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, 2014 11.73 11.97 11.70 11.91 110,154 +0.13(+1.10%)
Apr 29, 2014 11.95 12.06 11.73 11.78 163,906 -0.08(-0.67%)
Apr 28, 2014 11.86 11.98 11.60 11.86 122,985 +0.01(+0.08%)
Apr 25, 2014 11.97 12.02 11.82 11.85 110,831 -0.14(-1.17%)
Apr 24, 2014 12.23 12.23 11.90 11.99 97,509 -0.18(-1.48%)
Apr 23, 2014 12.23 12.32 12.10 12.17 79,792 -0.10(-0.81%)
Apr 22, 2014 11.85 12.31 11.83 12.27 252,573 +0.48(+4.07%)
Apr 21, 2014 11.33 11.80 11.29 11.79 139,965 +0.49(+4.34%)
Apr 17, 2014 11.16 11.30 11.30 11.30 80,700 +0.15(+1.35%)
Apr 16, 2014 11.06 11.19 11.04 11.15 104,329 +0.14(+1.27%)
Apr 15, 2014 10.99 11.17 10.86 11.01 188,476 +0.01(+0.09%)
Apr 14, 2014 10.97 11.33 10.97 11.00 125,633 +0.04(+0.36%)
Apr 11, 2014 11.05 11.16 10.95 10.96 137,861 -0.14(-1.26%)
Apr 10, 2014 11.18 11.18 11.00 11.10 59,273 -0.11(-0.98%)
Apr 09, 2014 11.06 11.26 10.99 11.21 86,006 +0.15(+1.36%)
Apr 08, 2014 11.28 11.48 11.01 11.06 211,810 -0.19(-1.69%)
Apr 07, 2014 11.58 11.58 11.21 11.25 201,880 -0.38(-3.27%)
Apr 04, 2014 11.61 11.74 11.28 11.63 137,995 +0.07(+0.61%)
Apr 03, 2014 11.25 11.57 11.09 11.56 320,920 +0.30(+2.66%)
Apr 02, 2014 11.22 11.37 11.15 11.26 85,606 +0.05(+0.45%)
Apr 01, 2014 11.19 11.35 11.01 11.21 158,834 -0.01(-0.09%)
Mar 31, 2014 10.99 11.35 10.99 11.22 57,488 +0.27(+2.47%)
Mar 28, 2014 11.07 11.16 10.93 10.95 49,211 -0.11(-0.99%)
Mar 27, 2014 10.88 11.15 10.86 11.06 120,725 +0.24(+2.22%)
Mar 26, 2014 11.46 11.46 10.78 10.82 121,686 -0.56(-4.92%)
Mar 25, 2014 11.45 11.58 11.26 11.38 40,320 -0.04(-0.35%)
Mar 24, 2014 11.62 11.62 11.32 11.42 58,218 -0.17(-1.47%)
Mar 21, 2014 11.60 11.66 11.40 11.59 162,983 +0.08(+0.70%)
Mar 20, 2014 11.29 11.53 11.21 11.51 110,455 +0.16(+1.41%)
Mar 19, 2014 11.41 11.41 11.25 11.35 130,754 -0.02(-0.18%)
Mar 18, 2014 11.17 11.38 11.09 11.37 90,258 +0.25(+2.25%)
Mar 17, 2014 11.24 11.38 11.07 11.12 42,744 -0.10(-0.89%)
Mar 14, 2014 11.21 11.32 11.15 11.22 34,968 -0.04(-0.36%)
Mar 13, 2014 11.54 11.54 11.11 11.26 76,936 -0.20(-1.75%)
Mar 12, 2014 11.41 11.55 11.35 11.46 31,595 +0.03(+0.26%)
Mar 11, 2014 11.52 11.55 11.37 11.43 54,339 -0.10(-0.87%)
Mar 10, 2014 11.56 11.57 11.37 11.53 118,886 -0.08(-0.69%)
Mar 07, 2014 11.57 11.64 11.41 11.61 95,066 +0.05(+0.43%)
Mar 06, 2014 11.52 11.63 11.32 11.56 94,797 +0.09(+0.78%)
Mar 05, 2014 11.61 11.66 11.42 11.47 70,242 -0.12(-1.04%)
Mar 04, 2014 11.30 11.61 11.30 11.59 148,237 +0.42(+3.76%)
