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 (%)
Oct 31, 2018 20.82 21.22 20.41 20.79 176,484 +0.20(+0.97%)
Oct 30, 2018 20.00 20.74 19.88 20.59 183,963 +0.50(+2.49%)
Oct 29, 2018 20.48 20.51 19.88 20.09 189,122 -0.14(-0.69%)
Oct 26, 2018 20.30 20.30 19.69 20.23 209,200 -0.09(-0.44%)
Oct 25, 2018 20.41 20.56 20.04 20.32 214,623 +0.09(+0.44%)
Oct 24, 2018 20.51 20.70 20.23 20.23 253,286 -0.27(-1.32%)
Oct 23, 2018 20.21 20.61 20.02 20.50 177,992 -0.04(-0.19%)
Oct 22, 2018 20.46 20.95 20.11 20.54 88,288 +0.15(+0.74%)
Oct 19, 2018 21.02 21.25 20.04 20.39 153,100 -0.64(-3.04%)
Oct 18, 2018 20.90 21.14 20.90 21.03 233,096 -0.02(-0.10%)
Oct 17, 2018 20.70 21.16 20.47 21.05 257,247 +0.40(+1.94%)
Oct 16, 2018 20.09 20.78 19.64 20.65 215,586 +0.56(+2.79%)
Oct 15, 2018 19.65 20.38 19.25 20.09 216,587 +0.56(+2.87%)
Oct 12, 2018 19.30 19.70 19.25 19.53 227,000 +0.62(+3.28%)
Oct 11, 2018 18.72 19.25 18.72 18.91 170,325 +0.08(+0.42%)
Oct 10, 2018 19.74 19.74 18.82 18.83 415,147 -0.98(-4.95%)
Oct 09, 2018 19.75 20.20 19.73 19.81 168,612 +0.08(+0.41%)
Oct 08, 2018 19.90 19.97 19.40 19.73 165,403 -0.26(-1.30%)
Oct 05, 2018 20.29 20.35 19.63 19.99 242,400 -0.31(-1.53%)
Oct 04, 2018 20.69 20.69 20.19 20.30 275,391 -0.41(-1.98%)
Oct 03, 2018 20.51 20.82 20.31 20.71 149,916 +0.26(+1.27%)
Oct 02, 2018 21.54 21.54 20.34 20.45 188,430 -0.93(-4.35%)
Oct 01, 2018 19.99 21.43 19.99 21.38 381,947 +1.49(+7.49%)
Sep 28, 2018 19.75 20.26 19.75 19.89 217,600 +0.13(+0.66%)
Sep 27, 2018 18.95 19.94 18.95 19.76 363,532 +0.82(+4.33%)
Sep 26, 2018 19.05 19.46 18.92 18.94 289,970 -0.08(-0.42%)
Sep 25, 2018 18.65 19.24 18.65 19.02 339,030 +0.38(+2.04%)
Sep 24, 2018 18.10 18.69 18.06 18.64 231,239 +0.56(+3.10%)
Sep 21, 2018 17.68 18.44 17.16 18.08 732,300 +0.42(+2.38%)
Sep 20, 2018 18.05 18.09 17.58 17.66 270,797 -0.32(-1.78%)
Sep 19, 2018 17.70 18.30 17.60 17.98 395,001 +0.21(+1.18%)
Sep 18, 2018 16.82 17.93 16.82 17.77 414,491 +0.93(+5.52%)
Sep 17, 2018 16.68 16.91 16.55 16.84 175,988 +0.13(+0.78%)
Sep 14, 2018 15.60 16.75 15.60 16.71 240,900 +1.14(+7.32%)
Sep 13, 2018 15.11 15.63 15.01 15.57 171,890 +0.53(+3.52%)
Sep 12, 2018 15.24 15.24 14.88 15.04 117,083 -0.20(-1.31%)
Sep 11, 2018 14.78 15.31 14.77 15.24 173,394 +0.41(+2.76%)
