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

First Data Corp (NY: FDC )

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, 2017 15.33 15.46 15.26 15.34 1,706,755 -0.11(-0.71%)
Jan 30, 2017 15.35 15.46 15.08 15.45 1,463,379 -0.02(-0.13%)
Jan 27, 2017 15.57 15.71 15.43 15.47 2,262,824 -0.21(-1.34%)
Jan 26, 2017 15.89 15.95 15.42 15.68 2,137,521 -0.24(-1.51%)
Jan 25, 2017 16.00 16.11 15.57 15.92 5,675,038 +0.09(+0.57%)
Jan 24, 2017 15.52 15.94 15.51 15.83 2,738,691 +0.42(+2.73%)
Jan 23, 2017 15.82 15.82 15.36 15.41 3,439,208 -0.38(-2.41%)
Jan 20, 2017 15.63 15.88 15.55 15.79 2,229,377 +0.18(+1.15%)
Jan 19, 2017 15.40 15.62 15.30 15.61 1,574,317 +0.20(+1.30%)
Jan 18, 2017 15.19 15.41 15.06 15.41 1,514,038 +0.29(+1.92%)
Jan 17, 2017 15.40 15.42 15.10 15.12 2,440,280 -0.31(-2.01%)
Jan 13, 2017 15.43 15.43 15.43 0 +0.07(+0.46%)
Jan 12, 2017 15.37 15.50 15.21 15.36 1,707,377 -0.06(-0.39%)
Jan 11, 2017 15.50 15.65 15.32 15.42 2,131,542 -0.09(-0.58%)
Jan 10, 2017 15.42 15.55 15.31 15.51 1,901,236 +0.06(+0.39%)
Jan 09, 2017 15.39 15.92 15.39 15.45 6,719,266 -0.01(-0.06%)
Jan 06, 2017 15.03 15.52 15.03 15.46 5,706,135 +0.43(+2.86%)
Jan 05, 2017 14.91 15.54 14.89 15.03 7,786,398 -0.20(-1.31%)
Jan 04, 2017 14.65 15.26 14.62 15.23 4,097,724 +0.35(+2.35%)
Jan 03, 2017 14.75 14.88 14.45 14.88 2,953,528 +0.69(+4.86%)
Dec 30, 2016 14.19 14.19 14.19 0 -0.09(-0.63%)
Dec 29, 2016 14.70 14.72 14.26 14.28 2,671,655 -0.44(-2.99%)
Dec 28, 2016 14.88 14.88 14.66 14.72 2,196,584 -0.06(-0.41%)
Dec 27, 2016 14.45 14.92 14.43 14.78 1,316,217 +0.10(+0.68%)
Dec 23, 2016 14.68 14.68 14.68 0 +0.16(+1.10%)
Dec 22, 2016 14.52 14.62 14.38 14.52 1,707,200 -0.17(-1.16%)
Dec 21, 2016 14.85 14.87 14.69 14.69 2,010,813 -0.13(-0.88%)
Dec 20, 2016 14.80 14.86 14.70 14.82 3,261,060 +0.16(+1.09%)
Dec 19, 2016 14.40 14.67 14.30 14.66 3,115,820 +0.25(+1.73%)
Dec 16, 2016 14.06 14.42 13.99 14.41 5,987,663 +0.16(+1.12%)
Dec 15, 2016 14.31 14.45 14.20 14.25 1,936,148 +0.04(+0.28%)
Dec 14, 2016 14.64 14.70 14.18 14.21 2,767,881 -0.41(-2.80%)
Dec 13, 2016 14.48 14.73 14.46 14.62 3,153,655 +0.22(+1.53%)
Dec 12, 2016 14.61 14.77 14.35 14.40 2,843,879 -0.22(-1.50%)
Dec 09, 2016 14.71 14.80 14.37 14.62 4,368,552 +0.05(+0.34%)
