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, 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%)
Apr 01, 2015 18.52 18.52 17.10 17.43 267,428 -0.49(-2.73%)
Mar 31, 2015 17.89 18.14 17.84 17.92 93,906 -0.06(-0.33%)
Mar 30, 2015 17.62 18.08 17.58 17.98 181,224 +0.48(+2.74%)
Mar 27, 2015 17.59 17.95 17.47 17.50 157,730 -0.13(-0.74%)
Mar 26, 2015 17.50 17.92 17.41 17.63 149,883 +0.06(+0.34%)
Mar 25, 2015 17.96 18.00 17.47 17.57 194,735 -0.46(-2.55%)
Mar 24, 2015 18.03 18.27 17.91 18.03 99,460 -0.06(-0.33%)
Mar 23, 2015 18.13 18.55 18.00 18.09 140,031 -0.09(-0.50%)
Mar 20, 2015 18.49 18.58 18.00 18.18 235,050 -0.21(-1.14%)
Mar 19, 2015 18.11 18.47 18.06 18.39 261,323 +0.19(+1.04%)
Mar 18, 2015 18.11 18.60 17.87 18.20 242,554 +0.10(+0.55%)
Mar 17, 2015 17.99 18.27 17.80 18.10 167,859 +0.07(+0.39%)
Mar 16, 2015 18.03 18.07 17.72 18.03 200,808 +0.00(+0.00%)
Mar 13, 2015 18.42 18.44 18.00 18.03 199,475 -0.37(-2.01%)
Mar 12, 2015 18.21 18.75 18.17 18.40 343,832 +0.21(+1.15%)
Mar 11, 2015 18.09 18.28 17.54 18.19 300,058 +0.01(+0.06%)
Mar 10, 2015 18.86 18.90 18.06 18.18 371,253 -0.92(-4.82%)
Mar 09, 2015 18.98 19.19 18.90 19.10 228,926 +0.06(+0.32%)
Mar 06, 2015 19.00 19.48 18.93 19.04 217,068 -0.08(-0.42%)
Mar 05, 2015 19.48 19.50 19.03 19.12 209,122 -0.40(-2.05%)
Mar 04, 2015 19.08 19.55 18.60 19.52 211,497 +0.44(+2.31%)
Mar 03, 2015 19.28 19.28 18.93 19.08 314,452 -0.14(-0.73%)
Mar 02, 2015 18.90 19.49 18.84 19.22 740,283 +0.39(+2.07%)
Feb 27, 2015 18.84 19.41 18.80 18.83 368,267 -0.16(-0.84%)
Feb 26, 2015 19.13 20.00 18.66 18.99 792,996 -0.68(-3.46%)
Feb 25, 2015 19.90 20.40 19.09 19.67 2,385,586 +1.79(+10.01%)
Feb 24, 2015 17.54 18.15 17.26 17.88 881,299 +0.51(+2.94%)
Feb 23, 2015 17.59 17.59 16.80 17.37 200,180 -0.14(-0.80%)
Feb 20, 2015 16.75 17.57 16.56 17.51 326,023 +0.66(+3.92%)
Feb 19, 2015 16.98 17.23 16.75 16.85 139,680 -0.21(-1.23%)
Feb 18, 2015 16.55 17.19 16.39 17.06 252,681 +0.58(+3.52%)
Feb 17, 2015 16.07 16.53 15.55 16.48 199,536 +0.41(+2.55%)
Feb 13, 2015 16.00 16.07 16.07 16.07 300,600 +0.07(+0.44%)
Feb 12, 2015 14.83 16.02 14.83 16.00 489,911 +1.27(+8.62%)
Feb 11, 2015 14.97 15.40 14.36 14.73 258,473 -0.24(-1.60%)
