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 (%)
Apr 30, 2020 17.57 17.70 16.97 17.08 158,680 -0.81(-4.53%)
Apr 29, 2020 16.68 18.04 16.68 17.89 214,771 +1.64(+10.09%)
Apr 28, 2020 16.38 16.41 15.81 16.25 141,518 +0.29(+1.82%)
Apr 27, 2020 16.03 16.65 15.57 15.96 174,758 +0.21(+1.33%)
Apr 24, 2020 15.62 15.86 15.52 15.75 137,200 +0.15(+0.96%)
Apr 23, 2020 15.25 15.98 15.25 15.60 99,668 +0.26(+1.69%)
Apr 22, 2020 15.17 15.57 14.82 15.34 74,492 +0.55(+3.72%)
Apr 21, 2020 15.13 15.36 14.56 14.79 83,623 -0.78(-5.01%)
Apr 20, 2020 15.26 15.76 15.09 15.57 133,306 -0.05(-0.32%)
Apr 17, 2020 15.02 15.71 14.96 15.62 104,000 +0.91(+6.19%)
Apr 16, 2020 14.84 15.12 14.45 14.71 106,773 -0.24(-1.61%)
Apr 15, 2020 15.08 15.11 14.58 14.95 148,923 -0.59(-3.80%)
Apr 14, 2020 15.48 16.00 15.19 15.54 136,152 +0.43(+2.85%)
Apr 13, 2020 15.40 15.40 14.66 15.11 168,374 -0.49(-3.14%)
Apr 09, 2020 15.63 15.89 15.30 15.60 131,000 +0.32(+2.09%)
Apr 08, 2020 15.65 16.16 14.48 15.28 277,865 +0.43(+2.90%)
Apr 07, 2020 14.94 15.39 14.20 14.85 242,832 +0.38(+2.63%)
Apr 06, 2020 13.73 14.69 13.65 14.47 180,388 +1.18(+8.88%)
Apr 03, 2020 13.43 13.91 13.08 13.29 229,500 -0.39(-2.85%)
Apr 02, 2020 12.94 13.98 12.94 13.68 188,481 +0.89(+6.96%)
Apr 01, 2020 13.38 13.56 12.55 12.79 189,791 -1.23(-8.77%)
Mar 31, 2020 13.77 14.18 13.52 14.02 186,596 +0.12(+0.86%)
Mar 30, 2020 13.39 14.33 13.39 13.90 140,073 +0.21(+1.53%)
Mar 27, 2020 14.19 14.48 13.41 13.69 183,400 -1.12(-7.56%)
Mar 26, 2020 13.45 14.97 13.33 14.81 380,779 +1.34(+9.95%)
Mar 25, 2020 13.26 13.83 12.84 13.47 194,183 +0.09(+0.67%)
Mar 24, 2020 11.61 13.47 11.61 13.38 154,130 +2.27(+20.43%)
Mar 23, 2020 11.29 11.74 10.19 11.11 229,082 -0.44(-3.81%)
Mar 20, 2020 12.43 12.93 11.34 11.55 262,300 -0.84(-6.78%)
Mar 19, 2020 11.26 12.72 11.06 12.39 249,372 +0.89(+7.74%)
Mar 18, 2020 10.88 11.65 8.850 11.50 446,000 -0.16(-1.37%)
Mar 17, 2020 10.88 11.89 10.77 11.66 518,534 +0.81(+7.47%)
Mar 16, 2020 10.74 11.11 10.00 10.85 616,176 -1.01(-8.52%)
Mar 13, 2020 10.95 12.04 10.58 11.86 425,000 +1.40(+13.38%)
Mar 12, 2020 10.82 12.08 10.19 10.46 554,523 -2.22(-17.51%)
Mar 11, 2020 14.37 14.37 12.60 12.68 309,361 -2.06(-13.98%)
Mar 10, 2020 15.75 15.85 14.61 14.74 214,178 -0.66(-4.29%)
Mar 09, 2020 16.10 16.48 15.21 15.40 256,381 -1.65(-9.68%)
Mar 06, 2020 15.65 17.12 15.65 17.05 356,400 +1.02(+6.36%)
Mar 05, 2020 17.50 17.82 15.77 16.03 384,988 -1.88(-10.50%)
Mar 04, 2020 17.12 17.96 17.09 17.91 112,538 +1.05(+6.23%)
