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

Och-Ziff Capital Management (NY: OZM )

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, 2014 12.15 12.19 11.83 11.99 1,079,395 -0.12(-0.99%)
Apr 29, 2014 11.67 12.28 11.67 12.11 1,558,149 +0.46(+3.95%)
Apr 28, 2014 12.83 12.84 11.41 11.65 3,658,269 -1.28(-9.90%)
Apr 25, 2014 13.19 13.26 12.83 12.93 975,478 -0.32(-2.42%)
Apr 24, 2014 13.18 13.26 13.10 13.25 949,550 +0.17(+1.30%)
Apr 23, 2014 13.14 13.21 12.88 13.08 455,864 -0.06(-0.46%)
Apr 22, 2014 12.79 13.24 12.70 13.14 928,127 +0.41(+3.22%)
Apr 21, 2014 12.60 12.73 12.50 12.73 517,913 +0.18(+1.43%)
Apr 17, 2014 12.55 12.55 12.55 12.55 577,500 +0.05(+0.40%)
Apr 16, 2014 12.26 12.50 12.21 12.50 945,152 +0.12(+0.97%)
Apr 15, 2014 12.27 12.39 12.07 12.38 1,399,833 +0.24(+1.98%)
Apr 14, 2014 11.95 12.15 11.72 12.14 1,546,899 +0.30(+2.53%)
Apr 11, 2014 11.83 11.92 11.72 11.84 1,401,544 -0.12(-1.00%)
Apr 10, 2014 12.62 12.65 11.80 11.96 2,096,330 -0.68(-5.38%)
Apr 09, 2014 12.82 13.24 12.35 12.64 1,399,283 -0.10(-0.78%)
Apr 08, 2014 12.55 12.80 12.12 12.74 1,753,647 +0.19(+1.51%)
Apr 07, 2014 13.24 13.24 11.86 12.55 3,349,938 -0.76(-5.71%)
Apr 04, 2014 13.49 13.50 13.01 13.31 1,531,412 +0.08(+0.60%)
Apr 03, 2014 13.40 13.50 13.03 13.23 1,299,736 -0.17(-1.27%)
Apr 02, 2014 13.90 13.94 13.07 13.40 1,676,963 -0.48(-3.46%)
Apr 01, 2014 13.91 14.00 13.77 13.88 966,007 +0.11(+0.80%)
Mar 31, 2014 13.82 13.87 13.51 13.77 1,176,960 +0.04(+0.29%)
Mar 28, 2014 13.47 13.79 13.43 13.73 1,014,557 +0.36(+2.69%)
Mar 27, 2014 13.38 13.42 13.11 13.37 902,599 +0.00(+0.00%)
Mar 26, 2014 13.56 13.70 13.30 13.37 1,176,686 -0.14(-1.04%)
Mar 25, 2014 13.83 13.91 13.42 13.51 1,874,362 -0.19(-1.39%)
Mar 24, 2014 13.91 13.98 13.65 13.70 836,415 -0.19(-1.37%)
Mar 21, 2014 14.05 14.09 13.81 13.89 624,666 +0.00(+0.00%)
Mar 20, 2014 13.59 14.06 13.41 13.89 1,032,008 +0.18(+1.31%)
Mar 19, 2014 14.06 14.08 13.30 13.71 3,843,880 -0.49(-3.45%)
Mar 18, 2014 14.25 14.29 14.14 14.20 635,219 -0.03(-0.21%)
Mar 17, 2014 14.04 14.26 13.93 14.23 963,314 +0.20(+1.43%)
Mar 14, 2014 14.38 14.40 13.93 14.03 1,144,070 -0.38(-2.64%)
Mar 13, 2014 14.80 14.94 14.20 14.41 1,169,738 -0.33(-2.24%)
Mar 12, 2014 14.62 14.77 14.45 14.74 784,065 +0.12(+0.82%)
Mar 11, 2014 14.27 14.74 14.23 14.62 1,337,743 +0.39(+2.74%)
Mar 10, 2014 14.25 14.56 14.11 14.23 3,716,598 +0.01(+0.07%)
Mar 07, 2014 14.42 14.42 14.06 14.22 1,245,942 -0.09(-0.63%)
Mar 06, 2014 14.25 14.44 14.22 14.31 938,639 +0.12(+0.85%)
