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 (%)
Nov 30, 2017 1.840 1.890 1.780 1.800 875,603 -0.04(-2.17%)
Nov 29, 2017 1.920 1.930 1.810 1.840 488,746 -0.09(-4.66%)
Nov 28, 2017 1.950 2.020 1.880 1.930 514,837 -0.06(-3.02%)
Nov 27, 2017 1.820 2.030 1.790 1.990 1,680,516 +0.17(+9.34%)
Nov 24, 2017 1.790 1.850 1.790 1.820 173,144 +0.02(+1.11%)
Nov 22, 2017 1.810 1.850 1.770 1.800 618,334 -0.02(-1.10%)
Nov 21, 2017 1.840 1.850 1.810 1.820 311,314 -0.02(-1.09%)
Nov 20, 2017 1.850 1.890 1.830 1.840 280,686 -0.03(-1.60%)
Nov 17, 2017 1.890 1.930 1.840 1.870 381,306 -0.01(-0.53%)
Nov 16, 2017 1.900 1.940 1.880 1.880 196,885 -0.01(-0.53%)
Nov 15, 2017 1.870 1.960 1.840 1.890 266,348 +0.02(+1.07%)
Nov 14, 2017 1.920 1.920 1.850 1.870 355,307 -0.03(-1.58%)
Nov 13, 2017 1.930 1.950 1.870 1.900 322,135 -0.04(-2.06%)
Nov 10, 2017 1.930 1.980 1.920 1.940 342,739 -0.01(-0.51%)
Nov 09, 2017 1.970 1.980 1.890 1.950 447,981 -0.02(-1.02%)
Nov 08, 2017 1.870 1.990 1.810 1.970 873,111 +0.08(+4.23%)
Nov 07, 2017 1.980 1.990 1.830 1.890 1,193,121 -0.10(-5.03%)
Nov 06, 2017 2.070 2.105 1.980 1.990 1,034,242 -0.08(-3.86%)
Nov 03, 2017 2.070 2.460 2.020 2.070 3,772,167 -1.38(-40.00%)
Nov 02, 2017 3.310 3.510 3.310 3.450 325,871 +0.08(+2.37%)
Nov 01, 2017 3.590 3.590 3.350 3.370 448,678 -0.19(-5.34%)
Oct 31, 2017 3.440 3.573 3.410 3.560 333,250 +0.13(+3.79%)
Oct 30, 2017 3.430 3.500 3.337 3.430 311,305 -0.01(-0.29%)
Oct 27, 2017 3.370 3.480 3.310 3.440 336,463 +0.08(+2.38%)
Oct 26, 2017 3.410 3.460 3.350 3.360 180,743 -0.04(-1.18%)
Oct 25, 2017 3.440 3.480 3.310 3.400 283,536 -0.07(-2.02%)
Oct 24, 2017 3.420 3.650 3.400 3.470 386,230 +0.09(+2.66%)
Oct 23, 2017 3.520 3.570 3.380 3.380 265,561 -0.08(-2.31%)
Oct 20, 2017 3.510 3.530 3.450 3.460 187,046 +0.01(+0.29%)
Oct 19, 2017 3.510 3.510 3.380 3.450 322,147 -0.05(-1.43%)
Oct 18, 2017 3.520 3.520 3.430 3.500 290,736 +0.03(+0.86%)
Oct 17, 2017 3.590 3.599 3.460 3.470 255,570 -0.10(-2.80%)
Oct 16, 2017 3.630 3.670 3.510 3.570 322,319 -0.06(-1.65%)
Oct 13, 2017 3.690 3.750 3.620 3.630 173,185 -0.04(-1.09%)
Oct 12, 2017 3.720 3.760 3.645 3.670 231,954 -0.05(-1.34%)
Oct 11, 2017 3.660 3.745 3.640 3.720 423,734 +0.05(+1.36%)
Oct 10, 2017 3.760 3.650 3.670 336,302 +0.01(+0.27%)
Oct 09, 2017 3.680 3.750 3.650 3.660 171,233 -0.04(-1.08%)
Oct 06, 2017 3.790 3.790 3.670 3.700 216,611 -0.09(-2.37%)
Oct 05, 2017 3.710 3.830 3.670 3.790 435,708 +0.14(+3.84%)
Oct 04, 2017 3.810 3.850 3.650 3.650 503,159 -0.20(-5.19%)