Mar 03, 2020 17.20 17.65 16.60 16.86 118,054 -0.46(-2.66%)
Mar 02, 2020 17.37 17.37 16.75 17.32 188,394 +0.05(+0.29%)
Feb 28, 2020 16.45 17.27 16.29 17.27 154,100 +0.32(+1.89%)
Feb 27, 2020 17.15 17.68 16.79 16.95 232,028 -0.70(-3.97%)
Feb 26, 2020 17.84 18.25 17.58 17.65 153,985 -0.09(-0.51%)
Feb 25, 2020 19.02 19.17 17.44 17.74 175,930 -1.28(-6.73%)
Feb 24, 2020 18.35 19.15 18.32 19.02 105,822 -0.08(-0.42%)
Feb 21, 2020 19.55 19.58 18.54 19.10 115,300 -0.48(-2.45%)
Feb 20, 2020 20.08 20.44 19.53 19.58 68,769 -0.73(-3.59%)
Feb 19, 2020 20.12 20.70 20.12 20.31 103,797 +0.19(+0.94%)
Feb 18, 2020 19.96 20.39 19.88 20.12 262,430 +0.14(+0.70%)
Feb 14, 2020 19.26 20.00 19.26 19.98 86,600 +0.77(+4.01%)
Feb 13, 2020 18.89 19.34 18.89 19.21 97,932 +0.23(+1.21%)
Feb 12, 2020 18.98 19.20 18.84 18.98 77,622 +0.17(+0.90%)
Feb 11, 2020 18.87 19.15 18.72 18.81 48,941 -0.01(-0.05%)
Feb 10, 2020 18.79 19.03 18.46 18.82 85,807 +0.00(+0.00%)
Feb 07, 2020 19.12 19.74 18.80 18.82 125,200 -0.33(-1.72%)
Feb 06, 2020 18.61 19.41 18.55 19.15 152,362 +0.66(+3.57%)
Feb 05, 2020 18.21 18.55 18.00 18.49 127,094 +0.49(+2.72%)
Feb 04, 2020 17.49 18.12 17.45 18.00 157,700 +0.72(+4.17%)
Feb 03, 2020 17.24 17.35 16.97 17.28 181,007 +0.13(+0.76%)
Jan 31, 2020 17.43 17.44 16.90 17.15 130,600 -0.34(-1.94%)
Jan 30, 2020 17.26 17.51 16.79 17.49 66,245 +0.03(+0.17%)
Jan 29, 2020 17.77 17.81 17.41 17.46 83,432 -0.32(-1.80%)
Jan 28, 2020 18.15 18.19 17.76 17.78 66,646 -0.28(-1.55%)
Jan 27, 2020 17.75 18.23 17.65 18.06 105,244 -0.02(-0.11%)
Jan 24, 2020 18.11 18.72 17.95 18.08 80,300 -0.02(-0.11%)
Jan 23, 2020 17.96 18.18 17.71 18.10 111,476 -0.04(-0.22%)
Jan 22, 2020 18.21 18.42 18.08 18.14 111,848 -0.04(-0.22%)
Jan 21, 2020 18.12 18.48 18.04 18.18 79,412 -0.10(-0.55%)
Jan 17, 2020 18.40 18.53 17.82 18.28 124,300 -0.07(-0.38%)
Jan 16, 2020 18.40 18.80 18.32 18.35 48,555 +0.10(+0.55%)
Jan 15, 2020 18.23 18.60 18.06 18.25 85,075 -0.02(-0.11%)
Jan 14, 2020 18.35 18.57 18.20 18.27 72,540 -0.13(-0.71%)
Jan 13, 2020 18.12 18.62 18.11 18.40 105,148 +0.25(+1.38%)
Jan 10, 2020 18.38 18.41 18.07 18.15 93,900 -0.20(-1.09%)
Jan 09, 2020 18.91 18.91 18.29 18.35 66,325 -0.40(-2.13%)
Jan 08, 2020 19.01 19.27 18.65 18.75 80,167 -0.32(-1.68%)
Jan 07, 2020 18.89 19.31 18.70 19.07 104,686 +0.31(+1.65%)
Jan 06, 2020 18.29 18.85 18.12 18.76 111,642 +0.28(+1.52%)
Jan 03, 2020 18.39 18.52 18.19 18.48 128,800 -0.14(-0.75%)
Jan 02, 2020 18.27 18.75 18.18 18.62 168,263 +0.48(+2.65%)
Dec 31, 2019 17.82 18.38 17.75 18.14 202,900 +0.31(+1.74%)