Dec 08, 2016 14.31 14.68 14.31 14.57 4,897,524 +0.26(+1.82%)
Dec 07, 2016 13.99 14.40 13.96 14.31 4,248,925 +0.29(+2.07%)
Dec 06, 2016 14.19 14.24 13.96 14.02 6,311,958 -0.17(-1.20%)
Dec 05, 2016 14.49 14.57 14.17 14.19 2,894,132 -0.21(-1.46%)
Dec 02, 2016 14.15 14.44 14.15 14.40 4,164,145 +0.17(+1.19%)
Dec 01, 2016 14.62 14.68 14.17 14.23 4,470,260 -0.34(-2.33%)
Nov 30, 2016 14.95 15.04 14.51 14.57 25,189,424 -0.28(-1.89%)
Nov 29, 2016 14.97 15.22 14.79 14.85 2,827,808 -0.21(-1.39%)
Nov 28, 2016 15.42 15.48 15.05 15.06 3,380,988 -0.47(-3.03%)
Nov 25, 2016 15.50 15.60 15.28 15.53 1,339,319 +0.12(+0.78%)
Nov 23, 2016 15.41 15.41 15.41 0 +0.42(+2.80%)
Nov 22, 2016 15.30 15.36 14.95 14.99 5,387,418 -0.23(-1.51%)
Nov 21, 2016 15.53 15.71 15.16 15.22 6,760,191 -0.26(-1.68%)
Nov 18, 2016 15.48 15.59 15.36 15.48 6,056,545 +0.08(+0.52%)
Nov 17, 2016 15.30 15.58 15.20 15.40 5,112,480 +0.25(+1.65%)
Nov 16, 2016 14.50 15.34 14.46 15.15 10,631,227 +0.58(+3.98%)
Nov 15, 2016 14.70 15.02 14.39 14.57 6,314,825 +0.05(+0.34%)
Nov 14, 2016 14.74 14.88 14.35 14.52 4,740,794 -0.08(-0.55%)
Nov 11, 2016 14.11 14.64 14.11 14.60 4,774,650 +0.46(+3.25%)
Nov 10, 2016 14.30 14.61 14.06 14.14 6,466,906 -0.01(-0.07%)
Nov 09, 2016 13.81 14.22 13.75 14.15 6,699,753 -0.08(-0.56%)
Nov 08, 2016 14.46 14.59 14.12 14.23 12,915,458 -0.23(-1.59%)
Nov 07, 2016 14.07 15.08 13.74 14.46 20,995,552 +1.23(+9.30%)
Nov 04, 2016 13.67 13.77 13.01 13.23 7,416,872 -0.47(-3.43%)
Nov 03, 2016 13.88 13.90 13.67 13.70 3,766,451 -0.07(-0.51%)
Nov 02, 2016 13.79 13.89 13.66 13.77 2,859,234 -0.02(-0.15%)
Nov 01, 2016 13.99 14.09 13.66 13.79 2,707,107 -0.20(-1.43%)
Oct 31, 2016 14.03 14.24 13.97 13.99 3,304,974 -0.02(-0.14%)
Oct 28, 2016 13.91 14.22 13.83 14.01 4,200,408 +0.20(+1.45%)
Oct 27, 2016 14.02 14.07 13.75 13.81 3,617,279 -0.15(-1.07%)
Oct 26, 2016 13.74 14.13 13.64 13.96 4,018,373 +0.09(+0.65%)
Oct 25, 2016 14.12 14.26 13.85 13.87 4,089,100 -0.33(-2.32%)
Oct 24, 2016 13.96 14.36 13.96 14.20 4,057,644 +0.30(+2.16%)
Oct 21, 2016 13.67 14.03 13.51 13.90 3,315,197 +0.20(+1.46%)
Oct 20, 2016 13.80 13.95 13.47 13.70 3,284,097 -0.11(-0.80%)
Oct 19, 2016 13.79 14.06 13.60 13.81 3,469,283 +0.08(+0.58%)
