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

Carbonite Inc (NQ: CARB )

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, 2017 19.75 20.00 19.55 20.00 259,596 +0.30(+1.52%)
Aug 30, 2017 19.40 19.82 19.38 19.70 199,344 +0.25(+1.29%)
Aug 29, 2017 18.80 19.45 18.75 19.45 250,455 +0.50(+2.64%)
Aug 28, 2017 18.75 19.15 18.55 18.95 273,597 +0.25(+1.34%)
Aug 25, 2017 19.10 19.40 18.55 18.70 368,229 -0.35(-1.84%)
Aug 24, 2017 19.25 19.35 18.80 19.05 303,836 -0.15(-0.78%)
Aug 23, 2017 19.35 19.50 19.00 19.20 218,835 -0.30(-1.54%)
Aug 22, 2017 19.20 19.60 19.12 19.50 446,742 +0.40(+2.09%)
Aug 21, 2017 19.25 19.25 18.90 19.10 324,929 -0.15(-0.78%)
Aug 18, 2017 19.25 19.45 18.90 19.25 486,275 +0.00(+0.00%)
Aug 17, 2017 20.25 20.25 19.15 19.25 465,239 -1.05(-5.17%)
Aug 16, 2017 21.10 21.25 19.90 20.30 541,757 -0.95(-4.47%)
Aug 15, 2017 21.25 21.35 20.90 21.25 479,381 -0.05(-0.23%)
Aug 14, 2017 20.60 21.35 20.50 21.30 406,287 +1.00(+4.93%)
Aug 11, 2017 20.00 20.50 19.95 20.30 461,808 +0.25(+1.25%)
Aug 10, 2017 20.65 20.80 19.90 20.05 528,717 -0.80(-3.84%)
Aug 09, 2017 21.25 21.30 20.30 20.85 522,362 -0.55(-2.57%)
Aug 08, 2017 21.65 22.10 21.30 21.40 644,725 -0.70(-3.17%)
Aug 07, 2017 21.15 22.15 20.80 22.10 577,908 +0.95(+4.49%)
Aug 04, 2017 20.95 22.05 20.95 21.15 1,560,570 -2.20(-9.42%)
Aug 03, 2017 23.10 23.50 23.00 23.35 408,636 +0.35(+1.52%)
Aug 02, 2017 23.35 23.35 22.60 23.00 431,790 -0.35(-1.50%)
Aug 01, 2017 23.75 24.11 23.30 23.35 351,884 -0.25(-1.06%)
Jul 31, 2017 23.50 23.69 23.15 23.60 283,434 +0.15(+0.64%)
Jul 28, 2017 23.60 23.85 23.10 23.45 283,432 -0.25(-1.05%)
Jul 27, 2017 23.95 24.35 23.30 23.70 274,924 -0.05(-0.21%)
Jul 26, 2017 23.50 23.85 23.25 23.75 209,614 +0.30(+1.28%)
Jul 25, 2017 23.40 23.55 23.15 23.45 154,324 +0.10(+0.43%)
Jul 24, 2017 23.20 23.50 22.90 23.35 194,415 +0.20(+0.86%)
Jul 21, 2017 23.30 23.35 22.75 23.15 173,183 -0.15(-0.64%)
Jul 20, 2017 23.45 23.75 23.15 23.30 204,013 -0.20(-0.85%)
Jul 19, 2017 23.00 23.75 22.85 23.50 442,188 +0.60(+2.62%)
Jul 18, 2017 22.40 23.20 22.20 22.90 503,212 +0.40(+1.78%)
Jul 17, 2017 22.40 23.25 22.15 22.50 429,630 +0.15(+0.67%)
Jul 14, 2017 21.85 22.40 21.45 22.35 241,515 +0.55(+2.52%)
Jul 13, 2017 22.35 22.50 21.65 21.80 178,359 -0.60(-2.68%)
Jul 12, 2017 22.00 22.85 22.00 22.40 288,305 +0.55(+2.52%)
Jul 11, 2017 21.75 22.00 21.35 21.85 152,984 +0.05(+0.23%)
Jul 10, 2017 21.80 22.05 21.40 21.80 244,248 +0.05(+0.23%)
Jul 07, 2017 20.75 21.80 20.70 21.75 320,646 +1.10(+5.33%)