Dec 30, 2019 18.29 18.29 17.80 17.83 122,838 -0.38(-2.09%)
Dec 27, 2019 18.24 18.33 18.07 18.21 75,100 -0.03(-0.16%)
Dec 26, 2019 18.06 18.26 17.94 18.24 84,972 +0.15(+0.83%)
Dec 24, 2019 18.19 18.40 18.01 18.09 56,000 -0.20(-1.09%)
Dec 23, 2019 18.31 18.31 17.87 18.29 76,911 -0.02(-0.11%)
Dec 20, 2019 17.90 18.37 17.78 18.31 212,400 +0.48(+2.69%)
Dec 19, 2019 17.66 18.09 17.30 17.83 171,311 +0.19(+1.08%)
Dec 18, 2019 17.16 17.65 17.10 17.64 124,187 +0.51(+2.98%)
Dec 17, 2019 16.89 17.18 16.71 17.13 131,233 +0.17(+1.00%)
Dec 16, 2019 17.37 17.54 16.85 16.96 149,212 -0.37(-2.14%)
Dec 13, 2019 17.07 17.37 17.00 17.33 203,200 +0.24(+1.40%)
Dec 12, 2019 16.48 17.14 16.48 17.09 398,767 +0.62(+3.76%)
Dec 11, 2019 16.50 16.70 16.43 16.47 267,904 +0.02(+0.12%)
Dec 10, 2019 16.51 16.75 16.38 16.45 197,599 -0.03(-0.18%)
Dec 09, 2019 15.69 16.55 15.65 16.48 373,961 +0.76(+4.83%)
Dec 06, 2019 15.70 15.97 15.68 15.72 475,900 +0.52(+3.42%)
Dec 05, 2019 15.10 15.26 15.02 15.20 166,479 +0.08(+0.53%)
Dec 04, 2019 15.37 15.49 15.11 15.12 186,119 -0.19(-1.24%)
Dec 03, 2019 15.17 15.42 15.12 15.31 249,407 +0.07(+0.46%)
Dec 02, 2019 15.57 15.57 15.19 15.24 323,952 -0.30(-1.93%)
Nov 29, 2019 15.30 15.57 15.20 15.54 85,800 +0.27(+1.77%)
Nov 27, 2019 15.30 15.47 15.09 15.27 280,200 +0.03(+0.20%)
Nov 26, 2019 15.10 15.44 15.01 15.24 432,900 +0.14(+0.93%)
Nov 25, 2019 14.80 15.28 14.76 15.10 188,750 +0.40(+2.72%)
Nov 22, 2019 14.66 14.84 14.44 14.70 216,200 +0.15(+1.03%)
Nov 21, 2019 14.99 15.09 14.52 14.55 164,731 -0.46(-3.06%)
Nov 20, 2019 14.80 15.12 14.80 15.01 341,191 +0.21(+1.42%)
Nov 19, 2019 14.39 15.08 14.39 14.80 428,298 +0.46(+3.21%)
Nov 18, 2019 14.48 14.50 14.26 14.34 435,058 -0.09(-0.62%)
Nov 15, 2019 15.04 15.04 14.15 14.43 229,800 -0.57(-3.80%)
Nov 14, 2019 14.89 15.22 14.72 15.00 233,538 +0.40(+2.74%)
Nov 13, 2019 14.69 14.85 14.47 14.60 326,581 -0.13(-0.88%)
Nov 12, 2019 14.79 15.08 14.63 14.73 241,461 -0.17(-1.14%)
Nov 11, 2019 14.48 15.09 14.24 14.90 374,247 +0.14(+0.95%)
Nov 08, 2019 15.41 15.63 14.30 14.76 358,900 -0.62(-4.03%)
Nov 07, 2019 17.89 17.89 13.76 15.38 1,079,283 -4.95(-24.35%)
Nov 06, 2019 20.72 21.02 20.18 20.33 274,928 -0.43(-2.07%)
Nov 05, 2019 20.25 20.96 20.05 20.76 188,547 +0.63(+3.13%)
Nov 04, 2019 19.82 20.43 19.81 20.13 222,642 +0.43(+2.18%)
Nov 01, 2019 19.29 19.77 19.05 19.70 80,300 +0.54(+2.82%)
Oct 31, 2019 19.44 19.44 18.90 19.16 121,407 -0.33(-1.69%)
Oct 30, 2019 19.16 19.59 18.78 19.49 107,878 +0.32(+1.67%)
