.44(+2.21%)
Feb 24, 2014 20.06 20.22 19.51 19.87 432,645 -0.22(-1.11%)
Feb 21, 2014 22.53 22.53 19.54 20.09 971,720 -2.64(-11.61%)
Feb 20, 2014 22.85 22.85 22.56 22.73 144,432 -0.12(-0.51%)
Feb 19, 2014 22.75 23.44 22.73 22.85 186,011 -0.02(-0.08%)
Feb 18, 2014 22.54 22.90 22.44 22.86 147,289 +0.36(+1.59%)
Feb 14, 2014 22.50 22.51 22.51 22.51 101,391 +0.05(+0.24%)
Feb 13, 2014 22.00 22.45 22.00 22.45 87,882 +0.24(+1.09%)
Feb 12, 2014 22.32 22.39 22.02 22.21 142,840 -0.12(-0.52%)
Feb 11, 2014 22.21 22.41 21.96 22.33 139,174 +0.10(+0.44%)
Feb 10, 2014 22.24 22.24 21.82 22.23 212,316 -0.04(-0.20%)
Feb 07, 2014 22.10 22.42 22.04 22.27 187,177 +0.23(+1.06%)
Feb 06, 2014 22.08 22.40 21.92 22.04 145,939 +0.10(+0.45%)
Feb 05, 2014 21.90 22.23 21.59 21.94 177,416 -0.03(-0.12%)
Feb 04, 2014 21.58 22.08 21.58 21.97 312,898 +0.39(+1.82%)
Feb 03, 2014 21.49 21.66 21.27 21.58 352,101 +0.08(+0.37%)
Jan 31, 2014 20.84 21.66 20.78 21.50 165,172 +0.13(+0.63%)
Jan 30, 2014 20.77 21.76 20.07 21.36 290,293 +0.84(+4.10%)
Jan 29, 2014 21.68 21.95 20.47 20.52 412,385 -1.34(-6.14%)
Jan 28, 2014 21.32 21.95 21.10 21.86 199,724 +0.50(+2.35%)
Jan 27, 2014 22.52 22.52 21.08 21.36 453,371 -1.17(-5.20%)
Jan 24, 2014 22.73 23.09 22.40 22.53 226,474 -0.41(-1.79%)
Jan 23, 2014 22.49 22.95 22.49 22.95 157,726 +0.31(+1.38%)
Jan 22, 2014 23.08 23.08 22.52 22.63 248,819 -0.45(-1.94%)
Jan 21, 2014 23.31 23.64 22.81 23.08 155,730 -0.20(-0.85%)
Jan 17, 2014 23.44 23.28 23.28 23.28 142,305 -0.27(-1.14%)
Jan 16, 2014 23.37 23.81 23.18 23.54 97,509 +0.09(+0.38%)
Jan 15, 2014 23.51 23.60 23.25 23.46 137,460 -0.05(-0.23%)
Jan 14, 2014 22.81 23.60 22.77 23.51 248,288 +0.84(+3.71%)
Jan 13, 2014 23.04 23.19 22.44 22.67 255,397 -0.52(-2.24%)
Jan 10, 2014 23.41 23.57 23.15 23.19 155,376 -0.24(-1.03%)
Jan 09, 2014 23.35 23.44 23.13 23.43 221,515 +0.13(+0.54%)
Jan 08, 2014 23.10 23.35 22.95 23.30 189,810 +0.11(+0.46%)
Jan 07, 2014 23.17 23.33 23.15 23.20 173,764 +0.18(+0.78%)
Jan 06, 2014 23.29 23.35 22.85 23.02 191,715 -0.23(-1.00%)
Jan 03, 2014 22.43 23.34 22.36 23.25 152,481 +0.83(+3.71%)
Jan 02, 2014 22.77 22.87 22.13 22.42 176,603 -0.40(-1.76%)
Dec 31, 2013 22.47 22.82 22.82 22.82 496,782 +0.47(+2.08%)