Oct 18, 2016 13.46 13.85 13.42 13.73 3,499,246 +0.45(+3.39%)
Oct 17, 2016 13.22 13.40 13.22 13.28 2,056,801 +0.00(+0.00%)
Oct 14, 2016 13.27 13.59 13.25 13.28 2,253,451 +0.04(+0.30%)
Oct 13, 2016 13.22 13.35 13.07 13.24 2,135,374 -0.10(-0.75%)
Oct 12, 2016 13.20 13.52 13.16 13.34 5,084,289 +0.17(+1.29%)
Oct 11, 2016 13.32 13.35 13.06 13.17 4,432,493 -0.21(-1.57%)
Oct 10, 2016 13.40 13.76 13.31 13.38 4,284,937 +0.08(+0.60%)
Oct 07, 2016 13.27 13.37 13.15 13.30 5,273,617 +0.04(+0.30%)
Oct 06, 2016 13.25 13.38 13.15 13.26 5,652,594 +0.01(+0.08%)
Oct 05, 2016 13.07 13.41 13.07 13.25 3,871,753 +0.22(+1.69%)
Oct 04, 2016 13.26 13.31 12.93 13.03 2,687,094 -0.26(-1.96%)
Oct 03, 2016 13.05 13.41 13.04 13.29 3,061,951 +0.13(+0.99%)
Sep 30, 2016 13.15 13.20 12.74 13.16 5,454,371 +0.03(+0.23%)
Sep 29, 2016 13.29 13.61 13.12 13.13 3,496,581 -0.17(-1.28%)
Sep 28, 2016 13.24 13.35 13.06 13.30 2,602,570 +0.07(+0.53%)
Sep 27, 2016 12.99 13.34 12.94 13.23 11,893,812 +0.18(+1.38%)
Sep 26, 2016 13.04 13.11 12.96 13.05 4,892,309 -0.10(-0.76%)
Sep 23, 2016 13.23 13.29 13.07 13.15 3,349,484 -0.14(-1.05%)
Sep 22, 2016 13.40 13.46 13.13 13.29 4,037,657 -0.01(-0.08%)
Sep 21, 2016 13.56 13.57 13.01 13.30 8,075,554 -0.16(-1.19%)
Sep 20, 2016 13.56 13.64 13.42 13.46 2,022,658 +0.01(+0.07%)
Sep 19, 2016 13.85 13.93 13.41 13.45 4,726,762 -0.32(-2.32%)
Sep 16, 2016 13.84 13.94 13.54 13.77 4,662,844 -0.14(-1.01%)
Sep 15, 2016 13.92 14.02 13.82 13.91 2,552,709 -0.01(-0.07%)
Sep 14, 2016 13.83 14.01 13.70 13.92 3,212,222 +0.15(+1.09%)
Sep 13, 2016 13.80 13.87 13.58 13.77 2,612,909 -0.18(-1.29%)
Sep 12, 2016 13.45 14.00 13.45 13.95 2,920,953 +0.23(+1.68%)
Sep 09, 2016 14.19 14.27 13.58 13.72 6,032,589 -0.64(-4.46%)
Sep 08, 2016 14.35 14.46 14.28 14.36 2,624,567 -0.12(-0.83%)
Sep 07, 2016 14.16 14.57 14.07 14.48 6,827,957 +0.38(+2.70%)
Sep 06, 2016 14.40 14.50 14.09 14.10 3,896,221 -0.29(-2.02%)
Sep 02, 2016 14.01 14.39 14.39 14.39 4,521,400 +0.46(+3.30%)
Sep 01, 2016 13.93 14.08 13.82 13.93 2,351,558 +0.01(+0.07%)
Aug 31, 2016 13.60 13.99 13.56 13.92 5,984,959 +0.47(+3.49%)
Aug 30, 2016 13.40 13.63 13.27 13.45 5,178,162 +0.28(+2.13%)
Aug 29, 2016 13.21 13.50 13.17 13.17 2,049,550 -0.05(-0.38%)
Aug 26, 2016 13.23 13.33 13.09 13.22 1,866,097 +0.03(+0.23%)
