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 (%)
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%)
Sep 01, 2015 14.08 14.41 14.08 14.41 709,661 +0.01(+0.07%)
Aug 31, 2015 14.37 14.55 14.28 14.40 417,751 -0.19(-1.30%)
Aug 28, 2015 14.34 14.66 14.30 14.59 358,570 +0.23(+1.60%)
Aug 27, 2015 14.54 14.55 14.16 14.36 267,675 +0.00(+0.00%)
Aug 26, 2015 14.14 14.40 13.84 14.36 349,671 +0.42(+3.01%)
Aug 25, 2015 14.50 14.62 13.86 13.94 374,128 -0.33(-2.31%)
Aug 24, 2015 13.86 14.74 13.08 14.27 515,398 -0.28(-1.92%)
Aug 21, 2015 13.94 14.67 13.69 14.55 457,688 +0.19(+1.32%)
Aug 20, 2015 14.69 14.75 14.32 14.36 380,506 -0.37(-2.51%)
Aug 19, 2015 14.63 14.77 14.38 14.73 671,200 -0.04(-0.27%)
Aug 18, 2015 15.20 15.31 14.73 14.77 556,221 -0.47(-3.08%)
Aug 17, 2015 15.33 15.36 15.10 15.24 324,267 -0.16(-1.04%)
Aug 14, 2015 15.31 15.43 15.12 15.40 277,468 -0.09(-0.58%)
Aug 13, 2015 15.38 15.53 15.08 15.49 347,040 +0.14(+0.91%)
Aug 12, 2015 15.48 15.48 14.90 15.35 359,645 -0.17(-1.10%)
Aug 11, 2015 15.80 15.96 15.39 15.52 386,968 -0.39(-2.45%)
Aug 10, 2015 15.68 15.99 15.66 15.91 203,920 +0.26(+1.66%)
Aug 07, 2015 16.03 16.12 15.52 15.65 367,809 -0.56(-3.45%)
Aug 06, 2015 17.06 17.06 16.05 16.21 711,375 -0.81(-4.76%)
Aug 05, 2015 17.03 17.40 17.02 17.02 338,479 +0.08(+0.47%)
Aug 04, 2015 16.98 17.18 16.72 16.94 377,687 -0.07(-0.41%)
Aug 03, 2015 17.36 17.47 16.83 17.01 415,801 -0.42(-2.41%)
Jul 31, 2015 17.86 17.86 17.24 17.43 705,883 +0.07(+0.40%)
Jul 30, 2015 18.12 18.49 17.20 17.36 1,163,142 -1.02(-5.55%)
Jul 29, 2015 17.94 18.59 17.56 18.38 3,974,072 +2.98(+19.35%)
Jul 28, 2015 16.04 16.04 15.37 15.40 713,998 -0.57(-3.57%)
Jul 27, 2015 16.30 16.30 15.73 15.97 367,292 -0.43(-2.62%)
Jul 24, 2015 16.33 16.48 16.14 16.40 286,115 +0.03(+0.18%)
Jul 23, 2015 16.61 16.89 16.24 16.37 295,929 -0.19(-1.15%)
Jul 22, 2015 16.45 16.84 16.45 16.56 216,137 -0.07(-0.42%)
Jul 21, 2015 16.27 16.70 16.20 16.63 266,094 +0.32(+1.96%)
Jul 20, 2015 16.25 16.49 15.82 16.31 579,625 +0.06(+0.37%)
Jul 17, 2015 15.75 16.33 15.67 16.25 370,819 +0.52(+3.31%)
Jul 16, 2015 15.40 15.77 15.38 15.73 279,330 +0.22(+1.42%)
Jul 15, 2015 15.58 15.60 15.35 15.51 353,380 -0.05(-0.32%)
Jul 14, 2015 15.38 15.58 15.33 15.56 122,272 +0.13(+0.84%)
Jul 13, 2015 15.06 15.45 15.00 15.43 262,810 +0.44(+2.94%)
Jul 10, 2015 15.05 15.12 14.78 14.99 215,153 +0.07(+0.47%)
Jul 09, 2015 15.10 15.23 14.84 14.92 234,999 +0.02(+0.13%)
Jul 08, 2015 14.87 15.16 14.73 14.90 362,584 +0.05(+0.34%)
Jul 07, 2015 15.10 15.10 14.57 14.85 390,909 -0.21(-1.39%)
Jul 06, 2015 14.92 15.22 14.88 15.06 288,538 +0.05(+0.33%)
Jul 02, 2015 15.00 15.01 15.01 15.01 235,700 +0.01(+0.07%)
Jul 01, 2015 15.00 15.10 14.84 15.00 414,956 +0.04(+0.27%)
Jun 30, 2015 15.01 15.03 14.78 14.96 322,573 +0.07(+0.47%)
Jun 29, 2015 15.66 15.77 14.85 14.89 518,962 -0.98(-6.18%)
Jun 26, 2015 16.49 16.51 15.69 15.87 1,656,995 -0.61(-3.70%)
Jun 25, 2015 16.60 16.78 16.19 16.48 261,992 +0.01(+0.06%)
Jun 24, 2015 16.70 16.84 16.43 16.47 258,482 -0.30(-1.79%)
Jun 23, 2015 16.58 17.06 16.42 16.77 370,924 +0.25(+1.51%)
Jun 22, 2015 16.41 16.61 16.10 16.52 616,731 +0.44(+2.74%)
Jun 19, 2015 16.66 16.72 15.81 16.08 1,349,023 -0.55(-3.31%)