Mar 03, 2014 11.42 11.43 11.04 11.17 186,393 -0.38(-3.29%)
Feb 28, 2014 11.58 11.99 11.36 11.55 388,882 +0.01(+0.09%)
Feb 27, 2014 10.94 11.56 10.81 11.54 210,645 +0.52(+4.72%)
Feb 26, 2014 11.41 11.44 10.95 11.02 333,114 -0.48(-4.17%)
Feb 25, 2014 10.95 11.73 10.53 11.50 487,978 -0.53(-4.41%)
Feb 24, 2014 12.35 12.47 12.00 12.03 146,298 -0.32(-2.59%)
Feb 21, 2014 12.11 12.45 12.06 12.35 80,561 +0.24(+1.98%)
Feb 20, 2014 12.05 12.33 11.92 12.11 185,674 +0.10(+0.83%)
Feb 19, 2014 12.08 12.17 11.92 12.01 74,976 -0.08(-0.66%)
Feb 18, 2014 11.95 12.10 11.95 12.09 157,601 +0.18(+1.51%)
Feb 14, 2014 11.93 11.91 11.91 11.91 120,500 -0.05(-0.42%)
Feb 13, 2014 11.31 11.96 11.31 11.96 139,472 +0.61(+5.37%)
Feb 12, 2014 11.51 11.55 11.20 11.35 110,916 -0.15(-1.30%)
Feb 11, 2014 11.41 11.62 11.32 11.50 55,496 +0.13(+1.14%)
Feb 10, 2014 11.33 11.39 11.20 11.37 69,176 +0.07(+0.62%)
Feb 07, 2014 10.83 11.46 10.83 11.30 137,378 +0.53(+4.92%)
Feb 06, 2014 10.85 11.01 10.74 10.77 57,450 -0.04(-0.37%)
Feb 05, 2014 10.98 10.98 10.74 10.81 91,737 -0.22(-1.99%)
Feb 04, 2014 10.93 11.28 10.88 11.03 90,196 +0.12(+1.10%)
Feb 03, 2014 11.09 11.09 10.70 10.91 124,389 -0.17(-1.53%)
Jan 31, 2014 11.06 11.12 10.96 11.08 143,723 -0.09(-0.81%)
Jan 30, 2014 11.26 11.30 11.16 11.17 133,968 +0.00(+0.00%)
Jan 29, 2014 11.22 11.35 11.12 11.17 103,173 -0.14(-1.24%)
Jan 28, 2014 11.13 11.43 11.13 11.31 167,503 +0.16(+1.43%)
Jan 27, 2014 11.17 11.41 11.10 11.15 364,897 -0.03(-0.27%)
Jan 24, 2014 11.23 11.29 10.95 11.18 111,215 -0.15(-1.32%)
Jan 23, 2014 11.28 11.41 11.26 11.33 59,872 +0.01(+0.09%)
Jan 22, 2014 11.51 11.51 11.10 11.32 212,354 -0.14(-1.22%)
Jan 21, 2014 11.52 11.66 11.35 11.46 92,622 -0.02(-0.17%)
Jan 17, 2014 11.66 11.48 11.48 11.48 114,300 -0.23(-1.96%)
Jan 16, 2014 11.81 12.00 11.67 11.71 53,874 -0.16(-1.35%)
Jan 15, 2014 11.72 11.97 11.72 11.87 32,903 +0.15(+1.28%)
Jan 14, 2014 11.64 11.75 11.62 11.72 121,081 +0.02(+0.17%)
Jan 13, 2014 11.92 11.98 11.64 11.70 210,673 -0.28(-2.34%)
Jan 10, 2014 12.05 12.09 11.92 11.98 69,721 -0.11(-0.91%)
Jan 09, 2014 12.14 12.17 11.95 12.09 56,842 -0.04(-0.33%)
Jan 08, 2014 12.30 12.34 12.12 12.13 104,610 -0.16(-1.30%)
Jan 07, 2014 12.10 12.38 11.93 12.29 126,891 +0.06(+0.49%)
Jan 06, 2014 12.34 12.40 12.20 12.23 128,204 -0.10(-0.81%)
Jan 03, 2014 12.33 12.39 12.24 12.33 80,607 +0.00(+0.00%)
Jan 02, 2014 12.15 12.40 12.13 12.33 79,955 +0.11(+0.90%)
