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

Rosetta Stone (NY: RST )

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 (%)
Jan 31, 2018 12.72 12.83 12.47 12.78 86,863 +0.14(+1.11%)
Jan 30, 2018 12.75 12.78 12.75 12.64 77,907 -0.19(-1.48%)
Jan 29, 2018 12.65 12.88 12.65 12.83 75,617 +0.17(+1.34%)
Jan 26, 2018 12.53 12.76 12.51 12.66 50,600 +0.12(+0.96%)
Jan 25, 2018 12.48 12.54 12.36 12.54 101,527 +0.15(+1.21%)
Jan 24, 2018 12.59 12.67 12.38 12.39 38,751 -0.20(-1.59%)
Jan 23, 2018 12.64 12.68 12.52 12.59 59,766 -0.03(-0.24%)
Jan 22, 2018 12.41 12.78 12.36 12.62 103,367 +0.21(+1.69%)
Jan 19, 2018 12.45 12.56 12.36 12.41 104,688 -0.05(-0.40%)
Jan 18, 2018 12.52 12.53 12.40 12.46 129,742 -0.10(-0.80%)
Jan 17, 2018 12.62 12.66 12.46 12.56 36,997 +0.00(+0.00%)
Jan 16, 2018 12.60 12.65 12.37 12.56 59,365 -0.04(-0.32%)
Jan 12, 2018 12.60 12.60 12.60 0 -0.12(-0.94%)
Jan 11, 2018 12.59 12.77 12.58 12.72 78,446 +0.12(+0.95%)
Jan 10, 2018 12.65 12.60 48,865 +0.10(+0.80%)
Jan 09, 2018 12.54 12.55 12.44 12.50 62,153 -0.03(-0.24%)
Jan 08, 2018 12.44 12.57 12.19 12.53 43,931 +0.04(+0.32%)
Jan 05, 2018 12.31 12.52 12.26 12.49 64,712 +0.12(+0.97%)
Jan 04, 2018 12.21 12.43 12.16 12.37 86,120 +0.18(+1.48%)
Jan 03, 2018 11.96 12.35 11.91 12.19 117,188 +0.21(+1.75%)
Jan 02, 2018 12.47 12.57 11.91 11.98 153,023 -0.49(-3.93%)
Dec 29, 2017 12.47 12.47 12.47 0 +0.15(+1.22%)
Dec 28, 2017 12.35 12.42 12.25 12.32 69,553 -0.09(-0.73%)
Dec 27, 2017 12.34 12.46 12.08 12.41 68,898 -0.04(-0.32%)
Dec 26, 2017 12.57 12.60 12.32 12.45 53,855 -0.21(-1.66%)
Dec 22, 2017 12.83 12.83 12.56 12.66 32,633 -0.09(-0.71%)
Dec 21, 2017 12.77 12.82 12.51 12.75 115,402 -0.02(-0.16%)
Dec 20, 2017 13.01 13.19 12.71 12.77 54,825 -0.13(-1.01%)
Dec 19, 2017 13.41 13.48 12.81 12.90 103,616 -0.56(-4.16%)
Dec 18, 2017 13.19 13.67 13.19 13.46 187,846 +0.30(+2.28%)
Dec 15, 2017 13.12 13.32 13.12 13.16 257,013 +0.07(+0.53%)
Dec 14, 2017 13.18 13.26 13.09 13.09 213,140 -0.08(-0.61%)
Dec 13, 2017 12.94 13.41 12.94 13.17 334,246 +0.23(+1.78%)
Dec 12, 2017 12.35 12.98 12.32 12.94 287,192 +0.62(+5.03%)
Dec 11, 2017 12.30 12.35 12.14 12.32 117,315 -0.03(-0.24%)
Dec 08, 2017 12.12 12.36 12.10 12.35 69,253 +0.31(+2.57%)
Dec 07, 2017 12.22 12.37 11.99 12.04 244,390 -0.23(-1.87%)
Dec 06, 2017 12.31 12.35 12.11 12.27 67,912 -0.05(-0.41%)
Dec 05, 2017 12.06 12.35 12.01 12.32 59,372 +0.28(+2.33%)
Dec 04, 2017 12.40 12.40 11.98 12.04 137,817 -0.31(-2.51%)