Oct 29, 2019 19.42 19.59 19.16 19.17 73,678 -0.24(-1.24%)
Oct 28, 2019 18.75 19.43 18.70 19.41 125,393 +0.77(+4.13%)
Oct 25, 2019 18.34 18.79 18.20 18.64 91,400 +0.26(+1.41%)
Oct 24, 2019 18.53 18.78 18.34 18.38 52,397 -0.09(-0.49%)
Oct 23, 2019 18.68 18.92 18.32 18.47 71,331 -0.22(-1.18%)
Oct 22, 2019 18.92 19.17 18.27 18.69 247,488 -0.35(-1.84%)
Oct 21, 2019 18.75 19.35 18.58 19.04 224,976 +0.44(+2.37%)
Oct 18, 2019 17.93 18.66 17.80 18.60 231,700 +0.66(+3.68%)
Oct 17, 2019 16.94 18.05 16.94 17.94 375,167 +1.06(+6.28%)
Oct 16, 2019 16.82 16.90 16.29 16.88 115,476 +0.02(+0.12%)
Oct 15, 2019 16.97 17.10 16.82 16.86 155,384 -0.13(-0.77%)
Oct 14, 2019 17.00 17.09 16.75 16.99 78,133 -0.09(-0.53%)
Oct 11, 2019 16.90 17.17 16.76 17.08 127,600 +0.37(+2.21%)
Oct 10, 2019 17.00 17.00 16.62 16.71 117,768 -0.31(-1.82%)
Oct 09, 2019 16.93 17.21 16.92 17.02 138,732 +0.15(+0.89%)
Oct 08, 2019 17.15 17.21 16.79 16.87 161,467 -0.53(-3.05%)
Oct 07, 2019 17.80 17.98 17.33 17.40 131,109 -0.45(-2.52%)
Oct 04, 2019 17.85 18.00 17.47 17.85 224,900 +0.00(+0.00%)
Oct 03, 2019 17.84 17.93 17.54 17.85 90,492 -0.07(-0.39%)
Oct 02, 2019 17.80 18.34 17.61 17.92 221,790 +0.06(+0.34%)
Oct 01, 2019 17.45 17.92 17.34 17.86 192,812 +0.46(+2.64%)
Sep 30, 2019 17.09 17.48 16.66 17.40 239,307 +0.13(+0.75%)
Sep 27, 2019 18.08 18.12 17.25 17.27 167,800 -0.77(-4.27%)
Sep 26, 2019 18.23 18.42 17.60 18.04 159,969 -0.17(-0.93%)
Sep 25, 2019 17.67 18.23 17.37 18.21 168,930 +0.52(+2.94%)
Sep 24, 2019 17.88 17.98 17.42 17.69 203,142 -0.13(-0.73%)
Sep 23, 2019 18.26 18.47 17.80 17.82 181,976 -0.50(-2.73%)
Sep 20, 2019 18.87 19.08 18.25 18.32 259,800 -0.59(-3.12%)
Sep 19, 2019 19.12 19.67 18.89 18.91 159,593 -0.16(-0.84%)
Sep 18, 2019 19.23 19.23 18.73 19.07 187,494 -0.15(-0.78%)
Sep 17, 2019 18.96 19.45 18.74 19.22 113,512 +0.23(+1.21%)
Sep 16, 2019 19.29 19.45 18.66 18.99 161,243 -0.38(-1.96%)
Sep 13, 2019 19.40 19.59 18.93 19.37 187,900 +0.04(+0.21%)
Sep 12, 2019 19.85 20.22 18.97 19.33 185,646 -0.31(-1.58%)
Sep 11, 2019 18.94 20.14 18.59 19.64 247,079 +0.90(+4.80%)
Sep 10, 2019 18.34 18.96 18.06 18.74 246,585 +0.33(+1.79%)
Sep 09, 2019 18.85 18.96 18.20 18.41 160,318 -0.49(-2.59%)
Sep 06, 2019 19.04 19.37 18.86 18.90 151,600 -0.05(-0.26%)
Sep 05, 2019 18.72 19.13 18.49 18.95 147,968 +0.44(+2.38%)
Sep 04, 2019 18.31 18.81 18.17 18.51 116,120 +0.38(+2.10%)
Sep 03, 2019 18.27 18.57 18.09 18.13 110,826 -0.12(-0.66%)
Aug 30, 2019 17.94 18.27 17.90 18.25 101,100 +0.26(+1.45%)
