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

The Rubicon Project Inc (NY: RUBI )

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 (%)
Aug 31, 2016 8.670 8.680 8.440 8.500 953,529 -0.14(-1.62%)
Aug 30, 2016 8.860 8.980 8.630 8.640 950,106 -0.21(-2.37%)
Aug 29, 2016 8.890 8.982 8.820 8.850 555,883 -0.05(-0.56%)
Aug 26, 2016 8.860 9.020 8.820 8.900 534,221 +0.08(+0.91%)
Aug 25, 2016 8.790 9.020 8.780 8.820 644,681 -0.01(-0.11%)
Aug 24, 2016 9.070 9.130 8.810 8.830 501,576 -0.24(-2.65%)
Aug 23, 2016 9.060 9.180 9.030 9.070 445,494 +0.02(+0.22%)
Aug 22, 2016 9.050 9.250 9.015 9.050 695,384 -0.04(-0.44%)
Aug 19, 2016 9.170 9.270 9.080 9.090 494,124 -0.08(-0.87%)
Aug 18, 2016 9.080 9.200 9.012 9.170 943,673 +0.12(+1.33%)
Aug 17, 2016 9.250 9.350 9.040 9.050 733,579 -0.16(-1.74%)
Aug 16, 2016 9.440 9.450 9.150 9.210 1,112,030 -0.44(-4.56%)
Aug 15, 2016 9.690 9.800 9.580 9.650 1,579,780 +0.02(+0.21%)
Aug 12, 2016 9.660 9.700 9.560 9.630 439,556 -0.05(-0.52%)
Aug 11, 2016 9.540 9.710 9.480 9.680 1,124,679 +0.16(+1.68%)
Aug 10, 2016 9.810 9.850 9.510 9.520 627,536 -0.27(-2.76%)
Aug 09, 2016 9.720 9.950 9.700 9.790 1,065,708 +0.09(+0.93%)
Aug 08, 2016 9.720 9.830 9.650 9.700 987,087 +0.01(+0.10%)
Aug 05, 2016 9.720 9.850 9.590 9.690 1,206,581 +0.00(+0.00%)
Aug 04, 2016 9.270 9.870 9.250 9.690 2,644,418 +0.49(+5.33%)
Aug 03, 2016 9.500 9.700 9.000 9.200 11,754,212 -4.47(-32.70%)
Aug 02, 2016 14.20 14.24 13.29 13.67 1,186,900 -0.53(-3.73%)
Aug 01, 2016 14.12 14.23 14.02 14.20 665,416 +0.08(+0.57%)
Jul 29, 2016 14.04 14.25 13.86 14.12 796,237 +0.08(+0.57%)
Jul 28, 2016 14.25 14.30 13.99 14.04 382,812 -0.11(-0.78%)
Jul 27, 2016 13.80 14.22 13.74 14.15 783,459 +0.40(+2.91%)
Jul 26, 2016 13.93 13.93 13.67 13.75 360,169 -0.24(-1.72%)
Jul 25, 2016 14.00 14.09 13.93 13.99 328,508 -0.08(-0.57%)
Jul 22, 2016 14.14 14.15 13.94 14.07 339,282 -0.08(-0.57%)
Jul 21, 2016 14.41 14.54 14.02 14.15 515,859 -0.28(-1.94%)
Jul 20, 2016 14.48 14.60 14.29 14.43 815,086 +0.46(+3.29%)
Jul 19, 2016 14.03 14.24 13.95 13.97 309,256 -0.03(-0.21%)
Jul 18, 2016 13.91 14.05 13.84 14.00 241,874 +0.08(+0.57%)
Jul 15, 2016 14.04 14.04 13.79 13.92 190,975 -0.03(-0.22%)
Jul 14, 2016 13.97 14.06 13.90 13.95 196,369 +0.05(+0.36%)
Jul 13, 2016 14.18 14.22 13.82 13.90 317,018 -0.22(-1.56%)
Jul 12, 2016 14.07 14.27 13.98 14.12 482,454 +0.11(+0.79%)
Jul 11, 2016 13.89 14.10 13.89 14.01 313,896 +0.12(+0.86%)
Jul 08, 2016 13.87 14.16 13.77 13.89 430,024 +0.13(+0.94%)
Jul 07, 2016 13.84 13.95 13.65 13.76 294,161 -0.03(-0.22%)