Dec 31, 2013 12.13 12.22 12.22 12.22 280,100 +0.07(+0.58%)
Dec 30, 2013 12.21 12.25 12.05 12.15 209,915 -0.10(-0.82%)
Dec 27, 2013 12.21 12.46 12.19 12.25 120,317 +0.00(+0.00%)
Dec 26, 2013 12.41 12.46 12.22 12.25 94,367 -0.14(-1.13%)
Dec 24, 2013 12.37 12.49 12.36 12.39 65,777 -0.01(-0.08%)
Dec 23, 2013 12.45 12.50 12.09 12.40 217,237 +0.03(+0.24%)
Dec 20, 2013 12.17 12.45 12.07 12.37 317,920 +0.27(+2.23%)
Dec 19, 2013 11.99 12.11 11.97 12.10 255,450 +0.05(+0.41%)
Dec 18, 2013 11.95 12.07 11.87 12.05 110,238 +0.10(+0.84%)
Dec 17, 2013 11.90 11.97 11.76 11.95 146,641 +0.02(+0.17%)
Dec 16, 2013 11.73 11.95 11.73 11.93 82,312 +0.26(+2.23%)
Dec 13, 2013 11.61 11.79 11.58 11.67 120,549 +0.11(+0.95%)
Dec 12, 2013 11.87 11.88 11.55 11.56 151,512 -0.23(-1.95%)
Dec 11, 2013 12.01 12.10 11.74 11.79 138,112 -0.17(-1.42%)
Dec 10, 2013 12.16 12.30 11.85 11.96 145,220 -0.20(-1.64%)
Dec 09, 2013 11.69 12.16 11.69 12.16 477,469 +0.44(+3.75%)
Dec 06, 2013 11.93 11.93 11.54 11.72 183,907 -0.13(-1.10%)
Dec 05, 2013 11.75 11.86 11.71 11.85 193,829 +0.11(+0.94%)
Dec 04, 2013 11.72 11.82 11.45 11.74 1,246,489 +0.01(+0.09%)
Dec 03, 2013 11.79 11.98 11.66 11.73 207,070 -0.04(-0.34%)
Dec 02, 2013 11.52 11.81 11.52 11.77 163,015 +0.27(+2.35%)
Nov 29, 2013 11.40 11.62 11.34 11.50 94,314 -0.25(-2.13%)
Nov 27, 2013 11.89 11.89 11.68 11.75 66,442 -0.10(-0.84%)
Nov 26, 2013 11.89 12.00 11.78 11.85 102,938 -0.05(-0.42%)
Nov 25, 2013 11.45 11.91 11.41 11.90 147,224 +0.46(+4.02%)
Nov 22, 2013 11.98 12.01 11.35 11.44 394,574 -0.70(-5.77%)
Nov 21, 2013 11.96 12.15 11.89 12.14 1,185,150 +0.19(+1.59%)
Nov 20, 2013 12.40 12.40 11.89 11.95 257,280 -0.44(-3.55%)
Nov 19, 2013 12.56 12.56 12.15 12.39 134,497 -0.15(-1.20%)
Nov 18, 2013 12.35 12.62 12.29 12.54 416,857 +0.20(+1.62%)
Nov 15, 2013 12.10 12.41 12.03 12.34 140,771 +0.21(+1.73%)
Nov 14, 2013 12.28 12.28 11.79 12.13 222,247 -0.27(-2.18%)
Nov 12, 2013 12.48 12.56 12.25 12.40 123,614 -0.15(-1.20%)
Nov 11, 2013 12.65 12.74 12.54 12.55 156,170 -0.10(-0.79%)
Nov 08, 2013 12.53 12.80 12.20 12.65 231,165 +0.14(+1.12%)
Nov 07, 2013 12.92 13.43 12.29 12.51 633,894 -2.69(-17.70%)
Nov 06, 2013 15.13 15.24 14.88 15.20 82,270 +0.08(+0.53%)
Nov 05, 2013 15.40 15.45 15.10 15.12 52,784 -0.33(-2.14%)
Nov 04, 2013 15.44 15.57 15.36 15.45 89,296 +0.01(+0.06%)
Nov 01, 2013 15.19 15.54 15.01 15.44 102,095 +0.26(+1.71%)
Oct 31, 2013 15.56 15.57 15.10 15.18 62,223 -0.43(-2.75%)