Mar 05, 2014 14.31 14.35 14.11 14.19 647,622 +0.01(+0.07%)
Mar 04, 2014 13.99 14.30 13.95 14.18 2,210,958 +0.34(+2.46%)
Mar 03, 2014 13.46 13.85 13.34 13.84 1,081,150 +0.37(+2.75%)
Feb 28, 2014 13.57 13.60 13.38 13.47 7,351,578 -0.06(-0.44%)
Feb 27, 2014 13.22 13.59 13.15 13.53 1,291,681 +0.31(+2.34%)
Feb 26, 2014 13.47 13.64 13.14 13.22 2,000,862 -0.17(-1.27%)
Feb 25, 2014 13.73 13.89 13.35 13.39 1,535,342 -0.11(-0.81%)
Feb 24, 2014 13.62 13.72 13.45 13.50 1,660,186 -0.05(-0.37%)
Feb 21, 2014 13.83 13.94 13.32 13.55 2,245,975 -0.10(-0.73%)
Feb 20, 2014 13.70 13.83 13.46 13.65 1,338,957 -0.01(-0.07%)
Feb 19, 2014 13.70 13.88 13.43 13.66 1,144,705 -0.12(-0.87%)
Feb 18, 2014 14.14 14.29 13.66 13.78 1,457,581 -0.22(-1.57%)
Feb 14, 2014 14.31 14.00 14.00 14.00 923,600 -0.14(-0.99%)
Feb 13, 2014 14.19 14.53 13.79 14.14 1,560,692 -1.12(-7.34%)
Feb 12, 2014 15.37 15.46 15.14 15.26 1,485,215 -0.11(-0.72%)
Feb 11, 2014 15.43 15.43 15.08 15.37 3,359,211 -0.04(-0.26%)
Feb 10, 2014 15.64 15.71 15.36 15.41 1,268,483 -0.06(-0.39%)
Feb 07, 2014 15.53 15.64 15.03 15.47 1,862,534 +0.41(+2.72%)
Feb 06, 2014 15.30 15.30 14.82 15.06 1,401,492 +0.58(+4.01%)
Feb 05, 2014 14.15 14.53 13.98 14.48 1,216,653 +0.23(+1.61%)
Feb 04, 2014 13.23 14.46 13.21 14.25 1,973,835 +1.21(+9.28%)
Feb 03, 2014 13.94 14.20 12.75 13.04 2,574,553 -0.94(-6.72%)
Jan 31, 2014 14.04 14.18 13.87 13.98 902,122 -0.20(-1.41%)
Jan 30, 2014 13.94 14.38 13.94 14.18 1,097,436 +0.42(+3.05%)
Jan 29, 2014 14.24 14.36 13.70 13.76 951,475 -0.48(-3.37%)
Jan 28, 2014 14.24 14.51 13.82 14.24 1,500,034 -0.02(-0.14%)
Jan 27, 2014 14.97 14.99 14.10 14.26 1,594,646 -0.64(-4.30%)
Jan 24, 2014 15.40 15.40 14.52 14.90 1,705,671 -0.59(-3.81%)
Jan 23, 2014 15.60 15.62 15.30 15.49 677,045 -0.07(-0.45%)
Jan 22, 2014 15.50 15.60 15.35 15.56 718,104 +0.06(+0.39%)
Jan 21, 2014 15.76 15.76 15.33 15.50 1,403,208 -0.17(-1.08%)
Jan 17, 2014 15.84 15.67 15.67 15.67 881,000 -0.08(-0.51%)
Jan 16, 2014 15.75 15.86 15.68 15.75 564,920 -0.03(-0.19%)
Jan 15, 2014 15.91 15.96 15.65 15.78 693,435 -0.13(-0.82%)
Jan 14, 2014 15.74 15.92 15.70 15.91 622,149 +0.18(+1.14%)
Jan 13, 2014 15.88 15.95 15.60 15.73 815,342 -0.08(-0.51%)
Jan 10, 2014 15.73 15.83 15.55 15.81 670,795 +0.16(+1.02%)
Jan 09, 2014 15.64 15.93 15.52 15.65 1,237,646 -0.01(-0.06%)
Jan 08, 2014 15.59 15.68 15.35 15.66 889,754 +0.25(+1.62%)
Jan 07, 2014 15.31 15.56 15.20 15.41 1,290,100 +0.21(+1.38%)
Jan 06, 2014 15.00 15.21 14.78 15.20 873,766 +0.24(+1.60%)