Oct 03, 2017 3.700 3.885 3.700 3.850 406,149 +0.13(+3.49%)
Oct 02, 2017 3.880 3.920 3.700 3.720 287,765 -0.17(-4.37%)
Sep 29, 2017 3.690 3.920 3.650 3.890 280,126 +0.22(+5.99%)
Sep 28, 2017 3.770 3.810 3.650 3.670 338,433 -0.11(-2.91%)
Sep 27, 2017 3.710 3.820 3.680 3.780 245,210 +0.09(+2.44%)
Sep 26, 2017 3.700 3.750 3.640 3.690 266,648 -0.01(-0.27%)
Sep 25, 2017 3.880 3.990 3.690 3.700 351,371 -0.24(-6.09%)
Sep 22, 2017 3.710 3.950 3.650 3.940 366,194 +0.27(+7.36%)
Sep 21, 2017 3.750 3.790 3.640 3.670 450,234 -0.09(-2.39%)
Sep 20, 2017 3.880 3.880 3.630 3.760 641,646 -0.11(-2.84%)
Sep 19, 2017 4.070 4.070 3.720 3.870 361,813 -0.18(-4.44%)
Sep 18, 2017 4.040 4.180 4.030 4.050 707,945 +0.00(+0.00%)
Sep 15, 2017 4.070 4.080 4.020 4.050 379,505 -0.01(-0.25%)
Sep 14, 2017 4.140 4.160 4.050 4.060 197,473 -0.08(-1.93%)
Sep 13, 2017 4.070 4.170 4.070 4.140 283,538 +0.06(+1.47%)
Sep 12, 2017 4.010 4.135 4.010 4.080 359,212 +0.07(+1.75%)
Sep 11, 2017 4.010 4.039 3.945 4.010 203,189 +0.03(+0.75%)
Sep 08, 2017 4.060 4.095 3.930 3.980 237,136 -0.09(-2.21%)
Sep 07, 2017 4.070 4.160 4.070 4.070 476,060 -0.02(-0.49%)
Sep 06, 2017 4.000 4.110 3.900 4.090 574,187 +0.14(+3.54%)
Sep 05, 2017 3.920 4.080 3.850 3.950 889,919 +0.01(+0.25%)
Sep 01, 2017 3.750 3.940 3.720 3.940 430,773 +0.18(+4.79%)
Aug 31, 2017 3.760 3.820 3.700 3.760 274,495 +0.00(+0.00%)
Aug 30, 2017 3.700 3.830 3.660 3.760 245,132 +0.07(+1.90%)
Aug 29, 2017 3.690 3.730 3.635 3.690 185,327 -0.03(-0.81%)
Aug 28, 2017 3.770 3.770 3.700 3.720 215,621 -0.01(-0.27%)
Aug 25, 2017 3.770 3.790 3.720 3.730 285,751 -0.01(-0.27%)
Aug 24, 2017 3.740 3.840 3.720 3.740 347,912 -0.01(-0.27%)
Aug 23, 2017 3.650 3.790 3.615 3.750 303,703 +0.07(+1.90%)
Aug 22, 2017 3.650 3.790 3.610 3.680 575,327 -0.04(-1.08%)
Aug 21, 2017 3.530 3.930 3.510 3.720 831,243 +0.15(+4.20%)
Aug 18, 2017 3.520 3.580 3.375 3.570 954,213 +0.00(+0.00%)
Aug 17, 2017 3.650 3.740 3.550 3.570 465,620 -0.08(-2.19%)
Aug 16, 2017 3.780 3.829 3.640 3.650 526,454 -0.12(-3.18%)
Aug 15, 2017 3.850 3.860 3.730 3.770 597,968 -0.09(-2.33%)
Aug 14, 2017 3.800 3.885 3.770 3.860 366,976 +0.08(+2.12%)
Aug 11, 2017 3.800 3.850 3.650 3.780 677,396 -0.05(-1.31%)
Aug 10, 2017 3.960 4.013 3.820 3.830 600,128 -0.18(-4.49%)
Aug 09, 2017 4.080 4.090 3.975 4.010 419,490 -0.13(-3.14%)
Aug 08, 2017 4.020 4.240 3.990 4.140 498,060 +0.11(+2.73%)
Aug 07, 2017 4.110 4.110 3.910 4.030 417,314 -0.09(-2.18%)
Aug 04, 2017 4.000 4.210 3.910 4.120 1,017,104 +0.16(+4.04%)
