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

Bridgepoint Education (NY: BPI )

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, 2015 8.900 8.930 8.200 8.770 200,571 -0.25(-2.77%)
Apr 29, 2015 9.130 9.270 8.960 9.020 199,904 -0.19(-2.06%)
Apr 28, 2015 9.210 9.310 9.190 9.210 65,700 +0.01(+0.11%)
Apr 27, 2015 9.150 9.370 9.100 9.200 63,230 +0.02(+0.22%)
Apr 24, 2015 9.270 9.270 9.080 9.180 52,607 -0.16(-1.71%)
Apr 23, 2015 9.180 9.370 9.180 9.340 63,747 +0.10(+1.08%)
Apr 22, 2015 9.250 9.350 9.150 9.240 35,040 -0.04(-0.43%)
Apr 21, 2015 9.530 9.530 9.280 9.280 48,838 -0.25(-2.62%)
Apr 20, 2015 9.480 9.660 9.470 9.530 36,288 +0.06(+0.63%)
Apr 17, 2015 9.560 9.560 9.470 9.470 53,039 -0.19(-1.97%)
Apr 16, 2015 9.710 9.790 9.660 9.660 28,857 -0.12(-1.23%)
Apr 15, 2015 9.620 9.830 9.620 9.780 50,545 +0.10(+1.03%)
Apr 14, 2015 9.610 9.690 9.540 9.680 45,223 +0.11(+1.15%)
Apr 13, 2015 9.560 9.730 9.421 9.570 76,727 -0.03(-0.31%)
Apr 10, 2015 9.800 9.800 9.580 9.600 31,360 -0.14(-1.44%)
Apr 09, 2015 9.870 9.870 9.630 9.740 61,508 -0.12(-1.22%)
Apr 08, 2015 9.750 9.880 9.680 9.860 82,892 +0.12(+1.23%)
Apr 07, 2015 9.650 9.790 9.560 9.740 64,557 +0.09(+0.93%)
Apr 06, 2015 9.500 9.720 9.480 9.650 86,979 +0.07(+0.73%)
Apr 02, 2015 9.660 9.580 9.580 9.580 90,300 -0.14(-1.44%)
Apr 01, 2015 9.670 9.971 9.600 9.720 121,362 +0.07(+0.73%)
Mar 31, 2015 9.400 9.690 9.370 9.650 70,258 +0.21(+2.22%)
Mar 30, 2015 9.450 9.570 9.410 9.440 45,697 +0.01(+0.11%)
Mar 27, 2015 9.460 9.540 9.350 9.430 78,488 -0.05(-0.53%)
Mar 26, 2015 9.780 9.780 9.330 9.480 96,096 -0.37(-3.76%)
Mar 25, 2015 9.990 10.08 9.760 9.850 162,268 -0.26(-2.57%)
Mar 24, 2015 10.10 10.16 9.890 10.11 66,650 +0.01(+0.10%)
Mar 23, 2015 9.900 10.10 9.820 10.10 99,468 +0.17(+1.71%)
Mar 20, 2015 9.710 9.980 9.695 9.930 122,191 +0.24(+2.48%)
Mar 19, 2015 9.790 9.890 9.600 9.690 90,311 -0.17(-1.72%)
Mar 18, 2015 9.250 10.00 9.160 9.860 259,682 +0.61(+6.59%)
Mar 17, 2015 9.240 9.440 9.150 9.250 82,865 -0.07(-0.75%)
Mar 16, 2015 9.570 9.590 9.300 9.320 85,960 -0.23(-2.41%)
Mar 13, 2015 9.440 9.600 9.275 9.550 83,312 +0.11(+1.17%)
Mar 12, 2015 9.460 9.620 9.320 9.440 77,174 +0.01(+0.11%)
Mar 11, 2015 9.150 9.680 8.960 9.430 321,796 +0.17(+1.84%)
Mar 10, 2015 9.520 9.950 9.110 9.260 285,964 -0.13(-1.38%)
Mar 09, 2015 9.560 9.690 9.210 9.390 250,287 -0.19(-1.98%)
Mar 06, 2015 9.790 9.930 9.520 9.580 85,048 -0.31(-3.13%)
Mar 05, 2015 10.01 10.14 9.820 9.890 93,949 -0.15(-1.49%)