Jan 03, 2014 14.76 15.00 14.49 14.96 897,216 +0.40(+2.75%)
Jan 02, 2014 14.85 14.89 14.41 14.56 946,583 -0.24(-1.62%)
Dec 31, 2013 14.50 14.80 14.80 14.80 641,000 +0.36(+2.49%)
Dec 30, 2013 14.44 14.78 14.44 14.44 530,590 -0.08(-0.55%)
Dec 27, 2013 15.03 15.04 14.51 14.52 504,672 -0.35(-2.35%)
Dec 26, 2013 14.60 15.06 14.60 14.87 481,682 +0.27(+1.85%)
Dec 24, 2013 14.57 14.67 14.44 14.60 212,371 +0.10(+0.69%)
Dec 23, 2013 14.37 14.52 14.27 14.50 713,840 +0.23(+1.61%)
Dec 20, 2013 14.55 14.65 14.24 14.27 655,430 -0.19(-1.31%)
Dec 19, 2013 14.30 14.75 14.20 14.46 909,229 +0.08(+0.56%)
Dec 18, 2013 14.65 14.70 14.31 14.38 1,038,235 -0.23(-1.57%)
Dec 17, 2013 14.63 14.70 14.55 14.61 1,354,122 +0.03(+0.21%)
Dec 16, 2013 14.58 14.78 14.53 14.58 680,319 +0.08(+0.55%)
Dec 13, 2013 14.80 14.80 14.35 14.50 719,330 -0.03(-0.21%)
Dec 12, 2013 14.03 14.87 14.03 14.53 950,755 +0.45(+3.20%)
Dec 11, 2013 14.26 14.34 14.03 14.08 409,480 -0.14(-0.98%)
Dec 10, 2013 14.14 14.24 14.11 14.22 684,018 +0.12(+0.85%)
Dec 09, 2013 14.06 14.23 14.00 14.10 572,329 +0.15(+1.08%)
Dec 06, 2013 14.02 14.27 13.95 13.95 573,257 +0.06(+0.43%)
Dec 05, 2013 14.02 14.06 13.85 13.89 514,630 -0.11(-0.79%)
Dec 04, 2013 13.90 14.15 13.80 14.00 635,208 +0.11(+0.79%)
Dec 03, 2013 14.12 14.20 13.88 13.89 750,712 -0.19(-1.35%)
Dec 02, 2013 13.96 14.20 13.90 14.08 878,660 +0.19(+1.37%)
Nov 29, 2013 14.00 14.00 13.87 13.89 246,369 -0.05(-0.36%)
Nov 27, 2013 13.76 13.96 13.70 13.94 784,459 +0.27(+1.98%)
Nov 26, 2013 13.79 13.85 13.57 13.67 1,048,081 -0.05(-0.36%)
Nov 25, 2013 13.71 13.89 13.61 13.72 1,209,722 +0.12(+0.88%)
Nov 22, 2013 13.48 13.76 13.39 13.60 749,793 +0.21(+1.57%)
Nov 21, 2013 13.34 13.73 13.25 13.39 873,816 +0.21(+1.59%)
Nov 20, 2013 13.21 13.36 13.07 13.18 455,615 -0.03(-0.23%)
Nov 19, 2013 13.10 13.29 12.95 13.21 789,388 +0.17(+1.30%)
Nov 18, 2013 13.08 13.25 13.00 13.04 775,727 +0.04(+0.31%)
Nov 15, 2013 12.88 13.00 12.67 13.00 516,761 +0.19(+1.48%)
Nov 14, 2013 13.00 13.15 12.75 12.81 823,289 -0.28(-2.14%)
Nov 12, 2013 13.03 13.17 12.92 13.09 817,717 +0.07(+0.54%)
Nov 11, 2013 12.99 13.24 12.87 13.02 967,533 +0.08(+0.62%)
Nov 08, 2013 12.85 13.14 12.80 12.94 1,810,993 +0.03(+0.23%)
Nov 07, 2013 13.16 13.31 12.89 12.91 2,703,882 -0.20(-1.53%)
Nov 06, 2013 13.10 13.22 12.98 13.11 2,217,571 +0.13(+1.00%)
Nov 05, 2013 13.00 13.05 12.53 12.98 1,003,493 +0.28(+2.20%)
Nov 04, 2013 12.67 12.95 12.58 12.70 757,420 +0.05(+0.40%)
Nov 01, 2013 12.55 12.75 12.50 12.65 465,375 +0.16(+1.28%)
