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, 2015 11.21 11.34 10.96 11.01 140,767 -0.27(-2.39%)
Aug 28, 2015 11.16 11.44 10.96 11.28 119,447 +0.06(+0.53%)
Aug 27, 2015 11.15 11.45 11.07 11.22 130,398 +0.13(+1.17%)
Aug 26, 2015 11.19 11.25 10.89 11.09 132,649 +0.07(+0.64%)
Aug 25, 2015 11.01 11.30 10.97 11.02 343,268 +0.02(+0.18%)
Aug 24, 2015 11.12 11.12 10.87 11.00 188,551 -0.43(-3.76%)
Aug 21, 2015 11.06 11.59 11.06 11.43 112,619 +0.14(+1.24%)
Aug 20, 2015 11.55 11.55 10.78 11.29 90,504 -0.26(-2.25%)
Aug 19, 2015 11.52 11.70 11.48 11.55 76,132 +0.04(+0.35%)
Aug 18, 2015 11.60 11.61 11.43 11.51 138,365 -0.08(-0.69%)
Aug 17, 2015 11.66 11.67 11.48 11.59 80,377 -0.07(-0.60%)
Aug 14, 2015 11.50 11.69 11.39 11.66 56,712 +0.16(+1.39%)
Aug 13, 2015 11.65 11.71 11.50 11.50 43,102 -0.14(-1.20%)
Aug 12, 2015 11.64 11.64 11.50 11.64 67,894 -0.05(-0.43%)
Aug 11, 2015 11.64 11.89 11.60 11.69 93,283 +0.02(+0.17%)
Aug 10, 2015 11.74 11.85 11.65 11.67 76,796 +0.01(+0.09%)
Aug 07, 2015 11.59 11.85 11.56 11.66 80,185 +0.04(+0.34%)
Aug 06, 2015 11.73 11.74 11.57 11.62 105,740 -0.15(-1.27%)
Aug 05, 2015 11.87 11.94 11.77 11.77 70,216 -0.01(-0.08%)
Aug 04, 2015 11.62 11.93 11.62 11.78 88,708 +0.11(+0.94%)
Aug 03, 2015 11.99 12.02 11.64 11.67 85,016 -0.27(-2.26%)
Jul 31, 2015 11.89 12.00 11.88 11.94 114,393 -0.03(-0.25%)
Jul 30, 2015 11.60 12.00 11.52 11.97 175,104 +0.32(+2.75%)
Jul 29, 2015 11.46 12.09 11.45 11.65 357,901 +0.60(+5.43%)
Jul 28, 2015 11.33 11.33 11.01 11.05 115,395 -0.26(-2.30%)
Jul 27, 2015 11.57 11.57 11.20 11.31 103,251 -0.26(-2.25%)
Jul 24, 2015 11.59 11.64 11.50 11.57 105,723 -0.07(-0.60%)
Jul 23, 2015 11.82 11.83 11.58 11.64 85,501 -0.10(-0.85%)
Jul 22, 2015 11.75 11.87 11.69 11.74 67,025 -0.04(-0.34%)
Jul 21, 2015 11.83 11.98 11.73 11.78 62,495 -0.03(-0.25%)
Jul 20, 2015 11.96 11.97 11.76 11.81 151,073 +0.06(+0.51%)
Jul 17, 2015 11.80 11.86 11.61 11.75 55,719 -0.05(-0.42%)
Jul 16, 2015 11.82 11.96 11.80 11.80 89,828 +0.03(+0.25%)
Jul 15, 2015 11.75 11.89 11.75 11.77 67,908 -0.06(-0.51%)
Jul 14, 2015 11.84 11.94 11.71 11.83 74,557 -0.05(-0.42%)
Jul 13, 2015 11.87 12.00 11.54 11.88 55,169 -0.04(-0.34%)
Jul 10, 2015 11.66 11.96 11.65 11.92 119,086 +0.28(+2.41%)
Jul 09, 2015 11.55 11.75 11.55 11.64 77,611 +0.21(+1.84%)
Jul 08, 2015 11.50 11.70 11.43 11.43 184,064 -0.16(-1.38%)
Jul 07, 2015 11.60 11.72 11.39 11.59 120,196 -0.03(-0.26%)
Jul 06, 2015 11.85 11.85 11.49 11.62 161,528 -0.36(-3.01%)
Jul 02, 2015 11.97 11.98 11.98 11.98 120,500 +0.00(+0.00%)
Jul 01, 2015 11.86 12.00 11.83 11.98 97,396 +0.17(+1.44%)
Jun 30, 2015 11.84 11.97 11.66 11.81 136,679 +0.03(+0.25%)
Jun 29, 2015 11.78 12.25 11.72 11.78 163,174 -0.16(-1.34%)