Aug 03, 2017 4.210 4.250 3.950 3.960 1,133,128 -0.30(-7.04%)
Aug 02, 2017 4.440 4.679 4.110 4.260 1,429,005 -0.57(-11.80%)
Aug 01, 2017 4.700 4.860 4.670 4.830 511,240 +0.13(+2.77%)
Jul 31, 2017 4.760 4.805 4.620 4.700 488,304 -0.08(-1.67%)
Jul 28, 2017 5.020 5.050 4.760 4.780 450,813 -0.25(-4.97%)
Jul 27, 2017 5.120 5.130 4.930 5.030 380,305 -0.09(-1.76%)
Jul 26, 2017 5.100 5.130 5.000 5.120 254,606 +0.03(+0.59%)
Jul 25, 2017 5.130 5.185 5.050 5.090 319,119 -0.01(-0.20%)
Jul 24, 2017 5.020 5.130 4.980 5.100 448,909 +0.10(+2.00%)
Jul 21, 2017 5.150 5.150 4.950 5.000 376,243 -0.11(-2.15%)
Jul 20, 2017 5.200 5.260 5.070 5.110 351,228 -0.06(-1.16%)
Jul 19, 2017 5.050 5.300 5.050 5.170 384,965 +0.15(+2.99%)
Jul 18, 2017 5.020 5.050 4.900 5.020 261,502 -0.01(-0.20%)
Jul 17, 2017 5.070 5.180 5.000 5.030 420,835 -0.04(-0.79%)
Jul 14, 2017 5.130 5.170 5.045 5.070 378,518 -0.09(-1.74%)
Jul 13, 2017 4.930 5.180 4.870 5.160 849,417 +0.22(+4.45%)
Jul 12, 2017 4.880 5.080 4.880 4.940 649,878 +0.08(+1.65%)
Jul 11, 2017 5.000 5.000 4.760 4.860 602,988 -0.10(-2.02%)
Jul 10, 2017 5.100 5.120 4.950 4.960 558,973 -0.14(-2.75%)
Jul 07, 2017 5.120 5.160 5.070 5.100 307,654 -0.03(-0.58%)
Jul 06, 2017 5.200 5.240 5.100 5.130 381,045 -0.05(-0.97%)
Jul 05, 2017 5.310 5.350 5.140 5.180 499,320 -0.15(-2.81%)
Jul 03, 2017 5.150 5.350 5.150 5.330 266,645 +0.19(+3.70%)
Jun 30, 2017 5.360 5.110 5.140 718,462 -0.16(-3.02%)
Jun 29, 2017 5.480 5.540 5.240 5.300 708,658 -0.22(-3.99%)
Jun 28, 2017 5.560 5.610 5.490 5.520 479,490 -0.01(-0.18%)
Jun 27, 2017 5.700 5.750 5.520 5.530 362,140 -0.16(-2.81%)
Jun 26, 2017 5.710 5.790 5.660 5.690 362,025 -0.03(-0.52%)
Jun 23, 2017 5.500 5.740 5.500 5.720 1,354,052 +0.21(+3.81%)
Jun 22, 2017 5.570 5.690 5.490 5.510 396,235 -0.05(-0.90%)
Jun 21, 2017 5.620 5.790 5.490 5.560 420,619 -0.02(-0.36%)
Jun 20, 2017 5.690 5.690 5.520 5.580 564,267 -0.13(-2.28%)
Jun 19, 2017 5.560 5.710 5.480 5.710 406,160 +0.16(+2.88%)
Jun 16, 2017 5.480 5.560 5.450 5.550 435,035 +0.02(+0.36%)
Jun 15, 2017 5.420 5.540 5.360 5.530 439,549 +0.11(+2.03%)
Jun 14, 2017 5.570 5.580 5.380 5.420 365,406 -0.15(-2.69%)
Jun 13, 2017 5.580 5.640 5.468 5.570 358,211 +0.09(+1.64%)
Jun 12, 2017 5.170 5.520 5.170 5.480 1,074,509 +0.37(+7.24%)
Jun 09, 2017 4.880 5.170 4.875 5.110 864,540 +0.19(+3.86%)
Jun 08, 2017 4.690 4.950 4.610 4.920 721,310 +0.23(+4.90%)
Jun 07, 2017 4.970 5.000 4.680 4.690 873,964 -0.30(-6.01%)
Jun 06, 2017 5.050 5.090 4.940 4.990 457,461 -0.08(-1.58%)