Jul 06, 2016 13.52 13.84 13.36 13.79 375,591 +0.15(+1.10%)
Jul 05, 2016 13.59 13.70 13.51 13.64 338,195 -0.06(-0.44%)
Jul 01, 2016 13.62 13.70 13.70 13.70 338,700 +0.05(+0.37%)
Jun 30, 2016 13.34 13.67 13.31 13.65 757,909 +0.33(+2.48%)
Jun 29, 2016 13.06 13.37 12.95 13.32 259,630 +0.43(+3.34%)
Jun 28, 2016 12.76 13.02 12.70 12.89 465,046 +0.28(+2.22%)
Jun 27, 2016 13.15 13.25 12.46 12.61 720,595 -0.80(-5.97%)
Jun 24, 2016 13.50 13.63 13.25 13.41 1,923,765 -0.53(-3.80%)
Jun 23, 2016 13.78 14.11 13.70 13.94 575,038 +0.27(+1.98%)
Jun 22, 2016 14.07 14.14 13.63 13.67 347,119 -0.29(-2.08%)
Jun 21, 2016 14.14 14.31 13.86 13.96 280,103 -0.09(-0.64%)
Jun 20, 2016 13.92 14.19 13.78 14.05 444,727 +0.34(+2.48%)
Jun 17, 2016 13.90 14.10 13.60 13.71 786,524 -0.23(-1.65%)
Jun 16, 2016 13.87 14.02 13.69 13.94 410,296 -0.07(-0.50%)
Jun 15, 2016 13.82 14.12 13.82 14.01 477,835 +0.21(+1.52%)
Jun 14, 2016 13.89 13.99 13.64 13.80 414,430 -0.05(-0.36%)
Jun 13, 2016 14.10 14.14 13.80 13.85 415,706 -0.25(-1.77%)
Jun 10, 2016 14.39 14.39 14.06 14.10 317,812 -0.40(-2.76%)
Jun 09, 2016 14.62 14.79 14.49 14.50 369,719 -0.15(-1.02%)
Jun 08, 2016 14.70 14.81 14.63 14.65 495,705 -0.07(-0.48%)
Jun 07, 2016 14.70 14.85 14.59 14.72 583,336 +0.00(+0.00%)
Jun 06, 2016 14.62 14.87 14.56 14.72 506,437 +0.04(+0.27%)
Jun 03, 2016 14.85 14.95 14.65 14.68 342,069 -0.31(-2.07%)
Jun 02, 2016 14.91 15.07 14.77 14.99 271,593 +0.09(+0.60%)
Jun 01, 2016 14.68 14.95 14.41 14.90 359,045 +0.25(+1.71%)
May 31, 2016 14.69 14.86 14.34 14.65 357,006 -0.04(-0.27%)
May 27, 2016 14.21 14.69 14.69 14.69 716,200 +0.51(+3.60%)
May 26, 2016 14.50 14.50 13.51 14.18 1,862,443 -1.07(-7.02%)
May 25, 2016 15.05 15.44 15.01 15.25 635,966 +0.23(+1.53%)
May 24, 2016 14.70 15.19 14.70 15.02 599,831 +0.37(+2.53%)
May 23, 2016 14.56 14.97 14.56 14.65 369,793 +0.04(+0.27%)
May 20, 2016 14.09 14.73 14.00 14.61 618,804 +0.62(+4.43%)
May 19, 2016 13.96 14.21 13.96 13.99 458,703 +0.01(+0.07%)
May 18, 2016 14.07 14.26 13.91 13.98 849,327 -0.15(-1.06%)
May 17, 2016 14.25 14.57 14.11 14.13 682,313 -0.18(-1.26%)
May 16, 2016 14.30 14.39 13.97 14.31 984,335 +0.00(+0.00%)
May 13, 2016 14.30 14.77 14.27 14.31 512,567 +0.06(+0.42%)
May 12, 2016 14.54 14.55 13.99 14.25 514,348 -0.20(-1.38%)
May 11, 2016 14.51 14.70 14.31 14.45 593,650 -0.06(-0.41%)
May 10, 2016 14.72 14.83 14.13 14.51 895,856 -0.18(-1.23%)
May 09, 2016 14.19 14.95 14.06 14.69 1,290,481 +0.54(+3.82%)
May 06, 2016 14.95 15.03 13.98 14.15 1,738,733 -0.83(-5.54%)