Aug 29, 2019 17.93 18.66 17.85 17.99 115,479 +0.26(+1.47%)
Aug 28, 2019 17.52 17.91 17.42 17.73 117,381 +0.08(+0.45%)
Aug 27, 2019 18.49 18.74 17.33 17.65 198,180 -0.81(-4.39%)
Aug 26, 2019 17.89 18.51 17.78 18.46 102,258 +0.75(+4.23%)
Aug 23, 2019 18.27 18.57 17.66 17.71 169,200 -0.78(-4.22%)
Aug 22, 2019 17.92 18.66 17.92 18.49 137,635 +0.75(+4.23%)
Aug 21, 2019 18.16 18.16 17.71 17.74 108,715 -0.23(-1.28%)
Aug 20, 2019 18.15 18.27 17.79 17.97 120,945 -0.21(-1.16%)
Aug 19, 2019 18.73 18.94 18.17 18.18 133,748 -0.36(-1.94%)
Aug 16, 2019 18.17 18.69 18.07 18.54 174,500 +0.54(+3.00%)
Aug 15, 2019 18.06 18.30 17.75 18.00 180,514 +0.00(+0.00%)
Aug 14, 2019 17.55 18.14 17.45 18.00 183,798 +0.12(+0.67%)
Aug 13, 2019 17.67 18.06 17.46 17.88 219,242 +0.11(+0.62%)
Aug 12, 2019 17.81 18.14 17.56 17.77 196,220 -0.15(-0.84%)
Aug 09, 2019 17.96 18.06 17.07 17.92 289,500 -0.22(-1.21%)
Aug 08, 2019 18.34 18.48 17.88 18.14 318,253 -0.30(-1.63%)
Aug 07, 2019 19.80 19.89 18.40 18.44 551,146 -1.56(-7.80%)
Aug 06, 2019 20.52 20.64 19.49 20.00 404,248 -0.40(-1.96%)
Aug 05, 2019 21.22 21.22 20.30 20.40 143,814 -1.16(-5.38%)
Aug 02, 2019 22.54 22.54 20.76 21.56 290,800 -1.21(-5.31%)
Aug 01, 2019 22.94 23.24 22.52 22.77 113,742 -0.19(-0.83%)
Jul 31, 2019 23.28 23.42 22.85 22.96 193,330 -0.31(-1.33%)
Jul 30, 2019 22.61 23.57 22.40 23.27 179,581 +0.57(+2.51%)
Jul 29, 2019 22.50 22.72 21.59 22.70 151,211 +0.25(+1.11%)
Jul 26, 2019 22.23 22.68 22.23 22.45 139,100 +0.38(+1.72%)
Jul 25, 2019 22.65 22.68 22.07 22.07 109,465 -0.60(-2.65%)
Jul 24, 2019 22.18 22.73 22.00 22.67 157,338 +0.46(+2.07%)
Jul 23, 2019 22.93 22.93 22.13 22.21 114,607 -0.55(-2.42%)
Jul 22, 2019 23.12 23.28 22.74 22.76 71,818 -0.34(-1.47%)
Jul 19, 2019 23.63 23.66 23.09 23.10 66,400 -0.53(-2.24%)
Jul 18, 2019 23.75 23.88 23.37 23.63 64,238 -0.16(-0.67%)
Jul 17, 2019 23.98 24.12 23.75 23.79 70,642 -0.13(-0.54%)
Jul 16, 2019 24.10 24.41 23.89 23.92 98,519 -0.24(-0.99%)
Jul 15, 2019 23.76 24.24 23.55 24.16 116,122 +0.45(+1.90%)
Jul 12, 2019 23.87 23.87 23.50 23.71 65,800 -0.13(-0.55%)
Jul 11, 2019 23.09 23.85 23.07 23.84 99,627 +0.82(+3.56%)
Jul 10, 2019 22.69 23.03 22.53 23.02 182,580 +0.41(+1.81%)
Jul 09, 2019 23.01 23.06 22.58 22.61 76,053 -0.46(-1.99%)
Jul 08, 2019 23.03 23.22 22.90 23.07 97,245 -0.02(-0.09%)
Jul 05, 2019 23.51 23.51 22.85 23.09 98,300 -0.57(-2.41%)
Jul 03, 2019 23.27 23.69 23.09 23.66 81,800 +0.57(+2.47%)
Jul 02, 2019 23.23 23.50 23.01 23.09 175,683 -0.10(-0.43%)
Jul 01, 2019 23.04 23.36 22.77 23.19 122,322 +0.31(+1.35%)