Feb 10, 2015 15.02 15.14 14.72 14.97 137,210 +0.02(+0.13%)
Feb 09, 2015 14.97 15.35 14.87 14.95 145,293 -0.07(-0.47%)
Feb 06, 2015 15.50 15.69 14.88 15.02 451,115 -0.40(-2.59%)
Feb 05, 2015 14.70 15.71 14.65 15.42 418,738 +0.84(+5.76%)
Feb 04, 2015 14.25 14.75 14.22 14.58 587,827 +0.18(+1.25%)
Feb 03, 2015 14.31 14.67 14.28 14.40 203,632 +0.13(+0.91%)
Feb 02, 2015 14.88 14.88 14.14 14.27 174,897 -0.46(-3.12%)
Jan 30, 2015 14.89 14.93 14.17 14.73 307,243 -0.28(-1.87%)
Jan 29, 2015 15.28 15.33 14.94 15.01 88,877 -0.19(-1.25%)
Jan 28, 2015 15.94 15.97 15.10 15.20 219,237 -0.67(-4.22%)
Jan 27, 2015 15.73 16.04 15.70 15.87 188,768 -0.10(-0.63%)
Jan 26, 2015 15.79 16.42 15.25 15.97 669,047 +0.18(+1.14%)
Jan 23, 2015 16.01 16.14 15.57 15.79 194,913 -0.17(-1.07%)
Jan 22, 2015 14.88 16.18 14.76 15.96 384,794 +1.14(+7.69%)
Jan 21, 2015 15.00 15.09 14.59 14.82 347,260 -0.17(-1.13%)
Jan 20, 2015 15.40 15.40 14.85 14.99 147,050 -0.41(-2.66%)
Jan 16, 2015 15.14 15.53 15.14 15.40 115,833 +0.28(+1.85%)
Jan 15, 2015 16.17 16.17 14.78 15.12 465,638 -0.91(-5.68%)
Jan 14, 2015 16.15 16.34 15.96 16.03 74,322 -0.24(-1.48%)
Jan 13, 2015 16.70 16.84 16.01 16.27 205,313 -0.22(-1.33%)
Jan 12, 2015 16.40 16.69 16.35 16.49 463,484 +0.05(+0.30%)
Jan 09, 2015 16.00 16.71 15.87 16.44 268,258 +0.48(+3.01%)
Jan 08, 2015 15.69 16.25 15.46 15.96 341,043 +0.26(+1.66%)
Jan 07, 2015 15.71 15.89 15.64 15.70 93,659 -0.01(-0.06%)
Jan 06, 2015 16.13 16.16 15.17 15.71 177,398 -0.37(-2.30%)
Jan 05, 2015 16.00 16.36 15.67 16.08 206,830 +0.04(+0.25%)
Jan 02, 2015 16.27 16.27 15.51 16.04 230,783 -0.10(-0.62%)
Dec 31, 2014 16.25 16.14 16.14 16.14 195,200 -0.09(-0.55%)
Dec 30, 2014 16.55 16.57 15.68 16.23 335,065 -0.62(-3.68%)
Dec 29, 2014 16.68 16.97 16.25 16.85 206,424 +0.10(+0.60%)
Dec 26, 2014 16.90 17.00 16.37 16.75 145,819 -0.25(-1.47%)
Dec 24, 2014 16.96 17.00 17.00 17.00 87,900 +0.08(+0.47%)
Dec 23, 2014 16.26 16.98 16.12 16.92 313,660 +0.71(+4.38%)
Dec 22, 2014 16.10 16.41 16.02 16.21 208,372 +0.03(+0.19%)
Dec 19, 2014 15.65 16.59 15.60 16.18 659,691 +0.60(+3.85%)
Dec 18, 2014 15.75 15.94 15.00 15.58 731,882 +0.05(+0.32%)
Dec 17, 2014 14.64 15.73 14.64 15.53 601,213 +0.86(+5.86%)
Dec 16, 2014 14.60 14.80 14.50 14.67 97,332 +0.05(+0.34%)