Mar 04, 2015 9.920 10.11 9.920 10.04 53,053 +0.12(+1.21%)
Mar 03, 2015 9.920 9.945 9.880 9.920 98,859 -0.05(-0.50%)
Mar 02, 2015 10.11 10.15 9.900 9.970 97,957 -0.15(-1.48%)
Feb 27, 2015 10.18 10.21 10.01 10.12 99,335 -0.05(-0.49%)
Feb 26, 2015 10.17 10.25 10.01 10.17 52,038 -0.03(-0.29%)
Feb 25, 2015 10.23 10.26 10.14 10.20 84,912 -0.07(-0.68%)
Feb 24, 2015 10.16 10.45 10.14 10.27 70,108 +0.10(+0.98%)
Feb 23, 2015 10.16 10.21 10.01 10.17 68,416 -0.01(-0.10%)
Feb 20, 2015 10.18 10.23 10.12 10.18 60,293 +0.01(+0.10%)
Feb 19, 2015 10.12 10.35 10.12 10.17 35,472 +0.01(+0.10%)
Feb 18, 2015 10.01 10.33 10.01 10.16 71,719 +0.02(+0.20%)
Feb 17, 2015 10.19 10.34 10.10 10.14 113,586 -0.20(-1.93%)
Feb 13, 2015 10.35 10.34 10.34 10.34 108,800 -0.06(-0.58%)
Feb 12, 2015 10.52 10.73 10.34 10.40 57,648 -0.12(-1.14%)
Feb 11, 2015 10.39 10.57 10.27 10.52 75,397 +0.07(+0.67%)
Feb 10, 2015 11.19 11.20 10.37 10.45 192,815 -0.74(-6.61%)
Feb 09, 2015 10.21 11.23 10.21 11.19 304,768 +0.80(+7.70%)
Feb 06, 2015 10.34 10.41 10.16 10.39 177,844 -0.08(-0.76%)
Feb 05, 2015 10.54 10.59 10.38 10.47 64,780 -0.04(-0.38%)
Feb 04, 2015 10.60 10.61 10.47 10.51 98,939 -0.12(-1.13%)
Feb 03, 2015 9.750 10.73 9.750 10.63 316,574 +0.83(+8.47%)
Feb 02, 2015 9.760 9.980 9.760 9.800 145,779 -0.07(-0.71%)
Jan 30, 2015 9.780 9.930 9.740 9.870 414,022 -0.02(-0.20%)
Jan 29, 2015 9.610 9.890 9.520 9.890 196,911 +0.18(+1.85%)
Jan 28, 2015 9.570 9.740 9.570 9.710 167,263 +0.07(+0.73%)
Jan 27, 2015 9.230 9.710 9.230 9.640 140,211 +0.04(+0.42%)
Jan 26, 2015 9.550 9.600 9.410 9.600 183,145 +0.02(+0.21%)
Jan 23, 2015 9.400 9.640 9.190 9.580 385,626 +0.00(+0.00%)
Jan 22, 2015 10.21 10.34 9.230 9.580 692,363 -0.56(-5.52%)
Jan 21, 2015 10.03 10.19 10.02 10.14 77,122 +0.05(+0.50%)
Jan 20, 2015 10.24 10.41 9.840 10.09 117,474 -0.19(-1.85%)
Jan 16, 2015 10.02 10.32 9.930 10.28 113,687 +0.20(+1.98%)
Jan 15, 2015 10.64 10.64 10.06 10.08 136,519 -0.50(-4.73%)
Jan 14, 2015 10.66 10.77 10.45 10.58 61,365 -0.20(-1.86%)
Jan 13, 2015 10.65 10.96 10.51 10.78 151,771 +0.12(+1.13%)
Jan 12, 2015 10.60 10.91 10.45 10.66 100,987 +0.01(+0.09%)
Jan 09, 2015 11.01 11.01 10.45 10.65 132,758 -0.36(-3.27%)
Jan 08, 2015 10.71 11.05 10.66 11.01 140,949 +0.14(+1.29%)
Jan 07, 2015 10.79 10.89 10.64 10.87 108,055 +0.13(+1.21%)
Jan 06, 2015 10.73 10.92 10.48 10.74 153,879 -0.04(-0.37%)
Jan 05, 2015 10.92 11.07 10.70 10.78 81,571 -0.30(-2.71%)
Jan 02, 2015 11.35 11.45 10.74 11.08 108,996 -0.24(-2.12%)