Oct 31, 2013 12.64 12.73 12.40 12.49 490,096 -0.11(-0.87%)
Oct 30, 2013 12.74 12.96 12.59 12.60 807,196 -0.08(-0.63%)
Oct 29, 2013 12.54 12.78 12.50 12.68 460,630 +0.14(+1.12%)
Oct 28, 2013 12.61 12.63 12.32 12.54 594,410 -0.03(-0.24%)
Oct 25, 2013 12.68 12.84 12.52 12.57 733,895 -0.18(-1.41%)
Oct 24, 2013 12.70 12.99 12.69 12.75 1,524,474 +0.08(+0.63%)
Oct 23, 2013 12.65 12.70 12.52 12.67 382,284 +0.02(+0.16%)
Oct 22, 2013 12.20 12.82 12.10 12.65 877,533 +0.50(+4.12%)
Oct 21, 2013 12.02 12.32 12.01 12.15 695,352 +0.16(+1.33%)
Oct 18, 2013 12.14 12.48 11.96 11.99 782,325 -0.05(-0.42%)
Oct 17, 2013 11.99 12.12 11.95 12.04 660,400 +0.05(+0.42%)
Oct 16, 2013 11.99 12.15 11.95 11.99 779,002 +0.03(+0.25%)
Oct 15, 2013 11.98 12.02 11.81 11.96 562,375 -0.03(-0.25%)
Oct 14, 2013 11.94 12.03 11.79 11.99 453,312 +0.02(+0.17%)
Oct 11, 2013 11.75 11.97 11.71 11.97 291,500 +0.17(+1.44%)
Oct 10, 2013 11.81 11.98 11.67 11.80 738,475 +0.19(+1.64%)
Oct 09, 2013 11.71 11.73 11.46 11.61 337,418 -0.10(-0.85%)
Oct 08, 2013 11.78 11.81 11.50 11.71 452,928 -0.01(-0.09%)
Oct 07, 2013 11.73 11.84 11.62 11.72 512,884 -0.16(-1.35%)
Oct 04, 2013 11.60 12.15 11.60 11.88 1,112,450 +0.31(+2.68%)
Oct 03, 2013 11.51 11.66 11.43 11.57 954,207 +0.05(+0.43%)
Oct 02, 2013 11.04 11.58 10.94 11.52 1,287,082 +0.38(+3.41%)
Oct 01, 2013 10.99 11.33 10.95 11.14 568,852 -0.20(-1.76%)
Sep 27, 2013 11.18 11.37 11.13 11.34 390,707 +0.11(+0.98%)
Sep 26, 2013 11.03 11.30 10.99 11.23 543,144 +0.22(+2.00%)
Sep 25, 2013 11.06 11.09 10.97 11.01 224,992 -0.03(-0.27%)
Sep 24, 2013 10.87 11.19 10.86 11.04 372,290 +0.17(+1.56%)
Sep 23, 2013 11.15 11.15 10.79 10.87 660,512 -0.35(-3.12%)
Sep 20, 2013 11.43 11.55 11.22 11.22 369,375 -0.22(-1.92%)
Sep 19, 2013 11.26 11.50 11.14 11.44 722,811 +0.23(+2.05%)
Sep 18, 2013 11.05 11.21 10.95 11.21 559,963 +0.17(+1.54%)
Sep 17, 2013 10.91 11.12 10.89 11.04 656,123 +0.15(+1.38%)
Sep 16, 2013 11.05 11.14 10.82 10.89 2,664,113 +0.00(+0.00%)
Sep 13, 2013 10.97 11.10 10.76 10.89 667,025 -0.01(-0.09%)
Sep 12, 2013 10.99 11.12 10.87 10.90 271,327 -0.09(-0.82%)
Sep 11, 2013 10.79 11.01 10.71 10.99 1,867,855 +0.20(+1.85%)
Sep 10, 2013 10.72 10.91 10.69 10.79 581,076 +0.15(+1.41%)
Sep 09, 2013 10.63 10.75 10.55 10.64 372,332 +0.01(+0.09%)
Sep 06, 2013 10.61 10.80 10.45 10.63 682,111 +0.13(+1.24%)
Sep 05, 2013 10.44 10.61 10.29 10.50 1,050,759 +0.03(+0.29%)
Sep 04, 2013 10.50 10.61 10.28 10.47 1,003,212 +0.03(+0.29%)
Sep 03, 2013 10.79 10.81 10.16 10.44 1,329,872 -0.17(-1.60%)