Dec 01, 2017 12.18 12.36 11.70 12.35 131,115 +0.16(+1.31%)
Nov 30, 2017 11.95 12.22 11.62 12.19 221,568 +0.24(+2.01%)
Nov 29, 2017 12.00 12.00 11.71 11.95 306,088 -0.15(-1.24%)
Nov 28, 2017 11.83 12.14 11.83 12.10 241,904 +0.27(+2.28%)
Nov 27, 2017 12.05 12.05 11.66 11.83 209,341 -0.18(-1.50%)
Nov 24, 2017 11.67 12.04 11.64 12.01 46,467 +0.37(+3.18%)
Nov 22, 2017 11.60 11.74 11.56 11.64 88,932 +0.03(+0.26%)
Nov 21, 2017 11.33 11.62 11.33 11.61 92,003 +0.36(+3.20%)
Nov 20, 2017 11.05 11.35 11.05 11.25 53,296 +0.21(+1.90%)
Nov 17, 2017 10.81 11.09 10.81 11.04 78,376 +0.18(+1.66%)
Nov 16, 2017 10.85 10.92 10.73 10.86 90,388 +0.08(+0.74%)
Nov 15, 2017 10.63 10.91 10.59 10.78 63,002 +0.12(+1.13%)
Nov 14, 2017 10.41 10.85 10.31 10.66 77,773 +0.22(+2.11%)
Nov 13, 2017 10.72 10.86 10.43 10.44 42,231 -0.35(-3.24%)
Nov 10, 2017 10.65 10.88 10.53 10.79 63,971 +0.06(+0.56%)
Nov 09, 2017 10.61 10.79 10.41 10.73 77,094 -0.02(-0.19%)
Nov 08, 2017 10.42 10.85 10.34 10.75 63,580 +0.29(+2.77%)
Nov 07, 2017 10.27 10.71 10.02 10.46 100,126 +0.19(+1.85%)
Nov 06, 2017 10.75 10.83 9.990 10.27 90,354 -0.45(-4.20%)
Nov 03, 2017 10.50 11.59 10.50 10.72 160,872 +0.54(+5.30%)
Nov 02, 2017 9.950 10.28 9.950 10.18 79,903 +0.15(+1.50%)
Nov 01, 2017 10.24 10.24 9.770 10.03 161,423 -0.14(-1.38%)
Oct 31, 2017 9.920 10.22 9.640 10.17 162,194 +0.23(+2.31%)
Oct 30, 2017 9.920 9.940 9.720 9.940 172,333 +0.00(+0.00%)
Oct 27, 2017 9.800 10.11 9.800 9.940 40,756 +0.14(+1.43%)
Oct 26, 2017 9.830 9.850 9.660 9.800 62,834 +0.00(+0.00%)
Oct 25, 2017 9.840 10.00 9.720 9.800 47,308 -0.03(-0.31%)
Oct 24, 2017 9.530 9.840 9.490 9.830 122,180 +0.32(+3.36%)
Oct 23, 2017 9.520 9.560 9.280 9.510 33,033 -0.01(-0.11%)
Oct 20, 2017 9.700 9.730 9.450 9.520 36,430 -0.07(-0.73%)
Oct 19, 2017 9.630 9.800 9.550 9.590 23,765 -0.22(-2.24%)
Oct 18, 2017 9.720 9.883 9.610 9.810 90,189 +0.09(+0.93%)
Oct 17, 2017 9.930 9.980 9.710 9.720 18,818 -0.20(-2.02%)
Oct 16, 2017 10.10 10.12 9.890 9.920 33,029 -0.15(-1.49%)
Oct 13, 2017 10.02 10.14 9.900 10.07 46,884 +0.06(+0.60%)
Oct 12, 2017 9.750 10.07 9.700 10.01 185,621 +0.14(+1.42%)
Oct 11, 2017 10.27 10.27 9.810 9.870 52,117 -0.39(-3.80%)
Oct 10, 2017 10.12 10.31 10.06 10.26 43,807 +0.24(+2.40%)
Oct 09, 2017 10.02 10.30 9.990 10.02 73,060 -0.02(-0.20%)
Oct 06, 2017 10.21 10.32 10.02 10.04 31,453 -0.18(-1.76%)
Oct 05, 2017 10.20 10.27 10.08 10.22 28,198 +0.00(+0.00%)
Oct 04, 2017 10.18 10.44 10.15 10.22 38,401 +0.05(+0.49%)
Oct 03, 2017 10.40 10.50 10.11 10.17 92,618 -0.22(-2.12%)