Sep 10, 2018 15.22 15.25 14.79 14.83 89,960 -0.30(-1.98%)
Sep 07, 2018 15.02 15.49 14.91 15.13 60,700 +0.04(+0.27%)
Sep 06, 2018 15.18 15.18 14.41 15.09 140,885 -0.02(-0.13%)
Sep 05, 2018 15.58 15.58 15.08 15.11 103,015 -0.50(-3.20%)
Sep 04, 2018 15.74 15.81 15.35 15.61 83,802 -0.19(-1.20%)
Aug 31, 2018 15.80 15.80 15.80 0 -0.15(-0.94%)
Aug 30, 2018 15.93 16.04 15.84 15.95 68,593 -0.08(-0.50%)
Aug 29, 2018 15.94 16.15 15.83 16.03 171,199 +0.06(+0.38%)
Aug 28, 2018 16.10 16.15 15.88 15.97 88,927 -0.13(-0.81%)
Aug 27, 2018 16.27 16.32 16.07 16.10 72,034 -0.07(-0.43%)
Aug 24, 2018 15.84 16.26 15.84 16.17 75,900 +0.35(+2.21%)
Aug 23, 2018 15.71 15.91 15.64 15.82 59,104 +0.06(+0.38%)
Aug 22, 2018 15.78 16.00 15.64 15.76 109,255 -0.03(-0.19%)
Aug 21, 2018 15.66 15.88 15.66 15.79 78,181 +0.13(+0.83%)
Aug 20, 2018 15.69 15.73 15.49 15.66 61,496 +0.03(+0.19%)
Aug 17, 2018 15.67 15.69 15.29 15.63 126,100 -0.04(-0.26%)
Aug 16, 2018 15.61 15.96 15.49 15.67 98,227 +0.18(+1.16%)
Aug 15, 2018 15.50 15.60 15.17 15.49 132,608 -0.17(-1.09%)
Aug 14, 2018 15.33 15.73 15.28 15.66 131,983 +0.34(+2.22%)
Aug 13, 2018 15.23 15.41 15.08 15.32 106,598 +0.32(+2.13%)
Aug 10, 2018 14.73 15.36 14.58 15.00 109,300 +0.21(+1.42%)
Aug 09, 2018 14.81 14.87 14.75 14.79 76,782 +0.02(+0.14%)
Aug 08, 2018 14.85 14.90 14.57 14.77 157,743 -0.02(-0.14%)
Aug 07, 2018 14.57 14.82 14.14 14.79 227,813 +0.28(+1.93%)
Aug 06, 2018 15.30 15.30 14.50 14.51 208,982 -0.86(-5.60%)
Aug 03, 2018 15.59 15.59 14.91 15.37 256,900 +0.71(+4.84%)
Aug 02, 2018 14.62 14.73 14.60 14.66 95,703 -0.02(-0.14%)
Aug 01, 2018 14.66 14.87 14.46 14.68 81,594 -0.02(-0.14%)
Jul 31, 2018 14.89 15.02 14.53 14.70 104,013 -0.13(-0.88%)
Jul 30, 2018 15.53 15.53 14.80 14.83 128,512 -0.71(-4.57%)
Jul 27, 2018 16.76 16.76 15.48 15.54 174,800 -1.24(-7.39%)
Jul 26, 2018 16.84 17.11 16.74 16.78 186,097 -0.07(-0.42%)
Jul 25, 2018 16.77 16.92 16.73 16.85 121,437 +0.06(+0.36%)
Jul 24, 2018 17.10 17.28 16.66 16.79 86,598 -0.19(-1.12%)
Jul 23, 2018 16.79 17.10 16.60 16.98 206,125 +0.12(+0.71%)
Jul 20, 2018 17.00 17.49 16.82 16.86 97,569 -0.13(-0.77%)
Jul 19, 2018 16.96 17.07 16.85 16.99 50,637 -0.02(-0.12%)
Jul 18, 2018 16.89 17.09 16.81 17.01 92,491 +0.13(+0.77%)
Jul 17, 2018 16.76 16.95 16.76 16.88 135,682 +0.09(+0.54%)