Jun 05, 2017 5.100 5.105 5.030 5.070 536,566 -0.03(-0.59%)
Jun 02, 2017 5.060 5.190 5.060 5.100 641,199 +0.04(+0.79%)
Jun 01, 2017 4.980 5.070 4.950 5.060 607,447 +0.08(+1.61%)
May 31, 2017 5.100 5.100 4.970 4.980 565,147 -0.11(-2.16%)
May 30, 2017 4.950 5.120 4.860 5.090 1,134,557 +0.09(+1.80%)
May 26, 2017 4.990 5.030 4.930 5.000 677,184 -0.03(-0.60%)
May 25, 2017 5.030 5.075 4.960 5.030 536,669 -0.01(-0.20%)
May 24, 2017 5.180 5.190 4.940 5.040 674,809 -0.13(-2.51%)
May 23, 2017 5.110 5.190 5.020 5.170 558,807 +0.05(+0.98%)
May 22, 2017 5.100 5.150 5.030 5.120 550,673 +0.07(+1.39%)
May 19, 2017 5.010 5.140 4.950 5.050 715,023 +0.03(+0.60%)
May 18, 2017 5.450 5.525 4.850 5.020 2,258,368 -0.44(-8.06%)
May 17, 2017 5.670 5.680 5.445 5.460 764,682 -0.20(-3.53%)
May 16, 2017 5.820 5.830 5.630 5.660 422,737 -0.17(-2.92%)
May 15, 2017 5.720 5.900 5.710 5.830 534,518 +0.09(+1.57%)
May 12, 2017 5.880 5.880 5.710 5.740 529,859 -0.14(-2.38%)
May 11, 2017 5.840 5.890 5.720 5.880 693,218 +0.01(+0.17%)
May 10, 2017 6.140 6.140 5.840 5.870 725,910 -0.31(-5.02%)
May 09, 2017 6.020 6.280 6.020 6.180 904,490 +0.23(+3.87%)
May 08, 2017 5.950 6.080 5.930 5.950 1,026,506 +0.01(+0.17%)
May 05, 2017 5.780 6.025 5.670 5.940 2,515,938 +0.19(+3.30%)
May 04, 2017 5.450 5.870 5.450 5.750 1,491,651 +0.04(+0.70%)
May 03, 2017 5.530 5.800 5.530 5.710 1,024,716 +0.12(+2.15%)
May 02, 2017 5.600 5.740 5.550 5.590 888,825 -0.04(-0.71%)
May 01, 2017 5.710 5.780 5.610 5.630 1,082,166 -0.08(-1.40%)
Apr 28, 2017 5.800 5.800 5.670 5.710 521,088 -0.11(-1.89%)
Apr 27, 2017 5.900 5.940 5.780 5.820 840,189 -0.07(-1.19%)
Apr 26, 2017 5.900 5.990 5.830 5.890 756,571 -0.01(-0.17%)
Apr 25, 2017 5.940 5.990 5.860 5.900 609,116 +0.01(+0.17%)
Apr 24, 2017 5.780 5.910 5.730 5.890 724,101 +0.13(+2.26%)
Apr 21, 2017 5.690 5.780 5.635 5.760 449,391 +0.06(+1.05%)
Apr 20, 2017 5.770 5.810 5.660 5.700 507,292 -0.04(-0.70%)
Apr 19, 2017 5.580 5.810 5.550 5.740 760,355 +0.19(+3.42%)
Apr 18, 2017 5.430 5.550 5.390 5.550 664,764 +0.10(+1.83%)
Apr 17, 2017 5.420 5.480 5.365 5.450 926,716 +0.02(+0.37%)
Apr 13, 2017 5.550 5.550 5.415 5.430 1,049,532 -0.15(-2.69%)
Apr 12, 2017 5.620 5.660 5.560 5.580 539,449 -0.08(-1.41%)
Apr 11, 2017 5.480 5.730 5.430 5.660 954,009 +0.19(+3.47%)
Apr 10, 2017 5.720 5.729 5.470 5.470 1,070,429 -0.27(-4.70%)
Apr 07, 2017 5.670 5.835 5.620 5.740 724,427 +0.05(+0.88%)
Apr 06, 2017 5.490 5.690 5.470 5.690 734,276 +0.18(+3.27%)
Apr 05, 2017 5.660 5.720 5.470 5.510 1,002,740 -0.15(-2.65%)