Aug 25, 2016 13.16 13.26 13.11 13.19 1,038,779 +0.03(+0.23%)
Aug 24, 2016 13.45 13.48 13.12 13.16 1,279,483 -0.25(-1.86%)
Aug 23, 2016 13.39 13.50 13.22 13.41 1,293,495 +0.05(+0.37%)
Aug 22, 2016 13.14 13.37 13.10 13.36 2,099,695 +0.16(+1.21%)
Aug 19, 2016 13.29 13.29 13.12 13.20 1,709,339 -0.13(-0.98%)
Aug 18, 2016 13.12 13.41 13.12 13.33 3,201,923 +0.16(+1.21%)
Aug 17, 2016 13.28 13.31 13.08 13.17 1,429,020 -0.12(-0.90%)
Aug 16, 2016 13.16 13.38 13.09 13.29 4,383,120 +0.03(+0.23%)
Aug 15, 2016 13.19 13.36 13.11 13.26 3,387,947 +0.12(+0.91%)
Aug 12, 2016 13.24 13.24 13.09 13.14 3,352,098 -0.11(-0.83%)
Aug 11, 2016 13.33 13.41 13.13 13.25 2,837,461 -0.04(-0.30%)
Aug 10, 2016 13.11 13.30 12.96 13.29 2,662,766 +0.18(+1.37%)
Aug 09, 2016 13.12 13.25 13.04 13.11 3,441,221 +0.01(+0.08%)
Aug 08, 2016 13.12 13.23 12.95 13.10 2,798,705 -0.06(-0.46%)
Aug 05, 2016 12.99 13.21 12.90 13.16 3,703,711 +0.27(+2.09%)
Aug 04, 2016 13.11 13.18 12.78 12.89 3,902,134 -0.19(-1.45%)
Aug 03, 2016 13.11 13.20 12.71 13.08 4,767,186 +0.00(+0.00%)
Aug 02, 2016 12.90 13.14 12.77 13.08 4,337,001 +0.06(+0.46%)
Aug 01, 2016 12.75 13.38 12.65 13.02 10,763,922 +0.62(+5.00%)
Jul 29, 2016 12.18 12.53 11.91 12.40 4,265,914 +0.22(+1.81%)
Jul 28, 2016 12.17 12.23 11.98 12.18 1,838,619 -0.02(-0.16%)
Jul 27, 2016 12.47 12.47 11.92 12.20 2,621,182 -0.23(-1.85%)
Jul 26, 2016 12.28 12.47 12.22 12.43 1,743,457 +0.15(+1.22%)
Jul 25, 2016 12.27 12.40 12.27 12.28 2,064,838 +0.01(+0.08%)
Jul 22, 2016 12.34 12.45 12.23 12.27 1,907,683 -0.09(-0.73%)
Jul 21, 2016 12.39 12.49 12.18 12.36 2,410,272 -0.05(-0.40%)
Jul 20, 2016 12.08 12.48 11.94 12.41 2,776,935 +0.41(+3.42%)
Jul 19, 2016 12.02 12.16 11.99 12.00 3,103,509 +0.01(+0.08%)
Jul 18, 2016 11.42 12.01 11.29 11.99 4,144,311 +0.62(+5.45%)
Jul 15, 2016 11.59 11.59 11.33 11.37 2,027,811 -0.21(-1.81%)
Jul 14, 2016 11.46 11.63 11.39 11.58 3,640,163 +0.26(+2.30%)
Jul 13, 2016 11.58 11.60 11.26 11.32 4,092,408 -0.23(-1.99%)
Jul 12, 2016 11.09 11.58 11.06 11.55 3,593,886 +0.54(+4.90%)
Jul 11, 2016 11.16 11.25 11.00 11.01 3,637,476 -0.10(-0.90%)
Jul 08, 2016 10.82 11.12 10.68 11.11 4,310,996 +0.43(+4.03%)
Jul 07, 2016 10.65 10.84 10.57 10.68 2,570,178 +0.02(+0.19%)