Jun 18, 2015 17.01 17.11 16.39 16.63 654,858 -0.39(-2.29%)
Jun 17, 2015 17.07 17.44 16.95 17.02 310,439 -0.04(-0.23%)
Jun 16, 2015 17.00 17.14 16.71 17.06 368,645 +0.01(+0.06%)
Jun 15, 2015 16.71 17.06 16.05 17.05 622,525 +0.27(+1.61%)
Jun 12, 2015 17.22 17.22 16.77 16.78 505,639 -0.42(-2.44%)
Jun 11, 2015 18.04 18.24 17.02 17.20 639,287 -0.85(-4.71%)
Jun 10, 2015 18.30 18.37 17.98 18.05 558,484 -0.11(-0.61%)
Jun 09, 2015 18.04 18.51 17.77 18.16 693,543 -0.38(-2.05%)
Jun 08, 2015 18.41 19.21 18.29 18.54 887,788 +0.17(+0.93%)
Jun 05, 2015 17.25 18.64 17.06 18.37 612,073 +1.08(+6.25%)
Jun 04, 2015 16.99 17.31 16.96 17.29 271,475 +0.23(+1.35%)
Jun 03, 2015 17.37 17.58 17.05 17.06 407,152 -0.32(-1.84%)
Jun 02, 2015 17.09 17.42 16.91 17.38 376,041 +0.27(+1.58%)
Jun 01, 2015 17.43 17.47 16.93 17.11 469,787 -0.14(-0.81%)
May 29, 2015 17.24 17.42 17.10 17.25 585,321 +0.03(+0.17%)
May 28, 2015 17.23 17.29 16.87 17.22 321,723 -0.05(-0.29%)
May 27, 2015 16.95 17.36 16.84 17.27 447,273 +0.27(+1.59%)
May 26, 2015 16.95 17.50 16.95 17.00 460,269 -0.40(-2.30%)
May 22, 2015 17.15 17.40 17.40 17.40 730,700 +0.17(+0.99%)
May 21, 2015 17.04 17.43 16.95 17.23 457,640 +0.14(+0.82%)
May 20, 2015 16.80 17.29 16.80 17.09 611,704 +0.34(+2.03%)
May 19, 2015 17.16 17.19 16.61 16.75 719,655 -0.27(-1.59%)
May 18, 2015 17.12 17.78 16.68 17.02 926,065 -0.16(-0.93%)
May 15, 2015 17.67 17.69 17.01 17.18 606,991 -0.49(-2.77%)
May 14, 2015 18.04 18.15 17.56 17.67 374,283 -0.24(-1.34%)
May 13, 2015 18.18 18.57 17.66 17.91 451,183 -0.18(-1.00%)
May 12, 2015 17.17 18.15 16.73 18.09 847,748 +1.03(+6.04%)
May 11, 2015 17.25 17.71 16.97 17.06 485,391 -0.16(-0.93%)
May 08, 2015 17.20 17.83 17.06 17.22 379,743 +0.30(+1.77%)
May 07, 2015 17.00 17.12 16.86 16.92 370,649 -0.06(-0.35%)
May 06, 2015 18.05 18.05 16.32 16.98 1,498,691 -1.46(-7.92%)
May 05, 2015 18.22 18.68 17.33 18.44 994,970 +0.28(+1.54%)
May 04, 2015 17.73 18.26 17.53 18.16 469,285 +0.65(+3.71%)
May 01, 2015 17.62 17.79 17.21 17.51 422,931 +0.04(+0.23%)
Apr 30, 2015 17.63 17.75 17.41 17.47 313,981 -0.29(-1.63%)
Apr 29, 2015 17.54 18.24 17.52 17.76 363,007 +0.12(+0.68%)
Apr 28, 2015 17.17 17.76 17.03 17.64 205,979 +0.52(+3.04%)
Apr 27, 2015 17.39 17.63 16.81 17.12 267,012 -0.17(-0.98%)
Apr 24, 2015 17.55 17.81 17.11 17.29 329,969 -0.26(-1.48%)
Apr 23, 2015 17.32 17.73 17.23 17.55 155,256 +0.19(+1.09%)
Apr 22, 2015 17.58 17.58 17.20 17.36 93,978 -0.23(-1.31%)
Apr 21, 2015 18.00 18.30 17.54 17.59 199,567 -0.41(-2.28%)
Apr 20, 2015 18.13 18.35 17.84 18.00 220,773 -0.15(-0.83%)
Apr 17, 2015 17.95 18.38 17.56 18.15 338,994 +0.08(+0.44%)
Apr 16, 2015 17.71 18.10 17.49 18.07 382,284 +0.87(+5.06%)
Apr 15, 2015 16.94 17.37 16.80 17.20 249,275 +0.36(+2.14%)
Apr 14, 2015 16.87 16.95 16.62 16.84 165,191 +0.07(+0.42%)
Apr 13, 2015 17.34 17.37 16.57 16.77 395,170 -0.57(-3.29%)
Apr 10, 2015 17.41 17.50 16.81 17.34 209,409 +0.01(+0.06%)
Apr 09, 2015 17.84 17.87 17.20 17.33 129,525 -0.35(-1.98%)
Apr 08, 2015 17.58 18.34 17.58 17.68 160,631 +0.27(+1.55%)
Apr 07, 2015 17.30 17.64 17.20 17.41 253,804 +0.14(+0.81%)
Apr 06, 2015 17.27 17.39 17.06 17.27 204,148 -0.04(-0.23%)
Apr 02, 2015 17.49 17.31 17.31 17.31 188,600 -0.12(-0.69%)
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.