Apr 04, 2017 5.630 5.680 5.550 5.660 853,357 +0.03(+0.53%)
Apr 03, 2017 5.900 5.950 5.630 5.630 1,192,086 -0.26(-4.41%)
Mar 31, 2017 5.660 5.980 5.660 5.890 1,919,721 +0.20(+3.51%)
Mar 30, 2017 5.600 5.700 5.550 5.690 923,666 +0.09(+1.61%)
Mar 29, 2017 5.400 5.700 5.400 5.600 1,281,588 +0.20(+3.70%)
Mar 28, 2017 5.510 5.530 5.390 5.400 999,546 -0.11(-2.00%)
Mar 27, 2017 5.510 5.580 5.490 5.510 913,068 -0.07(-1.25%)
Mar 24, 2017 5.520 5.610 5.460 5.580 1,638,831 +0.06(+1.09%)
Mar 23, 2017 5.470 5.650 5.415 5.520 1,774,072 +0.05(+0.91%)
Mar 22, 2017 5.460 5.520 5.400 5.470 1,787,516 +0.01(+0.18%)
Mar 21, 2017 5.560 5.600 5.420 5.460 1,798,211 -0.11(-1.97%)
Mar 20, 2017 5.850 5.860 5.511 5.570 2,484,059 -0.23(-3.97%)
Mar 17, 2017 5.810 5.885 5.650 5.800 3,480,097 +0.04(+0.69%)
Mar 16, 2017 6.100 6.200 5.750 5.760 3,651,552 -0.30(-4.95%)
Mar 15, 2017 6.700 6.770 5.960 6.060 6,970,109 -2.33(-27.77%)
Mar 14, 2017 8.520 8.590 8.315 8.390 638,540 -0.17(-1.99%)
Mar 13, 2017 8.640 8.760 8.510 8.560 458,584 -0.14(-1.61%)
Mar 10, 2017 8.650 8.719 8.550 8.700 347,573 +0.13(+1.52%)
Mar 09, 2017 8.670 8.670 8.540 8.570 245,340 -0.09(-1.04%)
Mar 08, 2017 8.560 8.750 8.540 8.660 260,676 +0.11(+1.29%)
Mar 07, 2017 8.550 8.640 8.470 8.550 380,326 -0.01(-0.12%)
Mar 06, 2017 8.820 8.850 8.530 8.560 391,585 -0.28(-3.17%)
Mar 03, 2017 8.790 8.935 8.750 8.840 692,121 +0.09(+1.03%)
Mar 02, 2017 8.900 8.900 8.720 8.750 443,541 -0.16(-1.80%)
Mar 01, 2017 8.790 9.030 8.740 8.910 648,347 +0.17(+1.95%)
Feb 28, 2017 8.780 8.860 8.600 8.740 523,357 +0.00(+0.00%)
Feb 27, 2017 8.590 8.750 8.510 8.740 513,883 +0.21(+2.46%)
Feb 24, 2017 8.500 8.582 8.410 8.530 854,476 +0.03(+0.35%)
Feb 23, 2017 8.370 8.650 8.330 8.500 2,110,589 +0.17(+2.04%)
Feb 22, 2017 8.920 8.930 8.290 8.330 1,184,328 -0.60(-6.72%)
Feb 21, 2017 8.960 8.960 8.720 8.930 940,959 +0.08(+0.90%)
Feb 17, 2017 8.850 8.850 8.850 0 +0.10(+1.14%)
Feb 16, 2017 8.880 9.050 8.510 8.750 2,235,012 +0.51(+6.19%)
Feb 15, 2017 8.150 8.270 8.140 8.240 574,978 +0.03(+0.37%)
Feb 14, 2017 8.180 8.300 8.120 8.210 520,620 +0.03(+0.37%)
Feb 13, 2017 8.380 8.400 8.170 8.180 339,530 -0.17(-2.04%)
Feb 10, 2017 8.270 8.450 8.270 8.350 748,458 +0.14(+1.71%)
Feb 09, 2017 8.080 8.220 8.080 8.210 953,861 +0.15(+1.86%)
Feb 08, 2017 7.960 8.070 7.890 8.060 636,677 +0.06(+0.75%)
Feb 07, 2017 7.980 8.030 7.950 8.000 424,926 +0.01(+0.13%)
Feb 06, 2017 7.870 8.020 7.780 7.990 717,771 +0.15(+1.91%)
Feb 03, 2017 7.940 7.940 7.695 7.840 1,706,380 -0.64(-7.55%)