Jul 06, 2016 10.53 10.70 10.40 10.66 3,948,577 -0.09(-0.84%)
Jul 05, 2016 10.93 11.00 10.69 10.75 4,248,059 -0.28(-2.54%)
Jul 01, 2016 11.05 11.03 11.03 11.03 3,470,800 -0.04(-0.36%)
Jun 30, 2016 11.15 11.22 10.89 11.07 4,985,340 -0.07(-0.63%)
Jun 29, 2016 10.69 11.15 10.63 11.14 8,525,570 +0.58(+5.49%)
Jun 28, 2016 10.50 10.71 10.37 10.56 7,672,121 +0.43(+4.24%)
Jun 27, 2016 10.81 10.83 9.900 10.13 8,479,081 -0.87(-7.91%)
Jun 24, 2016 11.28 11.34 10.78 11.00 21,732,732 -0.83(-7.02%)
Jun 23, 2016 12.36 12.40 11.73 11.83 34,896,180 -0.38(-3.11%)
Jun 22, 2016 12.25 12.33 12.16 12.21 8,585,198 -0.10(-0.81%)
Jun 21, 2016 12.39 12.56 12.22 12.31 7,065,331 -0.08(-0.65%)
Jun 20, 2016 12.04 12.42 12.04 12.39 6,659,756 +0.48(+4.03%)
Jun 17, 2016 11.76 12.01 11.74 11.91 11,275,199 +0.13(+1.10%)
Jun 16, 2016 11.62 11.81 11.35 11.78 4,700,497 +0.07(+0.60%)
Jun 15, 2016 11.63 11.92 11.54 11.71 4,798,805 +0.09(+0.77%)
Jun 14, 2016 11.73 11.84 11.45 11.62 5,194,308 -0.11(-0.94%)
Jun 13, 2016 12.21 12.33 11.73 11.73 8,658,509 -0.62(-5.02%)
Jun 10, 2016 12.74 12.74 12.21 12.35 7,132,953 -0.51(-3.97%)
Jun 09, 2016 13.04 13.04 12.78 12.86 7,599,422 -0.21(-1.61%)
Jun 08, 2016 12.97 13.09 12.81 13.07 6,814,341 +0.08(+0.62%)
Jun 07, 2016 12.71 13.00 12.68 12.99 8,253,151 +0.33(+2.61%)
Jun 06, 2016 12.30 12.66 12.26 12.66 3,783,422 +0.34(+2.76%)
Jun 03, 2016 12.46 12.55 12.18 12.32 3,610,393 -0.37(-2.92%)
Jun 02, 2016 12.42 12.74 12.27 12.69 3,769,290 +0.04(+0.32%)
Jun 01, 2016 12.43 12.66 12.27 12.65 3,075,239 +0.12(+0.96%)
May 31, 2016 12.62 12.72 12.41 12.53 3,629,053 +0.03(+0.24%)
May 27, 2016 12.54 12.50 12.50 12.50 3,536,600 +0.07(+0.56%)
May 26, 2016 12.63 12.70 12.33 12.43 3,755,006 +0.17(+1.39%)
May 25, 2016 12.49 12.78 12.12 12.26 6,525,229 -0.08(-0.65%)
May 24, 2016 12.00 12.48 11.84 12.34 6,796,088 +0.42(+3.52%)
May 23, 2016 11.98 12.17 11.56 11.92 12,339,304 +0.51(+4.47%)
May 20, 2016 11.11 11.54 11.11 11.41 7,440,578 +0.46(+4.20%)
May 19, 2016 10.64 11.01 10.62 10.95 5,426,773 +0.25(+2.34%)
May 18, 2016 10.61 10.71 10.44 10.70 7,345,773 +0.08(+0.75%)
May 17, 2016 10.69 10.88 10.55 10.62 3,160,583 -0.05(-0.47%)
May 16, 2016 10.96 11.09 10.56 10.67 5,317,344 -0.28(-2.56%)