Oct 02, 2017 10.22 10.40 10.18 10.39 40,664 +0.18(+1.76%)
Sep 29, 2017 10.35 10.44 10.17 10.21 48,922 -0.17(-1.64%)
Sep 28, 2017 10.47 10.55 10.35 10.38 58,151 -0.13(-1.24%)
Sep 27, 2017 9.960 10.63 9.850 10.51 112,354 +0.57(+5.73%)
Sep 26, 2017 9.620 10.02 9.620 9.940 94,713 +0.30(+3.11%)
Sep 25, 2017 9.730 9.919 9.600 9.640 85,727 -0.03(-0.31%)
Sep 22, 2017 9.540 9.740 9.422 9.670 45,476 +0.14(+1.47%)
Sep 21, 2017 9.500 9.710 9.500 9.530 53,893 +0.00(+0.00%)
Sep 20, 2017 9.110 9.590 9.110 9.530 128,895 +0.33(+3.59%)
Sep 19, 2017 9.480 9.496 9.111 9.200 59,049 -0.30(-3.16%)
Sep 18, 2017 9.150 9.500 9.150 9.500 37,926 +0.30(+3.26%)
Sep 15, 2017 9.230 9.230 8.980 9.200 279,879 -0.02(-0.22%)
Sep 14, 2017 9.200 9.320 9.090 9.220 18,875 +0.01(+0.11%)
Sep 13, 2017 9.200 9.450 9.100 9.210 58,211 -0.01(-0.11%)
Sep 12, 2017 9.070 9.280 8.880 9.220 39,783 +0.12(+1.32%)
Sep 11, 2017 8.930 9.120 8.705 9.100 125,570 +0.21(+2.36%)
Sep 08, 2017 9.080 9.230 8.880 8.890 108,369 -0.22(-2.41%)
Sep 07, 2017 9.330 9.410 8.905 9.110 93,313 -0.18(-1.94%)
Sep 06, 2017 9.690 9.890 9.280 9.290 89,242 -0.40(-4.13%)
Sep 05, 2017 9.400 10.03 9.350 9.690 124,372 +0.48(+5.21%)
Sep 01, 2017 9.260 9.270 9.080 9.210 29,145 +0.01(+0.11%)
Aug 31, 2017 9.280 9.340 9.000 9.200 56,215 -0.06(-0.65%)
Aug 30, 2017 9.290 9.380 9.130 9.260 29,264 -0.05(-0.54%)
Aug 29, 2017 9.240 9.360 9.160 9.310 37,456 -0.03(-0.32%)
Aug 28, 2017 9.150 9.420 9.140 9.340 55,345 +0.10(+1.08%)
Aug 25, 2017 9.300 9.373 9.100 9.240 38,486 -0.04(-0.43%)
Aug 24, 2017 9.560 9.640 9.230 9.280 26,940 -0.27(-2.83%)
Aug 23, 2017 9.500 9.620 9.400 9.550 40,272 -0.03(-0.31%)
Aug 22, 2017 9.570 9.680 9.485 9.580 27,641 +0.07(+0.74%)
Aug 21, 2017 9.370 9.520 9.370 9.510 43,994 +0.10(+1.06%)
Aug 18, 2017 9.350 9.480 9.350 9.410 100,357 -0.01(-0.11%)
Aug 17, 2017 9.170 9.506 9.090 9.420 117,854 +0.16(+1.73%)
Aug 16, 2017 9.570 9.680 9.240 9.260 97,297 -0.28(-2.94%)
Aug 15, 2017 9.580 9.690 9.500 9.540 38,821 -0.04(-0.42%)
Aug 14, 2017 9.600 9.705 9.300 9.580 94,765 +0.04(+0.42%)
Aug 11, 2017 9.340 9.700 8.910 9.540 113,888 +0.04(+0.42%)
Aug 10, 2017 9.540 9.755 9.410 9.500 93,454 -0.08(-0.84%)
Aug 09, 2017 9.950 9.950 9.310 9.580 224,096 -0.43(-4.30%)
Aug 08, 2017 9.980 10.05 9.870 10.01 59,239 +0.04(+0.40%)
Aug 07, 2017 10.05 10.12 9.960 9.970 29,968 -0.15(-1.48%)
Aug 04, 2017 10.19 10.23 9.990 10.12 32,842 -0.02(-0.20%)
Aug 03, 2017 10.16 10.22 9.870 10.14 61,448 -0.03(-0.29%)