Jul 06, 2017 20.90 21.00 20.35 20.65 320,821 -0.40(-1.90%)
Jul 05, 2017 20.90 21.32 20.75 21.05 450,006 +0.15(+0.72%)
Jul 03, 2017 21.80 22.05 20.90 20.90 232,962 -0.90(-4.13%)
Jun 30, 2017 22.10 22.18 21.30 21.80 536,302 -0.15(-0.68%)
Jun 29, 2017 22.65 22.70 21.43 21.95 438,380 -0.70(-3.09%)
Jun 28, 2017 22.80 22.80 22.00 22.65 476,190 -0.05(-0.22%)
Jun 27, 2017 23.35 23.40 22.60 22.70 398,917 -0.70(-2.99%)
Jun 26, 2017 24.30 24.38 23.15 23.40 500,320 -0.90(-3.70%)
Jun 23, 2017 24.60 24.30 1,180,187 +0.35(+1.46%)
Jun 22, 2017 23.35 24.40 23.35 23.95 408,677 +0.65(+2.79%)
Jun 21, 2017 23.35 23.59 23.00 23.30 289,203 +0.05(+0.22%)
Jun 20, 2017 23.60 23.95 23.05 23.25 719,437 -0.35(-1.48%)
Jun 19, 2017 21.90 24.00 21.90 23.60 1,179,730 +1.80(+8.26%)
Jun 16, 2017 21.55 21.85 21.41 21.80 339,675 +0.15(+0.69%)
Jun 15, 2017 21.55 21.95 21.10 21.65 548,067 -0.05(-0.23%)
Jun 14, 2017 21.45 21.77 20.94 21.70 403,790 +0.25(+1.17%)
Jun 13, 2017 21.35 21.55 21.00 21.45 317,562 +0.10(+0.47%)
Jun 12, 2017 21.10 21.80 20.80 21.35 622,600 +0.40(+1.91%)
Jun 09, 2017 21.00 22.00 20.70 20.95 915,649 -0.05(-0.24%)
Jun 08, 2017 19.95 21.15 19.95 21.00 460,887 +0.70(+3.45%)
Jun 07, 2017 19.80 20.45 19.60 20.30 433,021 +0.50(+2.53%)
Jun 06, 2017 19.55 20.10 19.35 19.80 503,787 +0.20(+1.02%)
Jun 05, 2017 19.45 19.68 19.35 19.60 279,970 +0.10(+0.51%)
Jun 02, 2017 19.05 19.93 19.05 19.50 502,863 +0.45(+2.36%)
Jun 01, 2017 18.75 19.05 18.50 19.05 296,440 +0.45(+2.42%)
May 31, 2017 18.90 19.00 18.30 18.60 288,095 -0.30(-1.59%)
May 30, 2017 19.20 19.35 18.70 18.90 188,763 -0.25(-1.31%)
May 26, 2017 19.25 19.35 18.85 19.15 212,104 -0.10(-0.52%)
May 25, 2017 19.25 19.45 19.10 19.25 241,914 +0.05(+0.26%)
May 24, 2017 19.40 19.45 19.15 19.20 213,851 -0.15(-0.78%)
May 23, 2017 19.75 19.90 19.25 19.35 470,610 -0.35(-1.78%)
May 22, 2017 19.35 19.80 19.20 19.70 259,083 +0.40(+2.07%)
May 19, 2017 19.40 19.80 19.25 19.30 200,714 -0.05(-0.26%)
May 18, 2017 19.25 19.60 19.07 19.35 274,463 +0.05(+0.26%)
May 17, 2017 19.55 19.70 19.25 19.30 381,467 -0.50(-2.53%)
May 16, 2017 20.00 20.25 19.29 19.80 358,458 -0.05(-0.25%)
May 15, 2017 18.90 20.45 18.90 19.85 637,186 +1.10(+5.87%)
May 12, 2017 18.95 19.12 18.65 18.75 392,538 -0.20(-1.06%)
May 11, 2017 19.55 19.90 18.38 18.95 664,932 -0.65(-3.32%)
May 10, 2017 20.70 20.75 19.55 19.60 378,974 -1.15(-5.54%)
May 09, 2017 21.00 21.17 20.55 20.75 388,771 -0.25(-1.19%)
May 08, 2017 21.45 21.80 20.90 21.00 400,814 -0.70(-3.23%)