Aug 30, 2013 10.83 10.86 10.61 10.61 196,473 -0.19(-1.76%)
Aug 29, 2013 10.57 11.00 10.57 10.80 395,076 +0.24(+2.27%)
Aug 28, 2013 10.55 10.63 10.40 10.56 823,409 -0.01(-0.09%)
Aug 27, 2013 10.87 10.98 10.54 10.57 582,820 -0.43(-3.91%)
Aug 26, 2013 11.20 11.20 10.96 11.00 182,374 -0.19(-1.70%)
Aug 23, 2013 11.19 11.23 11.01 11.19 172,562 +0.03(+0.27%)
Aug 22, 2013 11.00 11.23 10.96 11.16 546,765 +0.19(+1.73%)
Aug 21, 2013 10.90 10.98 10.77 10.97 235,037 -0.01(-0.09%)
Aug 20, 2013 10.86 11.03 10.81 10.98 1,921,235 +0.11(+1.01%)
Aug 19, 2013 11.08 11.10 10.84 10.87 345,424 -0.24(-2.16%)
Aug 16, 2013 11.11 11.34 11.01 11.11 391,418 -0.07(-0.63%)
Aug 15, 2013 11.08 11.21 10.92 11.18 560,924 -0.04(-0.36%)
Aug 14, 2013 11.35 11.44 11.18 11.22 663,341 -0.11(-0.97%)
Aug 13, 2013 11.07 11.39 11.03 11.33 480,048 +0.26(+2.35%)
Aug 12, 2013 11.09 11.09 10.81 11.07 539,035 -0.05(-0.45%)
Aug 09, 2013 10.84 11.18 10.74 11.12 558,050 +0.24(+2.21%)
Aug 08, 2013 11.12 11.21 10.88 10.88 567,043 -0.25(-2.25%)
Aug 07, 2013 11.25 11.28 11.01 11.13 873,988 -0.12(-1.07%)
Aug 06, 2013 11.50 11.50 11.09 11.25 1,123,348 -0.25(-2.17%)
Aug 05, 2013 11.40 11.58 11.33 11.50 902,962 +0.10(+0.88%)
Aug 02, 2013 11.79 11.79 11.28 11.40 902,737 -0.09(-0.78%)
Aug 01, 2013 11.52 11.55 11.37 11.49 1,299,964 +0.19(+1.68%)
Jul 31, 2013 11.23 11.45 11.23 11.30 743,801 +0.05(+0.44%)
Jul 30, 2013 11.32 11.39 11.17 11.25 420,370 +0.02(+0.18%)
Jul 29, 2013 11.33 11.46 11.12 11.23 264,521 -0.10(-0.88%)
Jul 26, 2013 11.20 11.35 11.17 11.33 247,666 +0.07(+0.62%)
Jul 25, 2013 11.15 11.29 11.07 11.26 314,937 +0.07(+0.63%)
Jul 24, 2013 11.45 11.53 11.17 11.19 572,630 -0.16(-1.41%)
Jul 23, 2013 11.57 11.57 11.33 11.35 1,576,004 -0.12(-1.05%)
Jul 22, 2013 11.19 11.56 11.16 11.47 1,160,231 +0.31(+2.78%)
Jul 19, 2013 11.13 11.25 11.04 11.16 976,776 -0.05(-0.45%)
Jul 18, 2013 11.13 11.33 11.02 11.21 839,646 +0.13(+1.17%)
Jul 17, 2013 10.96 11.10 10.91 11.08 606,959 +0.20(+1.84%)
Jul 16, 2013 11.12 11.17 10.88 10.88 290,303 -0.21(-1.89%)
Jul 15, 2013 11.06 11.23 11.01 11.09 681,858 +0.01(+0.09%)
Jul 12, 2013 11.10 11.10 10.87 11.08 622,715 +0.00(+0.00%)
Jul 11, 2013 11.14 11.19 10.96 11.08 750,875 +0.27(+2.50%)
Jul 10, 2013 10.65 10.88 10.65 10.81 468,177 +0.16(+1.50%)
Jul 09, 2013 10.84 10.74 10.56 10.65 647,919 -0.09(-0.84%)
Jul 08, 2013 10.78 10.93 10.48 10.74 886,869 +0.08(+0.75%)
Jul 05, 2013 10.74 10.80 10.47 10.66 452,206 +0.10(+0.95%)
Jul 03, 2013 10.62 10.70 10.46 10.56 278,146 -0.08(-0.75%)