May 05, 2016 15.11 15.62 14.96 14.98 1,450,875 -0.06(-0.40%)
May 04, 2016 16.85 17.65 14.90 15.04 5,519,343 -4.65(-23.62%)
May 03, 2016 19.63 19.99 19.38 19.69 902,400 +0.02(+0.10%)
May 02, 2016 19.47 19.70 19.00 19.67 694,149 +0.30(+1.55%)
Apr 29, 2016 19.32 19.46 18.84 19.37 622,873 -0.01(-0.05%)
Apr 28, 2016 19.43 19.61 19.27 19.38 715,693 -0.05(-0.26%)
Apr 27, 2016 19.90 19.99 19.27 19.43 654,139 -0.42(-2.12%)
Apr 26, 2016 19.89 19.94 19.65 19.85 376,271 +0.04(+0.20%)
Apr 25, 2016 20.20 20.29 19.58 19.81 464,646 -0.37(-1.83%)
Apr 22, 2016 19.94 20.25 19.74 20.18 314,635 +0.10(+0.50%)
Apr 21, 2016 20.21 20.37 19.97 20.08 311,658 -0.05(-0.25%)
Apr 20, 2016 19.75 20.21 19.68 20.13 606,945 +0.50(+2.55%)
Apr 19, 2016 19.65 19.86 19.50 19.63 499,517 +0.05(+0.26%)
Apr 18, 2016 19.35 19.69 19.18 19.58 380,149 +0.24(+1.24%)
Apr 15, 2016 19.80 19.85 19.00 19.34 779,154 -0.54(-2.72%)
Apr 14, 2016 19.60 20.00 19.60 19.88 699,059 +0.22(+1.12%)
Apr 13, 2016 19.16 19.73 19.16 19.66 777,232 +0.60(+3.15%)
Apr 12, 2016 18.87 19.18 18.67 19.06 638,724 +0.46(+2.47%)
Apr 11, 2016 18.72 18.88 18.45 18.60 337,049 -0.05(-0.27%)
Apr 08, 2016 18.78 18.89 18.20 18.65 486,374 -0.46(-2.41%)
Apr 07, 2016 18.99 19.45 18.87 19.11 325,660 +0.04(+0.21%)
Apr 06, 2016 19.06 19.12 18.53 19.07 378,578 -0.04(-0.21%)
Apr 05, 2016 18.69 19.16 18.50 19.11 760,906 +0.42(+2.25%)
Apr 04, 2016 18.37 18.88 18.29 18.69 654,715 +0.43(+2.35%)
Apr 01, 2016 18.13 18.31 17.91 18.26 293,913 -0.02(-0.11%)
Mar 31, 2016 18.06 18.41 17.83 18.28 670,270 +0.21(+1.16%)
Mar 30, 2016 18.09 18.24 17.78 18.07 294,445 +0.15(+0.84%)
Mar 29, 2016 17.54 18.08 17.47 17.92 426,544 +0.34(+1.93%)
Mar 28, 2016 17.62 17.82 17.28 17.58 375,947 +0.08(+0.46%)
Mar 24, 2016 16.92 17.50 17.50 17.50 434,400 +0.48(+2.82%)
Mar 23, 2016 17.30 17.30 16.59 17.02 636,646 -0.33(-1.90%)
Mar 22, 2016 17.15 17.47 17.15 17.35 234,173 +0.11(+0.64%)
Mar 21, 2016 17.18 17.48 17.10 17.24 361,076 -0.01(-0.06%)
Mar 18, 2016 16.88 17.29 16.66 17.25 531,611 +0.52(+3.11%)
Mar 17, 2016 16.35 16.87 16.13 16.73 410,482 +0.33(+2.01%)
Mar 16, 2016 16.25 16.53 16.23 16.40 237,453 +0.15(+0.92%)
Mar 15, 2016 17.10 17.10 16.22 16.25 387,011 -1.10(-6.34%)
Mar 14, 2016 17.05 17.50 17.04 17.35 459,917 +0.30(+1.76%)
Mar 11, 2016 16.91 17.09 16.64 17.05 446,214 +0.35(+2.10%)
Mar 10, 2016 17.27 17.61 16.38 16.70 683,904 -0.53(-3.08%)
Mar 09, 2016 17.02 17.40 17.01 17.23 592,684 +0.25(+1.47%)
Mar 08, 2016 18.20 18.24 16.84 16.98 1,172,329 -1.26(-6.91%)
Mar 07, 2016 17.84 18.24 17.65 18.24 822,105 +0.37(+2.07%)