May 05, 2017 21.20 21.90 19.81 21.70 1,064,053 +0.50(+2.36%)
May 04, 2017 21.40 21.75 21.15 21.20 524,849 -0.10(-0.47%)
May 03, 2017 21.50 21.60 21.10 21.30 309,695 -0.25(-1.16%)
May 02, 2017 21.90 21.95 21.45 21.55 336,343 -0.40(-1.82%)
May 01, 2017 21.70 22.00 21.60 21.95 674,042 +0.35(+1.62%)
Apr 28, 2017 21.38 21.75 21.25 21.60 334,458 -0.15(-0.69%)
Apr 27, 2017 21.10 21.85 21.10 21.75 557,974 +0.70(+3.33%)
Apr 26, 2017 20.70 21.30 20.70 21.05 434,048 +0.35(+1.69%)
Apr 25, 2017 20.20 20.90 20.12 20.70 521,388 +0.65(+3.24%)
Apr 24, 2017 20.00 20.30 19.85 20.05 431,377 +0.25(+1.26%)
Apr 21, 2017 19.50 19.85 19.45 19.80 252,825 +0.35(+1.80%)
Apr 20, 2017 19.40 19.60 19.20 19.45 205,249 +0.15(+0.78%)
Apr 19, 2017 19.45 19.64 19.20 19.30 323,354 -0.10(-0.52%)
Apr 18, 2017 19.30 19.40 19.20 19.40 122,179 +0.10(+0.52%)
Apr 17, 2017 18.75 19.40 18.75 19.30 202,091 +0.55(+2.93%)
Apr 13, 2017 18.55 19.05 18.20 18.75 304,615 +0.15(+0.81%)
Apr 12, 2017 19.20 19.20 18.60 18.60 220,767 -0.70(-3.63%)
Apr 11, 2017 19.10 19.55 19.04 19.30 182,803 +0.25(+1.31%)
Apr 10, 2017 19.35 19.89 19.05 19.05 189,184 -0.62(-3.18%)
Apr 07, 2017 19.65 19.80 19.35 19.68 237,339 -0.02(-0.13%)
Apr 06, 2017 19.75 19.80 19.35 19.70 313,771 +0.00(+0.00%)
Apr 05, 2017 20.30 20.35 19.60 19.70 383,419 -0.55(-2.72%)
Apr 04, 2017 19.95 20.50 19.70 20.25 920,165 +0.15(+0.75%)
Apr 03, 2017 20.30 20.75 19.50 20.10 506,861 -0.20(-0.99%)
Mar 31, 2017 19.45 20.70 19.45 20.30 838,061 +0.90(+4.64%)
Mar 30, 2017 19.45 19.55 19.30 19.40 2,590,089 -0.10(-0.51%)
Mar 29, 2017 19.55 19.88 18.55 19.50 878,700 -0.20(-1.02%)
Mar 28, 2017 19.80 19.90 19.35 19.70 140,289 -0.10(-0.51%)
Mar 27, 2017 19.15 19.98 18.90 19.80 207,474 +0.50(+2.59%)
Mar 24, 2017 19.45 19.50 19.25 19.30 127,069 -0.05(-0.26%)
Mar 23, 2017 19.40 19.60 19.25 19.35 143,132 -0.05(-0.26%)
Mar 22, 2017 19.45 19.90 19.25 19.40 173,290 -0.05(-0.26%)
Mar 21, 2017 20.30 20.48 19.35 19.45 443,206 -0.80(-3.95%)
Mar 20, 2017 20.25 20.30 20.05 20.25 151,364 +0.00(+0.00%)
Mar 17, 2017 20.40 21.00 20.25 20.25 299,812 -0.20(-0.98%)
Mar 16, 2017 20.20 20.75 20.20 20.45 304,603 +0.80(+4.07%)
Mar 15, 2017 19.75 19.95 19.30 19.65 168,343 +0.00(+0.00%)
Mar 14, 2017 19.90 20.05 18.51 19.65 412,315 -0.35(-1.75%)
Mar 13, 2017 20.30 20.55 19.95 20.00 257,777 -0.35(-1.72%)
Mar 10, 2017 20.50 21.45 20.05 20.35 319,659 -0.05(-0.25%)
Mar 09, 2017 21.05 21.10 20.35 20.40 410,488 -0.75(-3.55%)
Mar 08, 2017 20.00 21.50 19.90 21.15 918,449 +1.35(+6.82%)