Jul 02, 2013 10.76 11.01 10.50 10.64 557,653 -0.08(-0.75%)
Jul 01, 2013 10.50 10.78 10.50 10.72 531,432 +0.28(+2.68%)
Jun 28, 2013 10.48 10.56 10.39 10.44 631,381 +0.11(+1.06%)
Jun 26, 2013 10.53 10.63 10.33 10.33 556,505 -0.06(-0.58%)
Jun 25, 2013 10.16 10.54 10.06 10.39 746,436 +0.39(+3.90%)
Jun 24, 2013 10.16 10.22 9.744 10.00 1,512,496 -0.17(-1.67%)
Jun 21, 2013 10.27 10.28 9.920 10.17 1,239,135 +0.01(+0.10%)
Jun 20, 2013 10.59 10.64 10.05 10.16 740,150 -0.59(-5.49%)
Jun 19, 2013 11.02 11.08 10.74 10.75 440,145 -0.24(-2.18%)
Jun 18, 2013 11.02 11.10 10.95 10.99 757,286 +0.00(+0.00%)
Jun 17, 2013 11.05 11.17 10.96 10.99 602,256 +0.02(+0.18%)
Jun 14, 2013 10.95 11.03 10.79 10.97 1,188,535 +0.07(+0.64%)
Jun 13, 2013 10.57 10.95 10.52 10.90 542,086 +0.32(+3.02%)
Jun 12, 2013 10.88 11.01 10.56 10.58 538,113 -0.12(-1.12%)
Jun 11, 2013 10.82 11.00 10.60 10.70 637,253 -0.25(-2.28%)
Jun 10, 2013 10.67 11.01 10.62 10.95 1,159,980 +0.28(+2.62%)
Jun 07, 2013 10.64 10.77 10.54 10.67 1,746,041 +0.13(+1.23%)
Jun 06, 2013 10.63 10.71 10.28 10.54 1,509,779 -0.16(-1.50%)
Jun 05, 2013 11.00 11.03 10.66 10.70 728,207 -0.34(-3.08%)
Jun 04, 2013 11.20 11.20 10.96 11.04 849,060 -0.11(-0.99%)
Jun 03, 2013 11.25 11.27 11.01 11.15 912,230 -0.04(-0.36%)
May 31, 2013 11.37 11.48 11.16 11.19 929,829 -0.15(-1.32%)
May 30, 2013 11.30 11.53 11.22 11.34 724,721 +0.08(+0.71%)
May 29, 2013 11.59 11.60 11.15 11.26 813,985 -0.34(-2.93%)
May 28, 2013 11.81 11.95 11.54 11.60 2,171,653 +0.06(+0.52%)
May 24, 2013 11.12 11.60 11.12 11.54 1,259,993 +0.36(+3.22%)
May 23, 2013 11.34 11.40 10.95 11.18 3,565,901 -0.41(-3.54%)
May 22, 2013 11.64 11.82 11.43 11.59 2,390,591 -0.05(-0.43%)
May 21, 2013 11.65 11.97 11.46 11.64 1,316,229 +0.06(+0.52%)
May 20, 2013 11.56 11.73 11.41 11.58 2,187,463 +0.00(+0.00%)
May 17, 2013 11.67 11.68 11.44 11.58 1,244,443 +0.04(+0.35%)
May 16, 2013 11.54 11.65 11.43 11.54 983,564 +0.01(+0.09%)
May 15, 2013 11.00 11.60 10.89 11.53 1,617,720 +0.81(+7.56%)
May 13, 2013 11.07 11.11 10.62 10.72 1,923,302 -0.31(-2.81%)
May 10, 2013 11.24 11.40 11.01 11.03 965,584 -0.18(-1.61%)
May 09, 2013 11.27 11.32 11.07 11.21 1,640,385 -0.27(-2.35%)
May 08, 2013 11.18 11.57 11.18 11.48 2,230,277 +0.30(+2.68%)
May 07, 2013 11.40 11.47 11.17 11.18 1,865,901 -0.24(-2.10%)
May 06, 2013 11.24 11.75 11.13 11.42 2,602,011 +0.36(+3.25%)
May 03, 2013 11.19 11.20 10.54 11.06 3,003,855 +0.52(+4.93%)
May 02, 2013 10.50 10.96 10.46 10.54 2,346,993 +0.25(+2.43%)
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.