Oct 30, 2013 15.58 15.88 15.57 15.61 98,675 +0.01(+0.06%)
Oct 29, 2013 15.77 15.80 15.39 15.60 65,402 -0.17(-1.08%)
Oct 28, 2013 15.95 15.98 15.61 15.77 64,588 -0.21(-1.31%)
Oct 25, 2013 16.30 16.34 15.90 15.98 42,681 -0.26(-1.60%)
Oct 24, 2013 16.00 16.49 15.98 16.24 102,537 +0.32(+2.01%)
Oct 23, 2013 15.66 15.99 15.57 15.92 60,793 +0.24(+1.53%)
Oct 22, 2013 15.64 15.78 15.60 15.68 184,789 +0.05(+0.32%)
Oct 21, 2013 15.83 15.86 15.55 15.63 35,129 -0.23(-1.45%)
Oct 18, 2013 15.89 15.92 15.66 15.86 38,812 +0.12(+0.76%)
Oct 17, 2013 15.59 15.89 15.18 15.74 59,213 +0.04(+0.25%)
Oct 16, 2013 15.94 16.10 15.70 15.70 49,323 -0.18(-1.13%)
Oct 15, 2013 16.04 16.06 15.87 15.88 35,261 -0.27(-1.67%)
Oct 14, 2013 16.09 16.28 16.05 16.15 70,259 +0.01(+0.06%)
Oct 11, 2013 15.87 16.19 15.80 16.14 63,539 +0.04(+0.25%)
Oct 10, 2013 15.95 16.21 15.92 16.10 76,459 +0.37(+2.35%)
Oct 09, 2013 15.70 15.95 15.40 15.73 66,655 +0.04(+0.25%)
Oct 08, 2013 16.16 16.24 15.62 15.69 68,362 -0.52(-3.21%)
Oct 07, 2013 16.21 16.40 16.16 16.21 69,428 -0.16(-0.98%)
Oct 04, 2013 16.48 16.53 16.26 16.37 69,124 +0.04(+0.24%)
Oct 03, 2013 16.35 16.37 16.27 16.33 234,405 -0.05(-0.31%)
Oct 02, 2013 16.31 16.42 16.20 16.38 111,086 -0.10(-0.61%)
Oct 01, 2013 16.21 16.52 16.21 16.48 77,133 +0.02(+0.12%)
Sep 27, 2013 16.36 16.50 16.26 16.46 36,169 -0.04(-0.24%)
Sep 26, 2013 16.33 16.50 16.24 16.50 52,721 +0.14(+0.86%)
Sep 25, 2013 16.34 16.39 16.22 16.36 59,787 +0.00(+0.00%)
Sep 24, 2013 16.26 16.55 16.10 16.36 75,369 +0.07(+0.43%)
Sep 23, 2013 16.15 16.40 16.12 16.29 70,589 +0.09(+0.56%)
Sep 20, 2013 16.00 16.39 15.94 16.20 134,752 +0.14(+0.87%)
Sep 19, 2013 16.18 16.19 15.86 16.06 69,358 -0.05(-0.31%)
Sep 18, 2013 16.35 16.35 15.84 16.11 64,941 -0.23(-1.41%)
Sep 17, 2013 16.16 16.41 16.12 16.34 88,600 +0.22(+1.36%)
Sep 16, 2013 16.09 16.21 15.99 16.12 167,824 +0.14(+0.88%)
Sep 13, 2013 15.89 16.01 15.75 15.98 43,115 +0.15(+0.95%)
Sep 12, 2013 16.03 16.16 15.75 15.83 78,552 -0.29(-1.80%)
Sep 11, 2013 16.21 16.26 16.08 16.12 34,813 -0.18(-1.10%)
Sep 10, 2013 16.18 16.42 16.12 16.30 113,230 +0.13(+0.80%)
Sep 09, 2013 16.20 16.20 16.06 16.17 61,182 +0.04(+0.25%)
Sep 06, 2013 16.11 16.22 15.70 16.13 86,333 +0.03(+0.19%)
Sep 05, 2013 16.23 16.25 16.08 16.10 39,586 -0.07(-0.43%)
Sep 04, 2013 16.31 16.50 15.92 16.17 185,924 +0.05(+0.31%)
Sep 03, 2013 15.73 16.37 15.69 16.12 228,006 +0.68(+4.40%)
Aug 30, 2013 15.82 15.82 15.39 15.44 67,027 -0.43(-2.71%)