Mar 07, 2017 19.60 20.00 19.60 19.80 239,017 +0.20(+1.02%)
Mar 06, 2017 19.75 19.80 19.45 19.60 237,838 -0.30(-1.51%)
Mar 03, 2017 19.90 20.00 19.50 19.90 281,560 -0.10(-0.50%)
Mar 02, 2017 20.20 20.25 19.80 20.00 260,276 -0.20(-0.99%)
Mar 01, 2017 19.50 20.40 19.45 20.20 431,324 +0.75(+3.86%)
Feb 28, 2017 19.60 19.70 19.30 19.45 297,538 -0.25(-1.27%)
Feb 27, 2017 19.50 19.85 19.45 19.70 209,745 +0.15(+0.77%)
Feb 24, 2017 19.05 19.65 19.05 19.55 281,561 +0.30(+1.56%)
Feb 23, 2017 19.65 19.70 18.80 19.25 365,047 -0.40(-2.04%)
Feb 22, 2017 19.60 19.85 19.35 19.65 274,591 +0.00(+0.00%)
Feb 21, 2017 19.65 19.82 19.35 19.65 246,482 +0.05(+0.26%)
Feb 17, 2017 19.60 19.60 19.60 0 -0.15(-0.76%)
Feb 16, 2017 19.60 19.90 19.20 19.75 262,175 +0.15(+0.77%)
Feb 15, 2017 19.50 20.15 19.28 19.60 372,796 +0.00(+0.00%)
Feb 14, 2017 19.35 20.45 19.30 19.60 671,725 +0.10(+0.51%)
Feb 13, 2017 19.15 19.90 19.15 19.50 585,659 +0.35(+1.83%)
Feb 10, 2017 19.25 19.55 18.10 19.15 1,306,403 -1.12(-5.55%)
Feb 09, 2017 20.05 20.69 20.00 20.27 705,596 -0.12(-0.61%)
Feb 08, 2017 20.35 20.70 19.85 20.40 357,315 +0.05(+0.25%)
Feb 07, 2017 20.30 20.80 20.25 20.35 397,130 +0.15(+0.74%)
Feb 06, 2017 21.00 21.30 20.00 20.20 430,793 -0.20(-0.98%)
Feb 03, 2017 19.05 20.48 19.05 20.40 767,512 +1.35(+7.09%)
Feb 02, 2017 19.10 19.50 18.75 19.05 411,165 -0.10(-0.52%)
Feb 01, 2017 18.00 19.90 18.00 19.15 1,133,617 +1.90(+11.01%)
Jan 31, 2017 16.80 17.40 16.75 17.25 264,721 +0.40(+2.37%)
Jan 30, 2017 16.55 16.95 16.55 16.85 278,440 +0.20(+1.20%)
Jan 27, 2017 16.75 16.75 16.55 16.65 156,857 -0.05(-0.30%)
Jan 26, 2017 16.70 16.84 16.60 16.70 174,888 -0.05(-0.30%)
Jan 25, 2017 17.00 17.30 16.60 16.75 250,469 -0.15(-0.89%)
Jan 24, 2017 16.40 17.00 16.23 16.90 240,957 +0.55(+3.36%)
Jan 23, 2017 16.50 16.50 15.90 16.35 317,372 -0.25(-1.51%)
Jan 20, 2017 16.80 17.00 16.50 16.60 164,590 -0.20(-1.19%)
Jan 19, 2017 16.90 17.00 16.70 16.80 296,910 -0.20(-1.18%)
Jan 18, 2017 17.05 17.05 16.50 17.00 352,223 +0.00(+0.00%)
Jan 17, 2017 18.00 18.14 16.77 17.00 387,605 -0.90(-5.03%)
Jan 13, 2017 17.90 17.90 17.90 0 +0.75(+4.37%)
Jan 12, 2017 16.80 17.20 16.75 17.15 354,399 +0.25(+1.48%)
Jan 11, 2017 16.30 17.05 16.30 16.90 598,850 +0.60(+3.68%)
Jan 10, 2017 16.10 16.35 16.05 16.30 197,787 +0.25(+1.56%)
Jan 09, 2017 15.50 16.10 15.30 16.05 323,347 +0.50(+3.22%)
Jan 06, 2017 15.60 15.78 15.35 15.55 362,118 -0.20(-1.27%)
Jan 05, 2017 15.75 15.95 15.50 15.75 260,405 -0.05(-0.32%)
Jan 04, 2017 15.60 16.05 15.41 15.80 575,922 +0.20(+1.28%)