Dec 15, 2014 14.79 14.94 14.54 14.62 105,904 -0.19(-1.28%)
Dec 12, 2014 14.83 14.98 14.79 14.81 104,660 -0.12(-0.80%)
Dec 11, 2014 14.28 15.16 14.28 14.93 562,307 +0.70(+4.92%)
Dec 10, 2014 14.48 14.49 14.13 14.23 110,203 -0.24(-1.66%)
Dec 09, 2014 13.72 14.50 13.71 14.47 96,438 +0.54(+3.88%)
Dec 08, 2014 14.43 14.59 13.84 13.93 253,660 -0.59(-4.06%)
Dec 05, 2014 14.26 14.53 14.22 14.52 135,859 +0.26(+1.82%)
Dec 04, 2014 13.95 14.44 13.95 14.26 129,822 +0.16(+1.13%)
Dec 03, 2014 13.83 14.25 13.81 14.10 177,425 +0.24(+1.73%)
Dec 02, 2014 13.96 14.07 13.80 13.86 124,195 -0.12(-0.86%)
Dec 01, 2014 14.00 14.02 13.47 13.98 338,266 -0.08(-0.57%)
Nov 28, 2014 14.59 14.59 14.03 14.06 99,455 -0.49(-3.37%)
Nov 26, 2014 14.67 14.55 14.55 14.55 237,500 -0.07(-0.48%)
Nov 25, 2014 14.90 15.00 14.46 14.62 255,926 -0.32(-2.14%)
Nov 24, 2014 14.67 15.00 14.49 14.94 353,300 +0.24(+1.63%)
Nov 21, 2014 14.40 15.00 14.09 14.70 752,445 +0.47(+3.30%)
Nov 20, 2014 13.49 14.43 13.42 14.23 482,681 +0.70(+5.17%)
Nov 19, 2014 12.97 14.22 12.89 13.53 1,059,043 +0.69(+5.37%)
Nov 18, 2014 13.05 13.31 12.43 12.84 270,166 -0.20(-1.53%)
Nov 17, 2014 13.37 13.42 12.83 13.04 183,290 -0.28(-2.10%)
Nov 14, 2014 13.20 13.33 13.14 13.32 94,912 +0.13(+0.99%)
Nov 13, 2014 13.24 13.46 12.95 13.19 187,785 +0.10(+0.76%)
Nov 12, 2014 12.60 13.24 12.60 13.09 377,943 +0.49(+3.89%)
Nov 11, 2014 12.50 12.67 12.45 12.60 235,313 +0.10(+0.80%)
Nov 10, 2014 12.18 12.65 12.15 12.50 408,355 +0.38(+3.14%)
Nov 07, 2014 11.86 12.34 11.86 12.12 171,812 +0.25(+2.11%)
Nov 06, 2014 11.64 11.94 11.59 11.87 135,294 +0.25(+2.15%)
Nov 05, 2014 11.94 11.94 11.44 11.62 174,175 +0.05(+0.43%)
Nov 04, 2014 11.69 11.79 11.51 11.57 126,114 -0.12(-1.03%)
Nov 03, 2014 11.46 12.07 11.46 11.69 318,184 +0.23(+2.01%)
Oct 31, 2014 11.46 11.70 11.18 11.46 448,617 +0.09(+0.79%)
Oct 30, 2014 11.42 11.51 11.00 11.37 403,204 -0.05(-0.44%)
Oct 29, 2014 11.21 11.43 10.91 11.42 622,772 +0.19(+1.69%)
Oct 28, 2014 11.38 11.58 10.61 11.23 692,375 -0.07(-0.62%)
Oct 27, 2014 10.89 10.96 10.96 11.30 626,873 +0.34(+3.10%)
Oct 24, 2014 12.44 12.44 10.22 10.96 2,327,224 +0.77(+7.56%)
Oct 23, 2014 10.28 10.54 10.13 10.19 395,696 -0.05(-0.49%)