Dec 31, 2014 11.30 11.32 11.32 11.32 122,500 -0.02(-0.18%)
Dec 30, 2014 11.44 11.49 11.21 11.34 85,315 -0.18(-1.56%)
Dec 29, 2014 11.49 11.54 11.42 11.52 77,218 +0.03(+0.26%)
Dec 26, 2014 11.46 11.65 11.43 11.49 40,038 -0.06(-0.52%)
Dec 24, 2014 11.63 11.55 11.55 11.55 42,500 -0.13(-1.11%)
Dec 23, 2014 11.68 11.79 11.57 11.68 65,787 +0.02(+0.17%)
Dec 22, 2014 11.78 11.82 11.39 11.66 67,104 -0.18(-1.52%)
Dec 19, 2014 11.51 11.93 11.47 11.84 202,825 +0.30(+2.60%)
Dec 18, 2014 11.41 11.60 11.32 11.54 87,637 +0.25(+2.21%)
Dec 17, 2014 10.93 11.30 10.89 11.29 119,549 +0.38(+3.48%)
Dec 16, 2014 10.70 10.98 10.70 10.91 110,898 +0.18(+1.68%)
Dec 15, 2014 10.72 10.93 10.70 10.73 106,396 -0.07(-0.65%)
Dec 12, 2014 10.89 11.13 10.77 10.80 103,437 -0.26(-2.35%)
Dec 11, 2014 11.11 11.41 11.00 11.06 85,917 +0.01(+0.09%)
Dec 10, 2014 11.04 11.16 10.94 11.05 96,710 -0.08(-0.72%)
Dec 09, 2014 10.56 11.18 10.55 11.13 108,323 +0.36(+3.34%)
Dec 08, 2014 10.91 11.14 10.74 10.77 144,121 -0.31(-2.80%)
Dec 05, 2014 10.84 11.24 10.84 11.08 106,495 +0.22(+2.03%)
Dec 04, 2014 10.98 10.98 10.69 10.86 91,569 -0.17(-1.54%)
Dec 03, 2014 10.77 11.18 10.77 11.03 95,672 +0.23(+2.13%)
Dec 02, 2014 10.88 11.00 10.74 10.80 81,338 -0.14(-1.28%)
Dec 01, 2014 10.63 11.01 10.56 10.94 103,252 +0.24(+2.24%)
Nov 28, 2014 10.81 10.91 10.66 10.70 46,670 -0.22(-2.01%)
Nov 26, 2014 11.24 10.92 10.92 10.92 69,100 -0.34(-3.02%)
Nov 25, 2014 11.61 11.62 11.21 11.26 52,046 -0.32(-2.76%)
Nov 24, 2014 11.24 11.77 11.23 11.58 184,667 +0.41(+3.67%)
Nov 21, 2014 11.34 11.50 11.13 11.17 115,672 -0.01(-0.09%)
Nov 20, 2014 10.60 11.18 10.57 11.18 111,160 +0.51(+4.78%)
Nov 19, 2014 10.87 11.01 10.64 10.67 125,590 -0.24(-2.20%)
Nov 18, 2014 10.85 11.00 10.85 10.91 66,692 +0.05(+0.46%)
Nov 17, 2014 11.22 11.22 10.78 10.86 91,157 -0.40(-3.55%)
Nov 14, 2014 10.97 11.40 10.97 11.26 90,924 +0.26(+2.36%)
Nov 13, 2014 11.42 11.49 10.90 11.00 103,466 -0.44(-3.85%)
Nov 12, 2014 10.81 11.44 10.80 11.44 152,155 +0.67(+6.22%)
Nov 11, 2014 10.73 11.02 10.70 10.77 169,957 -0.15(-1.37%)
Nov 10, 2014 11.11 11.18 10.87 10.92 129,039 -0.14(-1.27%)
Nov 07, 2014 10.67 11.10 10.58 11.06 115,269 +0.35(+3.27%)
Nov 06, 2014 11.15 11.34 10.68 10.71 211,428 -0.52(-4.63%)
Nov 05, 2014 12.00 12.14 11.20 11.23 497,587 -1.23(-9.87%)
Nov 04, 2014 12.29 12.56 12.12 12.46 249,700 +0.03(+0.24%)
Nov 03, 2014 12.59 12.79 12.37 12.43 138,303 -0.21(-1.66%)
Oct 31, 2014 12.70 12.78 12.57 12.64 181,006 +0.05(+0.40%)
Oct 30, 2014 12.45 12.72 12.41 12.59 121,508 +0.21(+1.70%)