Aug 02, 2017 10.40 10.50 10.02 10.17 55,237 -0.25(-2.40%)
Aug 01, 2017 10.40 10.47 10.40 10.42 32,286 +0.06(+0.58%)
Jul 31, 2017 10.55 10.55 10.32 10.36 84,652 -0.19(-1.80%)
Jul 28, 2017 10.40 10.64 10.40 10.55 57,326 +0.11(+1.05%)
Jul 27, 2017 10.65 10.35 10.44 145,376 +0.03(+0.29%)
Jul 26, 2017 10.57 10.63 10.40 10.41 35,039 -0.17(-1.61%)
Jul 25, 2017 10.41 10.74 10.40 10.58 53,470 +0.17(+1.63%)
Jul 24, 2017 10.42 10.53 10.34 10.41 57,514 -0.06(-0.57%)
Jul 21, 2017 10.77 10.77 10.33 10.47 104,570 -0.21(-1.97%)
Jul 20, 2017 10.69 10.76 10.55 10.68 43,735 -0.02(-0.19%)
Jul 19, 2017 10.72 10.78 10.58 10.70 38,408 -0.03(-0.28%)
Jul 18, 2017 10.75 10.86 10.52 10.73 35,843 -0.02(-0.19%)
Jul 17, 2017 10.63 10.78 10.45 10.75 60,255 +0.11(+1.03%)
Jul 14, 2017 10.56 10.70 10.40 10.64 41,700 +0.07(+0.66%)
Jul 13, 2017 10.54 10.65 10.28 10.57 71,321 +0.09(+0.86%)
Jul 12, 2017 10.28 10.56 10.20 10.48 93,452 +0.24(+2.34%)
Jul 11, 2017 10.40 10.49 10.21 10.24 50,289 -0.23(-2.20%)
Jul 10, 2017 10.72 10.72 10.42 10.47 51,928 -0.26(-2.42%)
Jul 07, 2017 10.44 10.75 10.41 10.73 45,043 +0.34(+3.27%)
Jul 06, 2017 10.41 10.47 10.26 10.39 64,283 -0.09(-0.86%)
Jul 05, 2017 10.70 10.73 10.29 10.48 74,247 -0.23(-2.15%)
Jul 03, 2017 10.79 11.07 10.48 10.71 30,764 -0.07(-0.65%)
Jun 30, 2017 10.88 10.89 10.64 10.78 60,777 -0.10(-0.92%)
Jun 29, 2017 11.01 11.10 10.74 10.88 61,849 -0.12(-1.09%)
Jun 28, 2017 10.98 11.04 10.82 11.00 53,288 +0.10(+0.92%)
Jun 27, 2017 11.02 11.07 10.82 10.90 84,844 -0.11(-1.00%)
Jun 26, 2017 10.96 11.05 10.86 11.01 105,842 +0.08(+0.73%)
Jun 23, 2017 10.70 10.93 10.68 10.93 391,178 +0.21(+1.96%)
Jun 22, 2017 10.71 10.84 10.56 10.72 59,931 +0.00(+0.00%)
Jun 21, 2017 10.86 10.91 10.62 10.72 62,457 -0.12(-1.11%)
Jun 20, 2017 10.62 10.86 10.60 10.84 77,743 +0.23(+2.17%)
Jun 19, 2017 10.57 10.68 10.46 10.61 81,694 +0.05(+0.47%)
Jun 16, 2017 10.55 10.60 10.41 10.56 129,866 -0.08(-0.75%)
Jun 15, 2017 10.42 10.70 10.29 10.64 169,245 +0.14(+1.33%)
Jun 14, 2017 10.32 10.51 10.03 10.50 197,709 +0.15(+1.45%)
Jun 13, 2017 10.43 10.60 10.32 10.35 68,431 -0.05(-0.48%)
Jun 12, 2017 10.50 10.62 10.34 10.40 144,295 -0.13(-1.23%)
Jun 09, 2017 10.75 10.93 10.31 10.53 148,623 -0.22(-2.05%)
Jun 08, 2017 11.75 11.75 10.67 10.75 362,200 -1.06(-8.98%)
Jun 07, 2017 11.92 11.93 11.62 11.81 122,094 -0.10(-0.84%)
Jun 06, 2017 11.95 12.09 11.90 11.91 69,517 -0.10(-0.83%)
Jun 05, 2017 12.00 12.09 11.98 12.01 84,391 +0.04(+0.33%)