Jul 16, 2018 16.77 16.94 16.69 16.79 85,530 -0.01(-0.06%)
Jul 13, 2018 16.90 16.90 16.65 16.80 47,801 -0.04(-0.24%)
Jul 12, 2018 16.68 16.92 16.59 16.84 84,813 +0.28(+1.69%)
Jul 11, 2018 16.47 16.70 16.45 16.56 65,961 +0.01(+0.06%)
Jul 10, 2018 17.03 17.08 16.51 16.55 106,067 -0.48(-2.82%)
Jul 09, 2018 16.40 17.22 16.40 17.03 208,719 +0.71(+4.35%)
Jul 06, 2018 16.34 16.44 16.21 16.32 173,010 +0.01(+0.06%)
Jul 05, 2018 16.23 16.38 16.09 16.31 101,747 +0.15(+0.93%)
Jul 03, 2018 16.16 16.16 16.16 0 -0.10(-0.62%)
Jul 02, 2018 16.01 16.32 15.95 16.26 132,575 +0.23(+1.43%)
Jun 29, 2018 16.25 16.25 15.81 16.03 143,120 -0.18(-1.11%)
Jun 28, 2018 16.20 16.24 16.05 16.21 128,811 +0.10(+0.62%)
Jun 27, 2018 16.24 16.34 16.09 16.11 130,909 -0.01(-0.06%)
Jun 26, 2018 16.00 16.44 15.91 16.12 207,778 +0.30(+1.90%)
Jun 25, 2018 15.98 16.07 15.66 15.82 131,088 -0.25(-1.56%)
Jun 22, 2018 16.00 16.09 15.48 16.07 528,207 +0.10(+0.63%)
Jun 21, 2018 16.40 16.40 15.96 15.97 93,209 -0.43(-2.62%)
Jun 20, 2018 15.99 16.45 15.94 16.40 150,052 +0.42(+2.63%)
Jun 19, 2018 16.08 16.10 15.72 15.98 166,780 -0.14(-0.87%)
Jun 18, 2018 16.09 16.32 16.00 16.12 101,208 +0.00(+0.00%)
Jun 15, 2018 16.24 16.08 16.12 128,921 +0.04(+0.25%)
Jun 14, 2018 16.15 16.37 16.07 16.08 116,718 -0.04(-0.25%)
Jun 13, 2018 16.07 16.24 15.97 16.12 105,026 +0.12(+0.75%)
Jun 12, 2018 15.84 16.12 15.84 16.00 97,459 +0.14(+0.88%)
Jun 11, 2018 16.02 16.07 15.74 15.86 150,739 -0.14(-0.88%)
Jun 08, 2018 16.00 16.14 15.87 16.00 101,145 -0.01(-0.06%)
Jun 07, 2018 16.43 16.45 15.93 16.01 81,166 -0.37(-2.26%)
Jun 06, 2018 16.42 16.38 67,991 +0.08(+0.49%)
Jun 05, 2018 16.27 16.49 16.12 16.30 103,895 +0.02(+0.12%)
Jun 04, 2018 16.30 16.44 16.24 16.28 160,312 -0.07(-0.43%)
Jun 01, 2018 16.30 16.44 16.05 16.35 115,893 +0.13(+0.80%)
May 31, 2018 16.75 16.85 16.18 16.22 181,405 -0.49(-2.93%)
May 30, 2018 16.50 16.80 16.50 16.71 159,238 +0.26(+1.58%)
May 29, 2018 16.56 16.71 16.44 16.45 300,537 -0.16(-0.96%)
May 25, 2018 16.61 16.61 16.61 0 +0.16(+0.97%)
May 24, 2018 16.22 16.56 16.00 16.45 206,634 +0.22(+1.36%)
May 23, 2018 15.96 16.32 15.72 16.23 188,855 +0.24(+1.50%)
May 22, 2018 16.21 16.23 15.97 15.99 75,908 -0.20(-1.24%)
May 21, 2018 16.34 16.49 16.15 16.19 77,970 -0.15(-0.92%)