Jan 03, 2017 16.55 16.55 15.47 15.60 805,417 -0.80(-4.88%)
Dec 30, 2016 16.40 16.40 16.40 0 -0.55(-3.24%)
Dec 29, 2016 16.60 16.95 16.50 16.95 188,055 +0.40(+2.42%)
Dec 28, 2016 16.30 16.80 16.00 16.55 278,448 +0.05(+0.30%)
Dec 27, 2016 16.80 17.05 16.50 16.50 204,580 -0.40(-2.37%)
Dec 23, 2016 16.90 16.90 16.90 0 -0.05(-0.29%)
Dec 22, 2016 17.00 17.15 16.33 16.95 278,201 -0.05(-0.29%)
Dec 21, 2016 16.80 17.15 16.65 17.00 297,595 +0.20(+1.19%)
Dec 20, 2016 15.70 16.90 15.70 16.80 423,864 +1.05(+6.67%)
Dec 19, 2016 15.70 16.10 15.30 15.75 498,318 -0.15(-0.94%)
Dec 16, 2016 15.45 16.40 15.45 15.90 718,776 +0.45(+2.91%)
Dec 15, 2016 16.70 16.75 15.04 15.45 1,344,130 -1.35(-8.04%)
Dec 14, 2016 17.30 17.45 16.65 16.80 338,564 -0.50(-2.89%)
Dec 13, 2016 17.35 17.60 17.20 17.30 345,072 +0.10(+0.58%)
Dec 12, 2016 17.65 17.90 17.15 17.20 285,294 -0.45(-2.55%)
Dec 09, 2016 18.00 18.15 17.60 17.65 240,166 -0.25(-1.40%)
Dec 08, 2016 17.95 18.25 17.90 17.90 294,531 -0.15(-0.83%)
Dec 07, 2016 18.15 18.45 17.85 18.05 196,888 -0.20(-1.10%)
Dec 06, 2016 18.20 18.30 17.62 18.25 269,608 +0.00(+0.00%)
Dec 05, 2016 18.00 18.55 17.85 18.25 221,589 +0.30(+1.67%)
Dec 02, 2016 17.60 18.25 17.25 17.95 313,589 +0.25(+1.41%)
Dec 01, 2016 18.70 18.85 17.45 17.70 498,237 -0.80(-4.32%)
Nov 30, 2016 19.00 19.00 18.25 18.50 401,420 -0.25(-1.33%)
Nov 29, 2016 18.75 19.05 18.50 18.75 305,754 -0.10(-0.53%)
Nov 28, 2016 19.55 19.57 18.75 18.85 348,572 -0.70(-3.58%)
Nov 25, 2016 19.50 19.60 19.40 19.55 100,571 +0.00(+0.00%)
Nov 23, 2016 19.55 19.55 19.55 0 +0.15(+0.77%)
Nov 22, 2016 19.25 19.57 19.20 19.40 322,984 +0.20(+1.04%)
Nov 21, 2016 19.50 19.50 19.00 19.20 400,557 -0.10(-0.52%)
Nov 18, 2016 18.90 19.50 18.85 19.30 535,664 +0.30(+1.58%)
Nov 17, 2016 18.45 19.00 18.25 19.00 956,751 +0.70(+3.83%)
Nov 16, 2016 18.45 18.62 18.15 18.30 434,540 -0.10(-0.54%)
Nov 15, 2016 18.75 19.00 18.05 18.40 653,146 -0.10(-0.54%)
Nov 14, 2016 18.20 19.13 18.12 18.50 514,963 +0.60(+3.35%)
Nov 11, 2016 17.20 17.95 17.20 17.90 640,917 +0.55(+3.17%)
Nov 10, 2016 17.35 17.80 17.15 17.35 1,541,511 +0.20(+1.17%)
Nov 09, 2016 16.70 17.15 16.30 17.15 515,179 +0.20(+1.18%)
Nov 08, 2016 17.10 17.25 16.80 16.95 606,799 -0.25(-1.45%)
Nov 07, 2016 17.05 17.27 16.90 17.20 517,035 +0.50(+2.99%)
Nov 04, 2016 15.45 17.00 14.10 16.70 1,127,263 +1.00(+6.37%)
Nov 03, 2016 15.85 16.10 15.50 15.70 490,415 -0.50(-3.09%)
Nov 02, 2016 16.40 16.75 15.80 16.20 344,513 -0.25(-1.52%)
Nov 01, 2016 16.95 17.05 16.30 16.45 308,795 -0.60(-3.52%)