May 13, 2016 10.93 11.20 10.86 10.95 1,956,551 -0.03(-0.27%)
May 12, 2016 11.10 11.38 10.93 10.98 3,417,367 -0.08(-0.72%)
May 11, 2016 11.07 11.39 10.99 11.06 3,986,146 -0.07(-0.63%)
May 10, 2016 10.96 11.36 10.89 11.13 4,438,585 +0.18(+1.64%)
May 09, 2016 10.74 11.04 10.50 10.95 6,344,579 +0.21(+1.96%)
May 06, 2016 11.00 11.16 10.65 10.74 3,766,597 -0.32(-2.89%)
May 05, 2016 11.22 11.39 10.91 11.06 4,157,591 -0.11(-0.98%)
May 04, 2016 10.93 11.25 10.36 11.17 10,674,461 +0.16(+1.45%)
May 03, 2016 11.54 11.74 10.94 11.01 7,761,621 -0.68(-5.82%)
May 02, 2016 11.43 11.72 11.29 11.69 8,414,343 +0.30(+2.63%)
Apr 29, 2016 11.87 12.00 11.24 11.39 23,101,992 -0.50(-4.21%)
Apr 28, 2016 12.32 12.58 11.88 11.89 6,689,599 -0.47(-3.80%)
Apr 27, 2016 13.00 13.27 12.31 12.36 5,551,560 -0.44(-3.44%)
Apr 26, 2016 13.10 13.43 12.78 12.80 6,523,904 -0.54(-4.05%)
Apr 25, 2016 12.94 14.25 12.83 13.34 11,867,873 +0.34(+2.62%)
Apr 22, 2016 13.03 13.35 12.94 13.00 4,174,108 -0.09(-0.69%)
Apr 21, 2016 13.27 13.56 12.96 13.09 3,002,614 -0.20(-1.50%)
Apr 20, 2016 13.21 13.86 13.02 13.29 4,772,628 +0.03(+0.23%)
Apr 19, 2016 13.24 13.36 12.88 13.26 2,790,799 +0.05(+0.38%)
Apr 18, 2016 12.74 13.46 12.73 13.21 1,818,776 +0.20(+1.54%)
Apr 15, 2016 12.89 13.28 12.81 13.01 1,378,222 -0.18(-1.36%)
Apr 14, 2016 12.65 13.52 12.57 13.19 6,078,170 +0.31(+2.41%)
Apr 13, 2016 12.17 12.90 12.09 12.88 6,393,004 +0.77(+6.36%)
Apr 12, 2016 11.88 12.43 11.79 12.11 10,094,393 -0.02(-0.16%)
Apr 11, 2016 12.50 12.58 12.06 12.13 3,509,112 -0.27(-2.18%)
Apr 08, 2016 12.37 12.90 12.17 12.40 3,245,694 -0.05(-0.40%)
Apr 07, 2016 12.46 12.75 12.37 12.45 2,619,882 -0.24(-1.89%)
Apr 06, 2016 12.45 12.77 12.21 12.69 2,169,091 +0.07(+0.55%)
Apr 05, 2016 12.55 12.79 12.42 12.62 1,693,581 -0.04(-0.32%)
Apr 04, 2016 12.46 13.12 12.32 12.66 3,041,393 +0.01(+0.08%)
Apr 01, 2016 12.83 12.99 12.55 12.65 3,158,722 -0.29(-2.24%)
Mar 31, 2016 12.40 13.04 12.00 12.94 2,480,041 +0.48(+3.85%)
Mar 30, 2016 12.71 13.05 12.18 12.46 2,863,545 -0.22(-1.74%)
Mar 29, 2016 12.02 12.73 11.85 12.68 2,121,320 +0.63(+5.23%)
Mar 28, 2016 12.37 12.37 11.65 12.05 2,519,891 +0.04(+0.33%)
Mar 24, 2016 11.50 12.01 12.01 12.01 2,229,900 +0.39(+3.36%)
Mar 23, 2016 12.19 12.26 11.55 11.62 1,556,649 -0.54(-4.44%)