May 18, 2018 15.66 16.48 15.59 16.34 259,388 +0.73(+4.68%)
May 17, 2018 15.61 15.79 15.56 15.61 86,757 +0.01(+0.06%)
May 16, 2018 15.40 15.93 15.23 15.60 513,394 +0.13(+0.84%)
May 15, 2018 15.18 15.65 15.10 15.47 374,684 +0.25(+1.64%)
May 14, 2018 15.34 15.46 15.05 15.22 196,595 -0.13(-0.85%)
May 11, 2018 15.20 15.41 15.05 15.35 212,829 +0.15(+0.99%)
May 10, 2018 14.70 15.35 14.28 15.20 238,566 +0.56(+3.83%)
May 09, 2018 14.66 14.70 14.51 14.64 151,207 +0.01(+0.07%)
May 08, 2018 14.59 14.66 14.58 14.63 83,768 +0.02(+0.14%)
May 07, 2018 14.16 14.79 14.16 14.61 82,342 +0.50(+3.54%)
May 04, 2018 13.95 14.20 13.93 14.11 113,013 +0.11(+0.79%)
May 03, 2018 13.92 14.05 13.80 14.00 57,780 +0.00(+0.00%)
May 02, 2018 13.65 14.10 13.47 14.00 177,527 +0.32(+2.34%)
May 01, 2018 13.86 13.87 13.52 13.68 66,527 -0.23(-1.65%)
Apr 30, 2018 13.84 14.15 13.76 13.91 64,402 +0.18(+1.31%)
Apr 27, 2018 13.85 13.93 13.61 13.73 127,118 -0.12(-0.87%)
Apr 26, 2018 13.80 14.09 13.78 13.85 73,658 +0.09(+0.65%)
Apr 25, 2018 13.59 13.90 13.44 13.76 89,141 +0.14(+1.03%)
Apr 24, 2018 13.82 13.82 13.50 13.62 93,216 -0.13(-0.95%)
Apr 23, 2018 13.64 13.77 13.53 13.75 137,488 +0.10(+0.73%)
Apr 20, 2018 13.72 13.72 13.49 13.65 75,981 -0.11(-0.80%)
Apr 19, 2018 13.77 13.92 13.61 13.76 92,732 -0.01(-0.07%)
Apr 18, 2018 13.50 13.79 13.42 13.77 92,684 +0.34(+2.53%)
Apr 17, 2018 13.38 13.59 13.33 13.43 82,132 +0.13(+0.98%)
Apr 16, 2018 13.18 13.34 12.96 13.30 80,198 +0.17(+1.29%)
Apr 13, 2018 13.22 13.22 12.93 13.13 92,236 -0.04(-0.30%)
Apr 12, 2018 13.24 13.25 13.16 13.17 50,209 -0.03(-0.23%)
Apr 11, 2018 13.39 13.42 13.14 13.20 89,470 -0.22(-1.64%)
Apr 10, 2018 13.28 13.47 13.23 13.42 88,918 +0.26(+1.98%)
Apr 09, 2018 13.16 13.36 13.10 13.16 76,561 +0.08(+0.61%)
Apr 06, 2018 13.16 13.22 12.99 13.08 98,676 -0.14(-1.06%)
Apr 05, 2018 13.19 13.31 13.06 13.22 64,710 +0.06(+0.46%)
Apr 04, 2018 12.81 13.20 12.74 13.16 96,681 +0.26(+2.02%)
Apr 03, 2018 13.06 13.15 12.89 12.90 152,053 -0.12(-0.92%)
Apr 02, 2018 13.08 13.36 12.97 13.02 96,642 -0.13(-0.99%)
Mar 29, 2018 13.15 13.15 13.15 0 +0.21(+1.62%)
Mar 28, 2018 13.21 13.26 12.86 12.94 206,455 -0.31(-2.34%)
Mar 27, 2018 13.41 13.54 13.14 13.25 102,282 -0.10(-0.75%)