Dec 30, 2013 22.27 22.43 22.03 22.36 204,541 +0.14(+0.64%)
Dec 27, 2013 22.37 22.39 22.01 22.21 139,841 -0.13(-0.56%)
Dec 26, 2013 22.89 22.89 22.11 22.34 138,558 -0.45(-1.96%)
Dec 24, 2013 22.81 23.05 22.57 22.78 75,000 -0.04(-0.16%)
Dec 23, 2013 22.78 23.01 22.62 22.82 167,870 +0.11(+0.47%)
Dec 20, 2013 22.78 23.04 22.64 22.71 410,984 +0.03(+0.12%)
Dec 19, 2013 22.85 23.04 22.33 22.69 301,998 -0.12(-0.51%)
Dec 18, 2013 21.84 23.27 21.76 22.80 373,724 +1.06(+4.90%)
Dec 17, 2013 21.40 21.80 21.39 21.74 171,032 +0.27(+1.25%)
Dec 16, 2013 20.91 21.51 20.88 21.47 236,114 +0.60(+2.87%)
Dec 13, 2013 20.59 21.21 20.59 20.87 145,593 +0.40(+1.97%)
Dec 12, 2013 19.90 20.74 19.83 20.47 391,843 +0.58(+2.92%)
Dec 11, 2013 20.16 20.40 19.81 19.89 368,140 -0.36(-1.77%)
Dec 10, 2013 20.24 20.53 20.15 20.24 168,790 +0.03(+0.13%)
Dec 09, 2013 20.09 20.37 19.99 20.22 197,265 +0.09(+0.44%)
Dec 06, 2013 20.51 20.73 19.84 20.13 0 -0.12(-0.57%)
Dec 05, 2013 20.84 21.09 19.89 20.24 0 -0.53(-2.54%)
Dec 04, 2013 21.39 21.39 20.65 20.77 0 -0.66(-3.09%)
Dec 03, 2013 20.91 21.47 20.74 21.43 0 +0.51(+2.44%)
Dec 02, 2013 20.57 21.47 20.57 20.92 252,285 +0.56(+2.77%)
Nov 29, 2013 20.45 20.97 19.43 20.36 0 -9.71(-32.30%)
Nov 27, 2013 29.93 30.07 29.65 30.07 337,709 +0.15(+0.51%)
Nov 26, 2013 29.80 29.98 29.54 29.92 0 +0.20(+0.66%)
Nov 25, 2013 29.44 29.97 29.15 29.73 113,101 +0.43(+1.47%)
Nov 22, 2013 29.70 29.74 29.16 29.30 0 -0.38(-1.30%)
Nov 21, 2013 28.82 29.74 28.72 29.68 217,004 +0.86(+2.98%)
Nov 20, 2013 29.52 29.62 28.66 28.82 0 -0.56(-1.92%)
Nov 19, 2013 29.14 29.65 29.14 29.39 96,332 +0.18(+0.61%)
Nov 18, 2013 29.52 29.52 29.14 29.21 0 -0.29(-0.97%)
Nov 15, 2013 29.37 29.52 29.32 29.49 0 +0.08(+0.27%)
Nov 14, 2013 28.72 29.52 28.55 29.41 102,384 +1.19(+4.22%)
Nov 12, 2013 28.07 28.63 27.76 28.22 0 +0.15(+0.54%)
Nov 11, 2013 28.01 28.31 27.59 28.07 0 +0.08(+0.29%)
Nov 08, 2013 27.19 28.30 27.04 27.99 0 +0.80(+2.93%)
Nov 07, 2013 27.93 28.14 27.11 27.19 163,075 -0.58(-2.09%)
Nov 06, 2013 27.84 28.13 27.56 27.78 95,839 +0.18(+0.65%)
Nov 05, 2013 27.28 27.74 27.26 27.60 0 +0.26(+0.95%)
Nov 04, 2013 27.24 27.53 26.96 27.34 165,456 -0.03(-0.10%)
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.