Oct 29, 2014 12.44 12.44 12.25 12.38 102,815 +0.00(+0.00%)
Oct 28, 2014 11.74 12.42 11.73 12.38 171,980 +0.64(+5.45%)
Oct 27, 2014 11.67 11.75 11.70 11.74 72,468 +0.04(+0.34%)
Oct 24, 2014 11.80 11.91 11.59 11.70 360,207 -0.21(-1.76%)
Oct 23, 2014 11.81 12.10 11.81 11.91 47,048 +0.16(+1.36%)
Oct 22, 2014 12.16 12.16 11.63 11.75 88,169 -0.42(-3.45%)
Oct 21, 2014 12.34 12.36 12.15 12.17 73,413 -0.15(-1.22%)
Oct 20, 2014 12.09 12.44 12.09 12.32 80,559 +0.16(+1.32%)
Oct 17, 2014 12.22 12.48 11.77 12.16 156,275 +0.12(+1.00%)
Oct 16, 2014 11.57 12.43 11.45 12.04 368,410 +0.36(+3.08%)
Oct 15, 2014 11.29 11.70 11.07 11.68 97,590 +0.40(+3.55%)
Oct 14, 2014 11.13 11.51 11.13 11.28 76,594 +0.20(+1.81%)
Oct 13, 2014 11.09 11.33 11.01 11.08 76,091 -0.02(-0.18%)
Oct 10, 2014 11.06 11.22 11.04 11.10 97,544 -0.05(-0.45%)
Oct 09, 2014 11.19 11.33 11.08 11.15 58,085 -0.05(-0.45%)
Oct 08, 2014 11.03 11.36 11.02 11.20 156,044 +0.14(+1.27%)
Oct 07, 2014 11.03 11.20 10.87 11.06 118,252 -0.08(-0.72%)
Oct 06, 2014 11.26 11.36 10.98 11.14 97,067 -0.15(-1.33%)
Oct 03, 2014 11.43 11.52 11.27 11.29 87,343 -0.03(-0.27%)
Oct 02, 2014 11.04 11.45 11.04 11.32 87,706 +0.25(+2.26%)
Oct 01, 2014 11.13 11.17 10.91 11.07 114,514 -0.09(-0.81%)
Sep 30, 2014 11.32 11.40 11.14 11.16 74,542 -0.19(-1.67%)
Sep 29, 2014 11.39 11.48 11.22 11.35 111,018 -0.15(-1.30%)
Sep 26, 2014 11.50 11.65 11.40 11.50 117,941 +0.00(+0.00%)
Sep 25, 2014 11.41 11.51 11.15 11.50 141,524 +0.02(+0.17%)
Sep 24, 2014 11.14 11.54 11.06 11.48 150,826 +0.34(+3.05%)
Sep 23, 2014 11.38 11.41 11.14 11.14 98,045 -0.26(-2.28%)
Sep 22, 2014 11.58 11.65 11.38 11.40 92,558 -0.20(-1.72%)
Sep 19, 2014 11.85 11.90 11.52 11.60 392,297 -0.34(-2.85%)
Sep 18, 2014 12.01 12.05 11.88 11.94 82,204 -0.05(-0.42%)
Sep 17, 2014 12.02 12.15 11.96 11.99 59,481 +0.01(+0.08%)
Sep 16, 2014 12.04 12.09 11.93 11.98 65,008 -0.09(-0.75%)
Sep 15, 2014 12.20 12.20 12.00 12.07 47,242 -0.10(-0.82%)
Sep 12, 2014 12.25 12.28 12.11 12.17 68,434 -0.09(-0.73%)
Sep 11, 2014 12.18 12.37 12.17 12.26 91,485 +0.03(+0.25%)
Sep 10, 2014 11.96 12.26 11.95 12.23 144,343 +0.30(+2.51%)
Sep 09, 2014 11.95 11.99 11.88 11.93 234,132 -0.04(-0.33%)
Sep 08, 2014 12.00 12.07 11.93 11.97 155,244 -0.03(-0.25%)
Sep 05, 2014 12.12 12.18 11.95 12.00 166,090 -0.10(-0.83%)
Sep 04, 2014 12.09 12.36 12.09 12.10 75,089 +0.01(+0.08%)
Sep 03, 2014 12.37 12.44 12.05 12.09 96,804 -0.28(-2.26%)
Sep 02, 2014 12.41 12.41 12.06 12.37 247,471 -0.20(-1.59%)