Mar 26, 2018 13.29 13.40 13.18 13.35 84,020 +0.15(+1.14%)
Mar 23, 2018 13.44 13.50 13.15 13.20 130,490 -0.25(-1.86%)
Mar 22, 2018 13.45 13.61 13.38 13.45 115,048 -0.06(-0.44%)
Mar 21, 2018 13.45 13.60 13.33 13.51 116,963 +0.11(+0.82%)
Mar 20, 2018 13.36 13.67 13.29 13.40 135,192 +0.06(+0.45%)
Mar 19, 2018 13.37 13.49 13.06 13.34 171,287 +0.04(+0.30%)
Mar 16, 2018 13.18 13.52 13.14 13.30 224,865 +0.12(+0.91%)
Mar 15, 2018 13.20 13.36 12.88 13.18 821,394 +0.02(+0.15%)
Mar 14, 2018 13.60 13.64 13.11 13.16 266,154 -0.45(-3.31%)
Mar 13, 2018 13.78 13.90 13.48 13.61 224,353 -0.08(-0.58%)
Mar 12, 2018 14.00 14.11 13.63 13.69 260,764 -0.25(-1.79%)
Mar 09, 2018 14.24 14.24 13.75 13.94 269,604 -0.21(-1.48%)
Mar 08, 2018 14.32 14.81 14.07 14.15 218,292 +0.01(+0.07%)
Mar 07, 2018 14.14 212,753 +0.32(+2.32%)
Mar 06, 2018 13.77 14.05 13.64 13.82 164,652 +0.10(+0.73%)
Mar 05, 2018 13.70 14.04 13.66 13.72 127,503 -0.11(-0.80%)
Mar 02, 2018 13.49 13.85 13.34 13.83 102,216 +0.30(+2.22%)
Mar 01, 2018 13.65 13.95 13.53 13.53 109,574 -0.16(-1.17%)
Feb 28, 2018 14.04 14.16 13.69 13.69 79,977 -0.28(-2.00%)
Feb 27, 2018 14.20 14.20 13.80 13.97 65,072 -0.21(-1.48%)
Feb 26, 2018 13.93 14.21 13.90 14.18 167,474 +0.27(+1.94%)
Feb 23, 2018 13.90 13.93 13.60 13.91 181,792 +0.04(+0.29%)
Feb 22, 2018 13.62 13.90 13.37 13.87 51,452 +0.27(+1.99%)
Feb 21, 2018 13.49 13.90 13.32 13.60 91,306 -0.03(-0.22%)
Feb 20, 2018 13.78 13.98 13.60 13.63 138,415 -0.15(-1.09%)
Feb 16, 2018 13.78 13.78 13.78 0 +0.77(+5.92%)
Feb 15, 2018 12.88 13.09 12.85 13.01 181,087 +0.14(+1.09%)
Feb 14, 2018 12.63 13.25 12.63 12.87 221,984 +0.12(+0.94%)
Feb 13, 2018 12.66 12.88 12.36 12.75 135,637 -0.01(-0.08%)
Feb 12, 2018 12.78 12.86 12.70 12.76 56,406 -0.03(-0.23%)
Feb 09, 2018 12.79 12.90 12.66 12.79 132,573 +0.08(+0.63%)
Feb 08, 2018 12.69 13.02 12.53 12.71 99,689 -0.01(-0.08%)
Feb 07, 2018 12.48 12.75 12.48 12.72 95,219 +0.24(+1.92%)
Feb 06, 2018 12.14 12.58 12.14 12.48 377,629 +0.09(+0.73%)
Feb 05, 2018 12.40 12.72 12.40 12.39 55,224 -0.14(-1.12%)
Feb 02, 2018 12.77 12.77 12.48 12.53 227,408 -0.34(-2.64%)
Feb 01, 2018 12.76 12.98 12.72 12.87 69,393 +0.09(+0.70%)
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%)
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.