Mar 22, 2016 12.30 12.31 12.11 12.16 1,095,486 -0.17(-1.38%)
Mar 21, 2016 12.15 12.38 12.15 12.33 1,440,835 +0.12(+0.98%)
Mar 18, 2016 12.47 12.68 12.14 12.21 1,977,448 -0.29(-2.32%)
Mar 17, 2016 12.98 13.08 12.41 12.50 5,037,036 -0.47(-3.62%)
Mar 16, 2016 12.58 13.18 12.54 12.97 3,590,390 +0.40(+3.18%)
Mar 15, 2016 12.96 13.04 12.37 12.57 2,491,749 -0.47(-3.60%)
Mar 14, 2016 13.03 13.32 12.98 13.04 1,863,264 -0.18(-1.36%)
Mar 11, 2016 13.54 13.76 12.91 13.22 2,731,060 -0.01(-0.08%)
Mar 10, 2016 13.98 14.01 13.21 13.23 2,393,743 -0.74(-5.30%)
Mar 09, 2016 12.96 14.00 12.96 13.97 4,305,822 +0.70(+5.28%)
Mar 08, 2016 13.21 13.56 12.85 13.27 2,340,366 -0.07(-0.52%)
Mar 07, 2016 13.36 13.36 12.88 13.34 3,421,666 -0.25(-1.84%)
Mar 04, 2016 12.79 13.74 12.71 13.59 4,145,748 +0.80(+6.25%)
Mar 03, 2016 12.76 12.89 12.55 12.79 2,968,734 +0.05(+0.39%)
Mar 02, 2016 12.95 13.10 12.51 12.74 3,395,565 -0.13(-1.01%)
Mar 01, 2016 12.60 13.54 12.49 12.87 5,035,346 +0.37(+2.96%)
Feb 29, 2016 12.87 13.16 12.43 12.50 3,250,652 -0.42(-3.25%)
Feb 26, 2016 12.41 12.99 12.34 12.92 4,344,995 +0.57(+4.62%)
Feb 25, 2016 12.41 12.74 12.15 12.35 2,387,520 -0.17(-1.36%)
Feb 24, 2016 12.09 12.88 11.72 12.52 3,386,483 +0.19(+1.54%)
Feb 23, 2016 12.29 12.61 12.12 12.33 5,690,988 +0.02(+0.16%)
Feb 22, 2016 12.03 12.59 11.96 12.31 4,391,857 +0.45(+3.79%)
Feb 19, 2016 11.53 11.90 11.04 11.86 3,956,140 +0.46(+4.04%)
Feb 18, 2016 10.92 11.80 10.89 11.40 6,307,660 +0.73(+6.84%)
Feb 17, 2016 10.29 11.21 10.21 10.67 4,888,706 +0.45(+4.40%)
Feb 16, 2016 9.790 10.42 9.615 10.22 3,924,858 +0.78(+8.26%)
Feb 12, 2016 8.820 9.440 9.440 9.440 7,923,000 +0.77(+8.88%)
Feb 11, 2016 9.450 9.450 8.370 8.670 14,983,777 -0.68(-7.27%)
Feb 10, 2016 11.02 11.10 8.760 9.350 21,646,104 -1.75(-15.77%)
Feb 09, 2016 11.02 11.38 11.00 11.10 6,860,968 +0.02(+0.18%)
Feb 08, 2016 12.74 12.76 10.50 11.08 7,686,987 -1.82(-14.11%)
Feb 05, 2016 12.96 13.18 12.68 12.90 1,844,170 -0.10(-0.77%)
Feb 04, 2016 12.87 13.57 12.87 13.00 2,294,271 +0.07(+0.54%)
Feb 03, 2016 12.93 13.13 12.61 12.93 2,381,918 +0.12(+0.94%)
Feb 02, 2016 13.30 13.39 12.61 12.81 3,558,100 -0.55(-4.12%)
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.