Oct 22, 2014 10.25 10.53 10.00 10.24 287,722 +0.01(+0.10%)
Oct 21, 2014 10.15 10.27 9.870 10.23 294,032 +0.22(+2.20%)
Oct 20, 2014 9.970 9.970 9.870 10.01 196,828 -0.01(-0.10%)
Oct 17, 2014 10.14 10.36 9.950 10.02 247,739 +0.04(+0.40%)
Oct 16, 2014 9.510 10.12 9.500 9.980 369,212 +0.35(+3.63%)
Oct 15, 2014 8.900 9.650 8.760 9.630 555,688 +0.47(+5.13%)
Oct 14, 2014 9.000 9.570 8.900 9.160 363,597 +0.11(+1.22%)
Oct 13, 2014 9.220 9.510 9.030 9.050 364,785 -0.25(-2.69%)
Oct 10, 2014 9.730 9.840 9.240 9.300 294,161 -0.55(-5.58%)
Oct 09, 2014 10.16 10.16 9.700 9.850 424,780 -0.32(-3.15%)
Oct 08, 2014 10.29 10.30 9.680 10.17 361,313 -0.15(-1.45%)
Oct 07, 2014 10.55 10.55 10.27 10.32 145,319 -0.32(-3.01%)
Oct 06, 2014 11.09 11.09 10.35 10.64 193,992 -0.45(-4.06%)
Oct 03, 2014 11.10 11.48 10.97 11.09 300,963 +0.02(+0.18%)
Oct 02, 2014 11.62 11.62 10.48 11.07 909,422 -0.25(-2.21%)
Oct 01, 2014 11.68 11.71 11.22 11.32 227,034 -0.41(-3.50%)
Sep 30, 2014 11.66 11.84 11.38 11.73 284,626 +0.09(+0.77%)
Sep 29, 2014 11.55 11.73 10.89 11.64 575,781 -0.18(-1.52%)
Sep 26, 2014 12.30 12.47 11.68 11.82 278,967 -0.33(-2.72%)
Sep 25, 2014 12.41 12.48 11.86 12.15 202,553 -0.19(-1.54%)
Sep 24, 2014 12.23 12.63 12.09 12.34 412,013 +0.15(+1.23%)
Sep 23, 2014 11.64 12.39 11.62 12.19 335,516 +0.50(+4.28%)
Sep 22, 2014 11.59 11.82 11.48 11.69 152,024 +0.04(+0.34%)
Sep 19, 2014 11.67 11.98 11.47 11.65 216,998 +0.00(+0.00%)
Sep 18, 2014 11.28 11.97 11.28 11.65 229,698 +0.45(+4.02%)
Sep 17, 2014 10.85 11.40 10.83 11.20 388,131 +0.39(+3.61%)
Sep 16, 2014 10.94 10.94 10.61 10.81 97,078 -0.10(-0.92%)
Sep 15, 2014 11.45 11.57 10.83 10.91 212,156 -0.58(-5.05%)
Sep 12, 2014 10.92 11.55 10.86 11.49 432,147 +0.57(+5.22%)
Sep 11, 2014 9.880 10.96 9.860 10.92 489,989 +1.01(+10.19%)
Sep 10, 2014 9.820 9.920 9.675 9.910 182,396 +0.10(+1.02%)
Sep 09, 2014 9.700 9.930 9.530 9.810 206,191 +0.10(+1.03%)
Sep 08, 2014 9.550 9.770 9.500 9.710 156,161 +0.10(+1.04%)
Sep 05, 2014 9.550 9.640 9.420 9.610 109,351 +0.07(+0.73%)
Sep 04, 2014 9.800 9.750 9.500 9.540 86,276 -0.21(-2.15%)
Sep 03, 2014 9.900 9.920 9.650 9.750 221,682 -0.12(-1.22%)
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.