Mar 04, 2016 17.58 18.00 17.48 17.87 709,261 +0.35(+2.00%)
Mar 03, 2016 17.50 17.70 17.39 17.52 644,322 +0.02(+0.11%)
Mar 02, 2016 16.85 17.75 16.67 17.50 914,493 +0.59(+3.49%)
Mar 01, 2016 16.64 16.96 16.53 16.91 409,189 +0.42(+2.55%)
Feb 29, 2016 16.35 16.59 16.26 16.49 539,335 +0.13(+0.79%)
Feb 26, 2016 16.42 16.57 16.17 16.36 614,950 +0.06(+0.37%)
Feb 25, 2016 16.10 16.34 15.81 16.30 867,554 +0.22(+1.37%)
Feb 24, 2016 14.48 16.36 14.48 16.08 4,166,215 +2.41(+17.63%)
Feb 23, 2016 13.73 13.97 13.51 13.67 580,687 -0.21(-1.51%)
Feb 22, 2016 13.80 13.98 13.58 13.88 314,325 +0.25(+1.83%)
Feb 19, 2016 13.46 13.77 13.24 13.63 415,008 +0.29(+2.17%)
Feb 18, 2016 13.17 13.44 13.01 13.34 264,422 +0.18(+1.37%)
Feb 17, 2016 12.65 13.37 12.63 13.16 336,126 +0.58(+4.61%)
Feb 16, 2016 12.27 12.60 12.10 12.58 220,537 +0.43(+3.54%)
Feb 12, 2016 11.92 12.15 12.15 12.15 481,100 +0.28(+2.36%)
Feb 11, 2016 12.09 12.33 11.79 11.87 502,651 -0.48(-3.89%)
Feb 10, 2016 12.18 12.53 12.06 12.35 515,884 +0.30(+2.49%)
Feb 09, 2016 12.19 12.65 11.97 12.05 299,294 -0.31(-2.51%)
Feb 08, 2016 12.78 12.84 12.13 12.36 495,124 -0.79(-6.01%)
Feb 05, 2016 13.88 13.89 13.11 13.15 477,975 -0.58(-4.22%)
Feb 04, 2016 13.40 13.84 13.29 13.73 309,153 +0.34(+2.54%)
Feb 03, 2016 13.53 13.54 13.09 13.39 224,045 -0.10(-0.74%)
Feb 02, 2016 13.61 13.61 13.36 13.49 318,885 -0.32(-2.32%)
Feb 01, 2016 13.66 14.00 13.23 13.81 363,710 +0.32(+2.37%)
Jan 29, 2016 13.40 13.55 13.19 13.49 318,387 +0.18(+1.35%)
Jan 28, 2016 13.70 13.75 13.27 13.31 226,657 -0.23(-1.70%)
Jan 27, 2016 13.70 13.79 13.45 13.54 564,394 -0.25(-1.81%)
Jan 26, 2016 14.39 14.44 13.66 13.79 506,253 -0.60(-4.17%)
Jan 25, 2016 14.75 14.79 14.25 14.39 258,871 -0.45(-3.03%)
Jan 22, 2016 14.74 14.97 14.63 14.84 252,614 +0.30(+2.06%)
Jan 21, 2016 14.30 14.73 14.07 14.54 187,304 +0.26(+1.82%)
Jan 20, 2016 13.91 14.47 13.60 14.28 374,047 +0.24(+1.71%)
Jan 19, 2016 14.60 14.60 13.83 14.04 303,236 -0.43(-2.97%)
Jan 15, 2016 14.60 14.47 14.47 14.47 215,400 -0.51(-3.40%)
Jan 14, 2016 14.77 15.12 14.22 14.98 253,735 +0.24(+1.63%)
Jan 13, 2016 15.40 15.73 14.65 14.74 387,763 -0.66(-4.29%)
Jan 12, 2016 15.35 15.59 15.18 15.40 264,324 +0.21(+1.38%)
Jan 11, 2016 15.21 15.37 14.90 15.19 248,539 +0.04(+0.26%)
Jan 08, 2016 15.25 15.50 14.94 15.15 473,979 -0.08(-0.53%)
Jan 07, 2016 15.38 15.59 15.13 15.23 398,552 -0.47(-2.99%)
Jan 06, 2016 15.84 16.03 15.62 15.70 252,006 -0.36(-2.24%)
Jan 05, 2016 16.12 16.94 15.84 16.06 463,321 +0.04(+0.25%)
Jan 04, 2016 16.16 16.16 15.55 16.02 489,193 -0.43(-2.61%)