Jun 02, 2017 12.04 12.10 11.94 11.97 85,043 -0.06(-0.50%)
Jun 01, 2017 11.93 12.04 11.70 12.03 75,518 +0.16(+1.35%)
May 31, 2017 11.81 11.89 11.53 11.87 62,104 +0.06(+0.51%)
May 30, 2017 11.88 12.00 11.57 11.81 93,435 -0.10(-0.84%)
May 26, 2017 11.85 12.03 11.70 11.91 80,497 +0.05(+0.42%)
May 25, 2017 11.59 11.87 11.51 11.86 55,383 +0.38(+3.31%)
May 24, 2017 11.52 11.59 11.40 11.48 161,886 +0.01(+0.09%)
May 23, 2017 11.48 11.74 11.25 11.47 190,504 -0.02(-0.17%)
May 22, 2017 11.43 11.51 11.33 11.49 45,059 +0.07(+0.61%)
May 19, 2017 11.43 11.62 11.04 11.42 90,086 -0.02(-0.17%)
May 18, 2017 11.64 11.75 11.29 11.44 157,885 -0.25(-2.14%)
May 17, 2017 11.86 11.89 11.52 11.69 104,907 -0.30(-2.50%)
May 16, 2017 12.12 12.20 11.77 11.99 106,139 -0.09(-0.75%)
May 15, 2017 12.14 12.25 12.07 12.08 216,024 +0.00(+0.00%)
May 12, 2017 12.17 12.23 12.04 12.08 190,223 -0.10(-0.82%)
May 11, 2017 11.99 12.40 11.92 12.18 230,773 +0.13(+1.08%)
May 10, 2017 12.03 12.13 11.80 12.05 215,662 +0.05(+0.42%)
May 09, 2017 11.74 12.39 11.52 12.00 440,881 +0.49(+4.26%)
May 08, 2017 11.45 11.51 11.18 11.51 214,868 +0.09(+0.79%)
May 05, 2017 11.19 11.48 11.12 11.42 83,678 +0.22(+1.96%)
May 04, 2017 11.13 11.41 11.04 11.20 60,121 +0.06(+0.54%)
May 03, 2017 11.15 11.24 10.96 11.14 86,272 -0.06(-0.54%)
May 02, 2017 10.97 11.23 10.94 11.20 85,843 +0.21(+1.91%)
May 01, 2017 11.23 11.23 10.86 10.99 146,366 -0.26(-2.31%)
Apr 28, 2017 11.32 11.32 10.92 11.25 157,031 -0.07(-0.62%)
Apr 27, 2017 11.42 11.49 11.24 11.32 74,684 -0.07(-0.61%)
Apr 26, 2017 11.40 11.54 11.04 11.39 184,292 +0.26(+2.34%)
Apr 25, 2017 11.50 11.50 11.12 11.13 128,070 -0.29(-2.54%)
Apr 24, 2017 11.30 11.50 11.21 11.42 104,571 +0.23(+2.06%)
Apr 21, 2017 11.13 11.22 11.02 11.19 77,510 -0.01(-0.09%)
Apr 20, 2017 10.95 11.25 10.90 11.20 122,812 +0.31(+2.85%)
Apr 19, 2017 10.77 10.97 10.66 10.89 128,401 +0.12(+1.11%)
Apr 18, 2017 10.74 10.99 10.72 10.77 90,644 +0.00(+0.00%)
Apr 17, 2017 10.76 10.80 10.72 10.77 254,055 +0.00(+0.00%)
Apr 13, 2017 10.77 10.86 10.52 10.77 83,632 -0.05(-0.46%)
Apr 12, 2017 10.87 10.87 10.74 10.82 68,519 -0.05(-0.46%)
Apr 11, 2017 10.57 10.89 10.50 10.87 260,859 +0.30(+2.84%)
Apr 10, 2017 11.08 11.26 10.50 10.57 226,951 -0.67(-5.96%)
Apr 07, 2017 10.69 11.36 10.62 11.24 343,349 +0.60(+5.64%)
Apr 06, 2017 10.34 10.69 10.11 10.64 139,717 +0.21(+2.01%)
Apr 05, 2017 10.33 10.68 10.32 10.43 168,192 +0.12(+1.16%)
Apr 04, 2017 9.810 10.50 9.810 10.31 261,495 +0.52(+5.31%)
Apr 03, 2017 9.680 9.840 9.673 9.790 191,372 +0.04(+0.41%)