Oct 31, 2016 16.95 17.15 16.70 17.05 313,849 +0.23(+1.37%)
Oct 28, 2016 16.74 17.14 16.61 16.82 221,578 +0.03(+0.18%)
Oct 27, 2016 16.98 17.33 16.71 16.79 346,765 -0.08(-0.47%)
Oct 26, 2016 16.90 17.19 16.75 16.87 352,369 -0.17(-1.00%)
Oct 25, 2016 17.20 17.20 16.76 17.04 299,496 -0.08(-0.47%)
Oct 24, 2016 17.17 17.56 16.89 17.12 515,700 +0.04(+0.23%)
Oct 21, 2016 16.55 17.13 16.40 17.08 795,993 +0.52(+3.14%)
Oct 20, 2016 16.44 16.66 16.31 16.56 384,963 +0.18(+1.10%)
Oct 19, 2016 16.06 16.56 16.05 16.38 529,898 +0.29(+1.80%)
Oct 18, 2016 16.01 16.19 15.87 16.09 248,562 +0.25(+1.58%)
Oct 17, 2016 16.19 16.19 15.71 15.84 240,238 -0.26(-1.61%)
Oct 14, 2016 15.83 16.17 15.68 16.10 306,635 +0.36(+2.29%)
Oct 13, 2016 16.03 16.20 15.50 15.74 318,332 -0.34(-2.11%)
Oct 12, 2016 15.89 16.18 15.75 16.08 505,438 +0.37(+2.36%)
Oct 11, 2016 15.88 16.27 15.13 15.71 1,256,474 +0.94(+6.36%)
Oct 10, 2016 14.75 15.00 14.75 14.77 409,865 -0.02(-0.14%)
Oct 07, 2016 14.78 14.96 14.32 14.79 514,220 -0.03(-0.20%)
Oct 06, 2016 15.10 15.10 14.79 14.82 334,205 -0.28(-1.85%)
Oct 05, 2016 15.50 15.51 14.99 15.10 336,334 -0.30(-1.95%)
Oct 04, 2016 15.22 15.77 15.18 15.40 427,436 +0.25(+1.65%)
Oct 03, 2016 15.35 15.39 15.07 15.15 313,205 -0.21(-1.37%)
Sep 30, 2016 14.78 15.44 14.75 15.36 505,089 +0.58(+3.92%)
Sep 29, 2016 15.26 15.34 14.74 14.78 220,342 -0.48(-3.15%)
Sep 28, 2016 15.48 15.48 15.23 15.26 221,803 -0.14(-0.91%)
Sep 27, 2016 15.35 15.47 15.17 15.40 263,419 +0.09(+0.59%)
Sep 26, 2016 15.24 15.32 14.95 15.31 330,525 +0.29(+1.93%)
Sep 23, 2016 14.83 15.32 14.72 15.02 616,485 +0.22(+1.49%)
Sep 22, 2016 14.72 14.96 14.52 14.80 322,590 +0.24(+1.65%)
Sep 21, 2016 14.29 14.72 14.21 14.56 375,850 +0.31(+2.18%)
Sep 20, 2016 14.30 14.32 14.10 14.25 271,643 +0.06(+0.42%)
Sep 19, 2016 14.07 14.41 14.07 14.19 243,943 +0.12(+0.85%)
Sep 16, 2016 13.75 14.13 13.68 14.07 405,025 +0.22(+1.59%)
Sep 15, 2016 13.72 13.90 13.65 13.85 259,347 +0.11(+0.80%)
Sep 14, 2016 13.49 13.83 13.46 13.74 184,066 +0.21(+1.55%)
Sep 13, 2016 13.92 13.97 13.43 13.53 252,556 -0.51(-3.63%)
Sep 12, 2016 13.74 14.11 13.50 14.04 281,010 +0.15(+1.08%)
Sep 09, 2016 14.47 14.51 13.76 13.89 371,691 -0.61(-4.21%)
Sep 08, 2016 14.59 14.71 14.38 14.50 332,058 -0.02(-0.14%)
Sep 07, 2016 14.20 14.59 14.13 14.52 431,241 +0.37(+2.61%)
Sep 06, 2016 14.26 14.35 14.26 14.15 183,374 -0.10(-0.70%)
Sep 02, 2016 13.78 14.25 14.25 14.25 242,400 +0.32(+2.30%)
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.