Feb 02, 2017 8.570 8.640 8.460 8.480 509,529 -0.07(-0.82%)
Feb 01, 2017 8.500 8.650 8.470 8.550 431,346 +0.08(+0.94%)
Jan 31, 2017 8.330 8.500 8.300 8.470 186,518 +0.07(+0.83%)
Jan 30, 2017 8.400 8.500 8.290 8.400 235,516 -0.06(-0.71%)
Jan 27, 2017 8.650 8.650 8.410 8.460 268,961 -0.17(-1.97%)
Jan 26, 2017 8.750 8.831 8.610 8.630 368,239 -0.11(-1.26%)
Jan 25, 2017 8.550 8.750 8.520 8.740 552,736 +0.28(+3.31%)
Jan 24, 2017 8.600 8.630 8.450 8.460 389,947 -0.12(-1.40%)
Jan 23, 2017 8.510 8.670 8.370 8.580 348,060 +0.06(+0.70%)
Jan 20, 2017 8.500 8.560 8.450 8.520 278,566 +0.03(+0.35%)
Jan 19, 2017 8.420 8.730 8.400 8.490 517,204 +0.03(+0.35%)
Jan 18, 2017 8.480 8.540 8.380 8.460 496,790 -0.02(-0.24%)
Jan 17, 2017 8.450 8.601 8.310 8.480 1,049,146 -0.11(-1.28%)
Jan 13, 2017 8.590 8.590 8.590 0 +0.95(+12.43%)
Jan 12, 2017 7.740 7.740 7.590 7.640 200,682 -0.10(-1.29%)
Jan 11, 2017 7.640 7.780 7.560 7.740 380,123 +0.09(+1.18%)
Jan 10, 2017 7.690 7.830 7.580 7.650 332,931 -0.07(-0.91%)
Jan 09, 2017 7.740 7.790 7.655 7.720 191,734 -0.01(-0.13%)
Jan 06, 2017 7.870 7.910 7.605 7.730 353,137 -0.10(-1.28%)
Jan 05, 2017 7.580 7.840 7.471 7.830 374,693 +0.23(+3.03%)
Jan 04, 2017 7.570 7.770 7.570 7.600 572,869 +0.08(+1.06%)
Jan 03, 2017 7.500 7.720 7.430 7.520 716,372 +0.10(+1.35%)
Dec 30, 2016 7.420 7.420 7.420 0 -0.04(-0.54%)
Dec 29, 2016 7.540 7.670 7.450 7.460 409,702 -0.09(-1.19%)
Dec 28, 2016 7.710 7.780 7.480 7.550 281,627 -0.16(-2.08%)
Dec 27, 2016 7.600 7.890 7.600 7.710 421,374 +0.11(+1.45%)
Dec 23, 2016 7.600 7.600 7.600 0 +0.00(+0.00%)
Dec 22, 2016 7.900 7.910 7.560 7.600 521,946 -0.27(-3.43%)
Dec 21, 2016 7.950 8.000 7.850 7.870 315,747 -0.08(-1.01%)
Dec 20, 2016 7.990 8.050 7.880 7.950 224,491 +0.01(+0.13%)
Dec 19, 2016 8.000 8.050 7.890 7.940 299,923 -0.06(-0.75%)
Dec 16, 2016 7.960 8.140 7.960 8.000 535,429 +0.11(+1.39%)
Dec 15, 2016 7.900 8.040 7.780 7.890 261,016 -0.03(-0.38%)
Dec 14, 2016 7.900 8.050 7.830 7.920 403,578 +0.00(+0.00%)
Dec 13, 2016 7.960 8.050 7.865 7.920 390,826 +0.01(+0.13%)
Dec 12, 2016 8.060 8.130 7.850 7.910 275,877 -0.15(-1.86%)
Dec 09, 2016 8.100 8.120 8.000 8.060 387,908 -0.03(-0.37%)
Dec 08, 2016 7.990 8.150 7.920 8.090 387,961 +0.10(+1.25%)
Dec 07, 2016 7.790 8.090 7.790 7.990 478,773 +0.19(+2.44%)
Dec 06, 2016 7.630 7.830 7.510 7.800 335,539 +0.19(+2.50%)
Dec 05, 2016 7.460 7.660 7.460 7.610 337,029 +0.22(+2.98%)
Dec 02, 2016 7.410 7.500 7.285 7.390 283,030 -0.05(-0.67%)
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.