Mar 31, 2017 9.750 9.750 9.700 9.750 104,540 +0.01(+0.10%)
Mar 30, 2017 9.740 9.760 9.720 9.740 117,732 +0.00(+0.00%)
Mar 29, 2017 9.750 9.750 9.670 9.740 305,191 +0.01(+0.10%)
Mar 28, 2017 9.720 9.750 9.570 9.730 137,289 +0.03(+0.31%)
Mar 27, 2017 9.580 9.720 9.555 9.700 49,257 +0.02(+0.21%)
Mar 24, 2017 9.710 9.750 9.670 9.680 161,011 +0.00(+0.00%)
Mar 23, 2017 9.490 9.750 9.420 9.680 235,754 +0.17(+1.79%)
Mar 22, 2017 9.270 9.580 9.220 9.510 68,809 +0.21(+2.26%)
Mar 21, 2017 9.750 9.750 9.170 9.300 118,428 -0.45(-4.62%)
Mar 20, 2017 9.500 9.870 9.430 9.750 164,019 +0.32(+3.39%)
Mar 17, 2017 9.250 9.480 9.090 9.430 186,051 +0.23(+2.50%)
Mar 16, 2017 8.530 9.340 8.530 9.200 272,081 +0.67(+7.85%)
Mar 15, 2017 8.500 8.800 8.220 8.530 327,584 +0.64(+8.11%)
Mar 14, 2017 7.560 7.970 7.520 7.890 181,698 +0.25(+3.27%)
Mar 13, 2017 7.580 7.690 7.580 7.640 24,659 +0.05(+0.66%)
Mar 10, 2017 7.580 7.670 7.520 7.590 67,995 +0.01(+0.13%)
Mar 09, 2017 7.720 7.720 7.550 7.580 38,525 -0.11(-1.43%)
Mar 08, 2017 7.780 7.860 7.650 7.690 42,442 -0.06(-0.77%)
Mar 07, 2017 7.650 7.880 7.650 7.750 39,201 +0.00(+0.00%)
Mar 06, 2017 7.970 8.105 7.740 7.750 63,893 -0.26(-3.25%)
Mar 03, 2017 7.970 8.050 7.840 8.010 49,260 +0.10(+1.26%)
Mar 02, 2017 8.090 8.090 7.900 7.910 42,409 -0.18(-2.22%)
Mar 01, 2017 7.970 8.140 7.892 8.090 66,816 +0.24(+3.06%)
Feb 28, 2017 7.930 7.940 7.770 7.850 59,619 -0.04(-0.51%)
Feb 27, 2017 7.770 7.960 7.770 7.890 35,365 +0.09(+1.15%)
Feb 24, 2017 7.560 7.840 7.560 7.800 94,424 +0.17(+2.23%)
Feb 23, 2017 7.640 7.690 7.600 7.630 46,073 +0.02(+0.26%)
Feb 22, 2017 7.680 7.680 7.550 7.610 106,123 -0.07(-0.91%)
Feb 21, 2017 7.850 7.850 7.620 7.680 29,631 -0.10(-1.29%)
Feb 17, 2017 7.780 7.780 7.780 0 +0.05(+0.65%)
Feb 16, 2017 7.730 7.850 7.690 7.730 37,022 -0.10(-1.28%)
Feb 15, 2017 7.450 7.905 7.410 7.830 101,032 +0.02(+0.26%)
Feb 14, 2017 7.840 7.940 7.770 7.810 32,750 -0.15(-1.88%)
Feb 13, 2017 7.840 8.050 7.840 7.960 48,156 +0.13(+1.66%)
Feb 10, 2017 7.600 7.870 7.560 7.830 402,630 +0.21(+2.76%)
Feb 09, 2017 7.610 7.750 7.570 7.620 153,058 +0.01(+0.13%)
Feb 08, 2017 7.610 7.720 7.500 7.610 118,764 -0.02(-0.26%)
Feb 07, 2017 7.870 7.930 7.600 7.630 35,017 -0.24(-3.05%)
Feb 06, 2017 7.900 8.030 7.810 7.870 73,555 -0.17(-2.11%)
Feb 03, 2017 8.190 8.230 7.980 8.040 450,777 -0.07(-0.86%)
Feb 02, 2017 8.360 8.370 8.100 8.110 54,766 -0.33(-3.91%)
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.