Aug 29, 2014 12.40 12.57 12.57 12.57 127,000 +0.16(+1.29%)
Aug 28, 2014 12.50 12.51 12.32 12.41 91,411 -0.16(-1.27%)
Aug 27, 2014 12.56 12.61 12.48 12.57 92,243 -0.05(-0.40%)
Aug 26, 2014 12.60 12.66 12.39 12.62 263,069 -0.16(-1.25%)
Aug 25, 2014 13.22 13.22 12.71 12.78 223,931 -0.44(-3.33%)
Aug 22, 2014 13.21 13.30 13.21 13.22 59,311 -0.03(-0.23%)
Aug 21, 2014 13.15 13.31 13.05 13.25 93,764 +0.10(+0.76%)
Aug 20, 2014 13.38 13.38 13.05 13.15 75,018 -0.27(-2.01%)
Aug 19, 2014 13.45 13.51 13.40 13.42 94,295 -0.08(-0.59%)
Aug 18, 2014 13.36 13.50 13.35 13.50 124,792 +0.16(+1.20%)
Aug 15, 2014 13.34 13.45 13.26 13.34 158,640 +0.04(+0.30%)
Aug 14, 2014 13.40 13.45 13.29 13.30 137,290 -0.18(-1.34%)
Aug 13, 2014 13.58 13.72 13.43 13.48 112,917 -0.10(-0.74%)
Aug 12, 2014 13.76 13.87 13.46 13.58 115,955 -0.30(-2.16%)
Aug 11, 2014 13.62 14.00 13.54 13.88 177,273 +0.26(+1.91%)
Aug 08, 2014 13.30 13.83 13.22 13.62 314,743 +0.28(+2.10%)
Aug 07, 2014 12.60 13.70 12.48 13.34 474,379 +1.47(+12.38%)
Aug 06, 2014 11.93 11.98 11.80 11.87 155,872 -0.18(-1.49%)
Aug 05, 2014 11.91 12.20 11.91 12.05 120,335 +0.08(+0.67%)
Aug 04, 2014 12.21 12.30 11.92 11.97 156,650 -0.24(-1.97%)
Aug 01, 2014 12.01 12.26 12.01 12.21 127,668 +0.20(+1.67%)
Jul 31, 2014 11.94 12.10 11.83 12.01 227,252 -0.11(-0.91%)
Jul 30, 2014 12.28 12.40 11.96 12.12 235,254 -0.19(-1.54%)
Jul 29, 2014 12.30 12.41 12.21 12.31 109,244 +0.01(+0.08%)
Jul 28, 2014 12.25 12.49 12.25 12.30 138,324 -0.15(-1.20%)
Jul 25, 2014 12.37 12.52 12.27 12.45 72,132 -0.05(-0.40%)
Jul 24, 2014 12.64 12.70 12.46 12.50 112,584 -0.13(-1.03%)
Jul 23, 2014 12.86 12.90 12.61 12.63 64,554 -0.25(-1.94%)
Jul 22, 2014 12.61 12.93 12.61 12.88 66,329 +0.19(+1.50%)
Jul 21, 2014 12.75 12.98 12.57 12.69 175,820 -0.18(-1.40%)
Jul 18, 2014 12.70 12.96 12.70 12.87 87,081 +0.15(+1.18%)
Jul 17, 2014 12.95 13.08 12.66 12.72 137,088 -0.27(-2.08%)
Jul 16, 2014 12.92 13.20 12.90 12.99 90,390 +0.07(+0.54%)
Jul 15, 2014 12.89 13.11 12.86 12.92 90,670 -0.09(-0.69%)
Jul 14, 2014 13.00 13.25 12.99 13.01 91,203 +0.07(+0.54%)
Jul 11, 2014 12.95 13.04 12.87 12.94 149,748 -0.06(-0.46%)
Jul 10, 2014 12.89 13.09 12.87 13.00 83,619 -0.11(-0.84%)
Jul 09, 2014 13.10 13.16 13.00 13.11 49,613 +0.01(+0.08%)
Jul 08, 2014 13.15 13.24 12.96 13.10 106,427 -0.15(-1.13%)
Jul 07, 2014 13.48 13.48 13.25 13.25 94,774 -0.31(-2.29%)
Jul 03, 2014 13.20 13.56 13.56 13.56 64,200 +0.42(+3.20%)
Jul 02, 2014 13.53 13.77 13.09 13.14 187,013 -0.47(-3.45%)