Aug 29, 2013 15.54 16.05 15.54 15.87 40,447 +0.34(+2.19%)
Aug 28, 2013 15.57 15.67 15.46 15.53 66,187 -0.05(-0.32%)
Aug 27, 2013 15.82 15.85 15.35 15.58 74,121 -0.37(-2.32%)
Aug 26, 2013 16.21 16.31 15.84 15.95 60,562 -0.28(-1.73%)
Aug 23, 2013 15.81 16.38 15.72 16.23 193,966 +0.73(+4.71%)
Aug 22, 2013 15.17 15.61 15.16 15.50 122,567 +0.35(+2.31%)
Aug 21, 2013 15.47 15.50 15.15 15.15 177,786 -0.37(-2.38%)
Aug 20, 2013 15.60 15.73 15.46 15.52 96,025 -0.13(-0.83%)
Aug 19, 2013 16.24 16.34 15.44 15.65 113,453 -0.66(-4.05%)
Aug 16, 2013 16.00 16.41 15.92 16.31 303,293 +0.40(+2.51%)
Aug 15, 2013 15.80 15.93 15.49 15.91 148,647 -0.11(-0.69%)
Aug 14, 2013 16.34 16.34 16.00 16.02 89,387 -0.26(-1.60%)
Aug 13, 2013 16.60 16.60 16.10 16.28 139,422 -0.32(-1.93%)
Aug 12, 2013 16.46 16.73 16.46 16.60 106,647 +0.01(+0.06%)
Aug 09, 2013 16.78 16.79 16.34 16.59 195,610 -0.27(-1.60%)
Aug 08, 2013 17.30 17.30 16.69 16.86 282,159 -0.27(-1.58%)
Aug 07, 2013 16.91 17.27 16.91 17.13 292,661 +0.10(+0.59%)
Aug 06, 2013 16.90 17.18 16.90 17.03 97,942 +0.06(+0.35%)
Aug 05, 2013 16.68 17.25 16.68 16.97 199,428 +0.24(+1.43%)
Aug 02, 2013 16.60 16.93 16.50 16.73 133,063 +0.07(+0.42%)
Aug 01, 2013 16.40 16.75 16.40 16.66 189,421 +0.32(+1.96%)
Jul 31, 2013 16.30 16.63 16.19 16.34 152,928 +0.04(+0.25%)
Jul 30, 2013 16.35 16.63 16.26 16.30 179,675 +0.06(+0.37%)
Jul 29, 2013 16.15 16.33 15.97 16.24 120,521 +0.03(+0.19%)
Jul 26, 2013 16.03 16.45 15.92 16.21 402,422 +0.01(+0.06%)
Jul 25, 2013 16.10 16.44 16.08 16.20 254,126 +0.11(+0.68%)
Jul 24, 2013 16.17 16.17 15.97 16.09 154,374 +0.01(+0.06%)
Jul 23, 2013 16.02 16.11 15.83 16.08 203,792 +0.06(+0.37%)
Jul 22, 2013 15.79 16.03 15.74 16.02 138,486 +0.29(+1.84%)
Jul 19, 2013 15.88 15.97 15.63 15.73 101,231 -0.21(-1.32%)
Jul 18, 2013 15.93 16.09 15.78 15.94 113,123 +0.15(+0.95%)
Jul 17, 2013 15.84 16.10 15.78 15.79 160,130 +0.04(+0.25%)
Jul 16, 2013 15.85 16.14 15.72 15.75 126,179 -0.13(-0.82%)
Jul 15, 2013 15.63 16.02 15.56 15.88 165,169 +0.20(+1.28%)
Jul 12, 2013 15.25 15.82 15.20 15.68 477,559 +0.37(+2.42%)
Jul 11, 2013 15.12 15.37 14.92 15.31 196,775 +0.28(+1.86%)
Jul 10, 2013 15.08 15.22 14.95 15.03 191,522 -0.10(-0.66%)
Jul 09, 2013 14.94 15.16 14.99 15.13 221,386 +0.14(+0.93%)
Jul 08, 2013 15.14 15.25 14.90 14.99 269,927 -0.14(-0.93%)
Jul 05, 2013 15.19 15.31 15.03 15.13 135,090 +0.15(+1.00%)
Jul 03, 2013 15.04 15.21 14.70 14.98 63,066 -0.07(-0.47%)
Jul 02, 2013 14.98 15.12 14.95 15.05 160,132 +0.10(+0.67%)