Jun 28, 2019 22.53 22.98 22.01 22.88 360,800 +0.30(+1.33%)
Jun 27, 2019 22.40 22.76 22.35 22.58 125,573 +0.18(+0.80%)
Jun 26, 2019 22.27 22.75 22.22 22.40 102,721 +0.13(+0.58%)
Jun 25, 2019 23.49 23.49 22.15 22.27 143,448 -1.23(-5.23%)
Jun 24, 2019 23.34 23.83 23.02 23.50 301,964 +0.22(+0.95%)
Jun 21, 2019 23.05 23.46 22.66 23.28 313,000 +0.12(+0.52%)
Jun 20, 2019 23.46 23.63 22.51 23.16 396,815 -0.20(-0.86%)
Jun 19, 2019 22.80 23.42 22.66 23.36 286,160 +0.58(+2.55%)
Jun 18, 2019 22.00 22.88 21.86 22.78 301,277 +0.78(+3.55%)
Jun 17, 2019 21.94 22.57 21.94 22.00 208,023 -0.22(-0.99%)
Jun 14, 2019 22.56 22.99 21.94 22.22 242,800 -0.51(-2.24%)
Jun 13, 2019 23.87 23.87 22.63 22.73 283,230 -1.19(-4.97%)
Jun 12, 2019 23.83 24.07 23.55 23.92 301,148 +0.05(+0.21%)
Jun 11, 2019 24.55 24.55 23.81 23.87 137,040 -0.61(-2.49%)
Jun 10, 2019 24.59 24.92 24.38 24.48 131,102 -0.12(-0.49%)
Jun 07, 2019 24.21 24.61 24.10 24.60 100,500 +0.50(+2.07%)
Jun 06, 2019 24.42 24.42 23.93 24.10 133,526 -0.37(-1.51%)
Jun 05, 2019 24.18 24.48 23.95 24.47 147,720 +0.29(+1.20%)
Jun 04, 2019 23.87 24.60 23.79 24.18 306,623 +0.37(+1.55%)
Jun 03, 2019 24.78 24.87 23.64 23.81 252,607 -0.85(-3.45%)
May 31, 2019 24.45 24.73 24.27 24.66 189,400 -0.02(-0.08%)
May 30, 2019 24.30 24.75 23.78 24.68 247,917 +0.38(+1.56%)
May 29, 2019 24.86 24.92 24.19 24.30 342,658 -0.74(-2.96%)
May 28, 2019 24.82 25.42 24.80 25.04 200,678 +0.22(+0.89%)
May 24, 2019 25.09 25.45 24.72 24.82 159,600 -0.22(-0.88%)
May 23, 2019 23.69 25.05 23.45 25.04 349,167 +1.25(+5.25%)
May 22, 2019 24.22 24.62 23.76 23.79 438,983 -0.60(-2.46%)
May 21, 2019 24.54 24.65 23.81 24.39 340,181 -0.13(-0.53%)
May 20, 2019 25.21 25.31 24.44 24.52 192,562 -0.80(-3.16%)
May 17, 2019 25.53 26.17 25.25 25.32 241,100 -0.34(-1.33%)
May 16, 2019 25.38 25.79 25.30 25.66 321,033 +0.35(+1.38%)
May 15, 2019 25.19 25.67 25.07 25.31 248,537 +0.05(+0.20%)
May 14, 2019 25.58 25.63 24.97 25.26 311,857 -0.32(-1.25%)
May 13, 2019 25.91 26.55 25.51 25.58 291,151 -0.74(-2.81%)
May 10, 2019 26.02 26.54 26.00 26.32 337,500 -0.01(-0.04%)
May 09, 2019 26.20 26.88 25.96 26.33 267,320 +0.15(+0.57%)
May 08, 2019 26.00 26.48 24.11 26.18 785,695 +0.94(+3.72%)
May 07, 2019 26.10 26.26 24.76 25.24 252,457 -1.04(-3.96%)
May 06, 2019 25.75 26.48 25.65 26.28 294,571 +0.16(+0.61%)
May 03, 2019 25.80 26.17 25.62 26.12 210,300 +0.47(+1.83%)
May 02, 2019 25.68 25.74 25.41 25.65 213,071 +0.03(+0.12%)
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.