Dec 31, 2015 16.65 16.45 16.45 16.45 247,700 -0.21(-1.26%)
Dec 30, 2015 16.56 16.97 16.47 16.66 418,378 +0.03(+0.18%)
Dec 29, 2015 16.58 16.73 16.44 16.63 160,396 +0.09(+0.54%)
Dec 28, 2015 16.45 16.63 16.35 16.54 228,440 +0.03(+0.18%)
Dec 24, 2015 16.56 16.51 16.51 16.51 154,700 -0.01(-0.06%)
Dec 23, 2015 16.50 16.64 16.37 16.52 569,196 +0.06(+0.36%)
Dec 22, 2015 15.90 16.48 15.89 16.46 863,811 +0.61(+3.85%)
Dec 21, 2015 15.97 16.10 15.70 15.85 873,743 -0.09(-0.56%)
Dec 18, 2015 15.74 16.00 15.69 15.94 427,189 +0.18(+1.14%)
Dec 17, 2015 15.64 15.95 15.45 15.76 589,579 +0.47(+3.07%)
Dec 16, 2015 15.19 15.37 15.05 15.29 231,959 +0.18(+1.19%)
Dec 15, 2015 14.83 15.33 14.79 15.11 284,819 +0.31(+2.09%)
Dec 14, 2015 15.08 15.22 14.68 14.80 337,236 -0.31(-2.05%)
Dec 11, 2015 15.20 15.45 14.95 15.11 373,068 -0.33(-2.14%)
Dec 10, 2015 15.28 15.84 15.28 15.44 365,010 +0.14(+0.92%)
Dec 09, 2015 15.21 15.38 15.07 15.30 630,907 +0.06(+0.39%)
Dec 08, 2015 15.11 15.60 15.00 15.24 543,151 +0.05(+0.33%)
Dec 07, 2015 15.35 15.39 15.05 15.19 503,018 -0.16(-1.04%)
Dec 04, 2015 15.44 15.51 15.06 15.35 533,378 -0.09(-0.58%)
Dec 03, 2015 15.80 15.95 15.39 15.44 357,184 -0.30(-1.91%)
Dec 02, 2015 15.00 15.76 14.83 15.74 786,329 +0.74(+4.93%)
Dec 01, 2015 14.84 15.11 14.68 15.00 378,011 +0.25(+1.69%)
Nov 30, 2015 14.73 14.88 14.69 14.75 895,296 +0.02(+0.14%)
Nov 27, 2015 14.52 14.80 14.46 14.73 285,379 +0.24(+1.66%)
Nov 25, 2015 14.41 14.49 14.49 14.49 273,700 +0.08(+0.56%)
Nov 24, 2015 14.35 14.54 14.26 14.41 513,588 +0.02(+0.14%)
Nov 23, 2015 14.54 14.56 14.28 14.39 501,275 -0.14(-0.96%)
Nov 20, 2015 14.56 14.76 14.43 14.53 116,562 +0.03(+0.21%)
Nov 19, 2015 14.61 14.74 14.41 14.50 153,816 -0.14(-0.96%)
Nov 18, 2015 14.50 14.71 14.36 14.64 169,228 +0.18(+1.24%)
Nov 17, 2015 14.80 14.88 14.36 14.46 400,491 -0.32(-2.17%)
Nov 16, 2015 15.05 15.17 14.40 14.78 299,606 -0.27(-1.79%)
Nov 13, 2015 15.00 15.12 14.90 15.05 405,767 -0.02(-0.13%)
Nov 12, 2015 15.20 15.31 14.84 15.07 331,228 -0.22(-1.44%)
Nov 11, 2015 15.52 15.55 15.19 15.29 185,618 -0.16(-1.04%)
Nov 10, 2015 15.62 15.67 15.43 15.45 406,955 -0.13(-0.83%)
Nov 09, 2015 15.77 15.79 15.55 15.58 633,200 -0.29(-1.83%)
Nov 06, 2015 15.63 15.95 15.41 15.87 261,958 +0.20(+1.28%)
Nov 05, 2015 15.63 15.75 15.26 15.67 284,718 -0.04(-0.25%)
Nov 04, 2015 15.90 15.95 15.40 15.71 334,830 -0.13(-0.82%)
Nov 03, 2015 15.77 16.00 15.72 15.84 200,373 +0.00(+0.00%)
Nov 02, 2015 15.26 16.04 15.06 15.84 604,295 +0.68(+4.49%)