Jul 01, 2013 14.83 14.98 14.73 14.95 125,213 +0.21(+1.42%)
Jun 28, 2013 14.90 14.96 14.51 14.74 340,629 -0.11(-0.74%)
Jun 26, 2013 14.75 14.87 14.64 14.85 120,431 +0.17(+1.16%)
Jun 25, 2013 14.70 14.84 14.46 14.68 202,465 +0.05(+0.34%)
Jun 24, 2013 14.85 14.85 14.60 14.63 175,122 -0.37(-2.47%)
Jun 21, 2013 15.15 15.33 14.95 15.00 189,433 -0.09(-0.60%)
Jun 20, 2013 15.50 15.54 15.08 15.09 241,582 -0.46(-2.96%)
Jun 19, 2013 15.63 15.74 15.51 15.55 65,649 -0.13(-0.83%)
Jun 18, 2013 15.67 15.82 15.62 15.68 159,947 -0.01(-0.06%)
Jun 17, 2013 15.64 15.86 15.54 15.69 137,568 +0.09(+0.58%)
Jun 14, 2013 15.60 15.87 15.60 15.60 107,143 -0.05(-0.32%)
Jun 13, 2013 15.75 15.79 15.52 15.65 220,447 -0.20(-1.26%)
Jun 12, 2013 16.00 16.00 15.74 15.85 154,245 -0.10(-0.63%)
Jun 11, 2013 15.87 15.98 15.72 15.95 248,215 +0.07(+0.44%)
Jun 10, 2013 15.82 16.00 15.75 15.88 241,716 +0.13(+0.83%)
Jun 07, 2013 15.20 15.75 15.19 15.75 675,246 +0.72(+4.79%)
Jun 06, 2013 15.72 15.85 15.00 15.03 1,964,646 -2.05(-12.00%)
Jun 05, 2013 17.22 17.48 17.08 17.08 39,081 -0.15(-0.87%)
Jun 04, 2013 17.53 17.53 17.13 17.23 81,756 -0.44(-2.49%)
Jun 03, 2013 17.00 17.70 16.93 17.67 107,168 +0.65(+3.82%)
May 31, 2013 17.31 17.39 17.01 17.02 57,018 -0.40(-2.30%)
May 30, 2013 16.98 17.48 16.98 17.42 92,031 +0.31(+1.81%)
May 29, 2013 17.25 17.33 17.02 17.11 181,591 -0.28(-1.61%)
May 28, 2013 16.97 17.51 16.97 17.39 77,193 +0.43(+2.54%)
May 24, 2013 16.89 17.19 16.77 16.96 56,931 +0.11(+0.65%)
May 23, 2013 16.64 16.97 16.51 16.85 97,798 +0.18(+1.08%)
May 22, 2013 17.43 17.85 16.50 16.67 259,867 -0.69(-3.97%)
May 21, 2013 17.04 17.50 16.87 17.36 243,319 +0.34(+2.00%)
May 20, 2013 16.96 17.36 16.95 17.02 315,040 +0.07(+0.41%)
May 17, 2013 16.75 17.06 16.75 16.95 72,938 +0.20(+1.19%)
May 16, 2013 16.94 17.16 16.71 16.75 68,619 -0.21(-1.24%)
May 15, 2013 16.89 17.26 16.85 16.96 54,362 -0.03(-0.18%)
May 13, 2013 16.76 17.31 16.76 16.99 169,767 +0.31(+1.86%)
May 10, 2013 16.48 16.87 16.03 16.68 156,483 +0.23(+1.40%)
May 09, 2013 17.70 17.70 15.80 16.45 708,950 -1.57(-8.71%)
May 08, 2013 18.19 18.30 17.98 18.02 263,579 -0.11(-0.61%)
May 07, 2013 17.58 18.19 17.50 18.13 298,550 +0.63(+3.60%)
May 06, 2013 17.42 17.50 17.25 17.50 262,202 +0.18(+1.04%)
May 03, 2013 16.97 17.60 16.90 17.32 206,756 +0.45(+2.67%)
May 02, 2013 16.61 16.99 16.61 16.87 116,972 +0.35(+2.12%)
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.