Jul 01, 2014 13.37 13.77 13.36 13.61 178,562 +0.33(+2.48%)
Jun 30, 2014 13.41 13.52 13.24 13.28 176,634 -0.12(-0.90%)
Jun 27, 2014 13.21 13.59 13.21 13.40 195,016 +0.14(+1.06%)
Jun 26, 2014 13.51 13.54 13.24 13.26 112,454 -0.23(-1.70%)
Jun 25, 2014 13.23 13.50 13.22 13.49 182,124 +0.20(+1.50%)
Jun 24, 2014 13.50 13.67 13.21 13.29 152,937 -0.25(-1.85%)
Jun 23, 2014 13.78 13.78 13.53 13.54 387,521 -0.16(-1.17%)
Jun 20, 2014 13.75 13.77 13.56 13.70 245,487 -0.03(-0.22%)
Jun 19, 2014 14.30 14.34 13.68 13.73 232,902 -0.55(-3.85%)
Jun 18, 2014 14.22 14.32 14.15 14.28 97,726 +0.09(+0.63%)
Jun 17, 2014 14.15 14.25 14.03 14.19 124,251 +0.00(+0.00%)
Jun 16, 2014 14.15 14.38 13.92 14.19 237,822 +0.10(+0.71%)
Jun 13, 2014 14.11 14.28 13.98 14.09 145,859 +0.01(+0.07%)
Jun 12, 2014 14.01 14.21 13.87 14.08 113,545 +0.01(+0.07%)
Jun 11, 2014 14.15 14.18 14.01 14.07 131,593 -0.11(-0.78%)
Jun 10, 2014 13.88 14.18 13.75 14.18 127,173 +0.47(+3.43%)
Jun 06, 2014 13.55 13.77 13.44 13.71 154,238 +0.14(+1.03%)
Jun 05, 2014 13.16 13.69 13.14 13.57 169,740 +0.35(+2.65%)
Jun 04, 2014 12.76 13.27 12.76 13.22 160,009 +0.23(+1.77%)
Jun 03, 2014 12.80 13.02 12.63 12.99 181,077 +0.17(+1.33%)
Jun 02, 2014 12.97 13.24 12.67 12.82 422,985 -0.17(-1.31%)
May 30, 2014 13.24 13.30 12.76 12.99 527,851 -0.29(-2.18%)
May 29, 2014 13.52 13.52 13.03 13.28 175,274 -0.07(-0.52%)
May 28, 2014 13.71 13.74 13.31 13.35 246,166 -0.36(-2.63%)
May 27, 2014 14.09 14.14 13.65 13.71 211,249 -0.33(-2.35%)
May 23, 2014 14.45 14.04 14.04 14.04 335,900 -0.19(-1.34%)
May 22, 2014 14.22 14.39 13.87 14.23 328,590 -0.17(-1.18%)
May 21, 2014 14.42 14.62 14.22 14.40 148,565 +0.04(+0.28%)
May 20, 2014 14.44 14.48 14.13 14.36 279,761 -0.18(-1.24%)
May 19, 2014 14.60 14.60 14.40 14.54 210,648 -0.02(-0.14%)
May 16, 2014 14.51 14.60 14.33 14.56 216,623 +0.15(+1.04%)
May 15, 2014 14.12 14.47 13.83 14.41 268,518 +0.41(+2.93%)
May 14, 2014 13.98 14.16 13.68 14.00 354,693 -0.05(-0.36%)
May 13, 2014 14.74 14.78 14.01 14.05 450,749 -0.46(-3.17%)
May 12, 2014 14.50 14.89 13.48 14.51 1,004,677 -1.41(-8.86%)
May 09, 2014 15.45 16.04 15.32 15.92 333,456 +0.41(+2.64%)
May 08, 2014 15.86 16.23 15.33 15.51 389,379 -0.39(-2.45%)
May 07, 2014 15.38 16.00 15.25 15.90 328,986 +0.64(+4.19%)
May 06, 2014 15.63 15.73 15.23 15.26 210,429 -0.53(-3.36%)
May 05, 2014 15.70 16.12 15.38 15.79 298,275 -0.01(-0.06%)
May 02, 2014 15.65 16.07 15.65 15.80 345,983 +0.12(+0.77%)
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.