Oct 30, 2015 14.75 15.67 14.59 15.16 663,424 +0.38(+2.57%)
Oct 29, 2015 14.42 15.18 13.88 14.78 772,686 +0.36(+2.50%)
Oct 28, 2015 16.25 16.25 13.53 14.42 2,848,375 -2.11(-12.76%)
Oct 27, 2015 16.16 16.80 15.59 16.53 1,111,980 +0.33(+2.04%)
Oct 26, 2015 15.98 16.42 15.68 16.20 853,511 +0.22(+1.38%)
Oct 23, 2015 15.90 16.11 15.77 15.98 285,120 +0.18(+1.14%)
Oct 22, 2015 15.51 16.34 15.49 15.80 379,794 +0.34(+2.20%)
Oct 21, 2015 15.97 16.02 15.16 15.46 215,477 -0.40(-2.52%)
Oct 20, 2015 15.66 15.96 15.55 15.86 112,527 +0.16(+1.02%)
Oct 19, 2015 15.52 15.78 15.22 15.70 218,847 +0.13(+0.83%)
Oct 16, 2015 15.95 16.05 15.16 15.57 326,037 -0.32(-2.01%)
Oct 15, 2015 15.36 15.95 15.28 15.89 216,163 +0.55(+3.59%)
Oct 14, 2015 15.87 16.05 15.29 15.34 124,459 -0.49(-3.10%)
Oct 13, 2015 16.26 16.41 15.78 15.83 113,312 -0.51(-3.12%)
Oct 12, 2015 16.37 16.61 16.22 16.34 145,363 -0.05(-0.31%)
Oct 09, 2015 16.29 16.61 16.04 16.39 311,537 +0.14(+0.86%)
Oct 08, 2015 15.75 16.27 15.52 16.25 242,498 +0.49(+3.11%)
Oct 07, 2015 15.32 15.85 15.24 15.76 209,881 +0.51(+3.34%)
Oct 06, 2015 14.87 15.34 14.85 15.25 313,291 +0.29(+1.94%)
Oct 05, 2015 14.81 15.00 14.75 14.96 233,295 +0.22(+1.49%)
Oct 02, 2015 14.23 14.82 14.00 14.74 225,497 +0.43(+3.00%)
Oct 01, 2015 14.52 14.75 14.02 14.31 423,859 -0.22(-1.51%)
Sep 30, 2015 14.00 14.54 13.85 14.53 224,680 +0.70(+5.06%)
Sep 29, 2015 13.62 14.09 13.50 13.83 262,926 +0.20(+1.47%)
Sep 28, 2015 14.15 14.19 13.38 13.63 479,999 -0.52(-3.67%)
Sep 25, 2015 14.93 15.08 14.09 14.15 312,670 -0.70(-4.71%)
Sep 24, 2015 14.86 14.94 14.52 14.85 203,581 -0.08(-0.54%)
Sep 23, 2015 14.85 15.02 14.74 14.93 277,995 +0.09(+0.61%)
Sep 22, 2015 14.85 15.03 14.68 14.84 268,317 -0.15(-1.00%)
Sep 21, 2015 15.34 15.50 14.81 14.99 278,848 -0.34(-2.22%)
Sep 18, 2015 14.77 15.46 14.60 15.33 460,189 +0.40(+2.68%)
Sep 17, 2015 14.80 15.06 14.62 14.93 346,391 +0.09(+0.61%)
Sep 16, 2015 14.84 14.95 14.58 14.84 243,892 -0.06(-0.40%)
Sep 15, 2015 14.15 14.90 14.03 14.90 234,497 +0.74(+5.23%)
Sep 14, 2015 14.30 14.37 14.09 14.16 243,881 -0.14(-0.98%)
Sep 11, 2015 14.46 14.49 14.17 14.30 146,317 -0.20(-1.38%)
Sep 10, 2015 14.33 14.55 14.25 14.50 275,876 +0.18(+1.26%)
Sep 09, 2015 14.70 14.70 14.31 14.32 390,645 -0.37(-2.52%)
Sep 08, 2015 14.95 15.00 14.66 14.69 378,951 -0.07(-0.47%)
Sep 04, 2015 14.63 14.76 14.76 14.76 162,900 +0.02(+0.14%)
Sep 03, 2015 15.09 15.19 14.70 14.74 250,238 -0.32(-2.12%)
Sep 02, 2015 14.48 15.08 14.38 15.06 332,351 +0.65(+4.51%)
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.