Jun 26, 2015 12.18 12.18 11.86 11.94 292,943 -0.26(-2.13%)
Jun 25, 2015 12.26 12.26 12.26 12.20 151,613 +0.01(+0.08%)
Jun 24, 2015 11.89 12.20 11.85 12.19 176,493 +0.24(+2.01%)
Jun 23, 2015 11.56 11.95 11.53 11.95 178,383 +0.42(+3.64%)
Jun 22, 2015 11.46 11.65 11.40 11.53 143,943 +0.11(+0.96%)
Jun 19, 2015 11.38 11.52 11.22 11.42 176,583 +0.01(+0.09%)
Jun 18, 2015 11.27 11.45 11.27 11.41 55,007 +0.15(+1.33%)
Jun 17, 2015 11.32 11.38 11.18 11.26 54,343 -0.05(-0.44%)
Jun 16, 2015 11.24 11.40 11.24 11.31 37,801 +0.05(+0.44%)
Jun 15, 2015 11.50 11.50 11.18 11.26 85,047 -0.29(-2.51%)
Jun 12, 2015 11.26 11.57 11.24 11.55 93,577 +0.27(+2.39%)
Jun 11, 2015 11.39 11.45 11.25 11.28 172,514 -0.12(-1.05%)
Jun 10, 2015 11.39 11.50 11.26 11.40 93,944 +0.06(+0.53%)
Jun 09, 2015 11.35 11.45 11.26 11.34 84,604 -0.06(-0.53%)
Jun 08, 2015 11.38 11.45 11.25 11.40 85,312 -0.03(-0.22%)
Jun 05, 2015 11.20 11.43 11.16 11.43 53,080 +0.26(+2.28%)
Jun 04, 2015 11.27 11.38 11.11 11.17 93,259 -0.15(-1.33%)
Jun 03, 2015 11.25 11.53 11.25 11.32 98,147 +0.07(+0.62%)
Jun 02, 2015 11.10 11.31 11.07 11.25 161,667 +0.11(+0.99%)
Jun 01, 2015 11.09 11.14 10.99 11.14 153,280 +0.16(+1.46%)
May 29, 2015 10.96 11.06 10.87 10.98 178,609 -0.01(-0.09%)
May 28, 2015 11.00 11.04 10.93 10.99 102,164 +0.00(+0.00%)
May 27, 2015 10.89 11.00 10.75 10.99 382,541 +0.15(+1.38%)
May 26, 2015 10.96 11.14 10.75 10.84 411,070 -0.12(-1.09%)
May 22, 2015 10.86 10.96 10.96 10.96 378,900 +0.11(+1.01%)
May 21, 2015 10.91 11.06 10.80 10.85 140,233 -0.02(-0.18%)
May 20, 2015 11.16 11.16 10.70 10.87 172,236 -0.32(-2.86%)
May 19, 2015 10.94 11.23 10.71 11.19 229,532 +0.24(+2.19%)
May 18, 2015 10.80 11.00 10.70 10.95 137,434 +0.13(+1.20%)
May 15, 2015 10.64 10.85 10.52 10.82 151,410 +0.20(+1.88%)
May 14, 2015 10.31 10.98 10.30 10.62 464,624 +0.39(+3.81%)
May 13, 2015 10.28 10.28 10.11 10.23 70,888 -0.02(-0.20%)
May 12, 2015 10.41 10.41 10.16 10.25 160,165 -0.11(-1.06%)
May 11, 2015 10.37 10.52 10.31 10.36 133,386 -0.01(-0.10%)
May 08, 2015 10.46 10.61 10.35 10.37 208,511 +0.26(+2.57%)
May 07, 2015 10.05 10.41 10.05 10.11 223,067 +0.08(+0.80%)
May 06, 2015 10.14 10.16 9.900 10.03 189,177 +0.00(+0.00%)
May 05, 2015 10.26 10.29 10.00 10.03 121,802 -0.19(-1.86%)
May 04, 2015 10.50 10.73 10.14 10.22 116,461 -0.19(-1.83%)
May 01, 2015 10.31 10.43 10.20 10.41 141,434 +0.17(+1.66%)
Apr 30, 2015 10.38 10.51 10.20 10.24 298,864 -0.16(-1.54%)
Apr 29, 2015 10.83 10.96 9.972 10.40 507,486 -0.38(-3.53%)
Apr 28, 2015 11.27 11.49 10.60 10.78 257,944 -0.31(-2.80%)
Apr 27, 2015 11.04 11.36 11.00 11.09 219,589 +0.04(+0.36%)
Apr 24, 2015 11.22 11.33 11.04 11.05 184,858 -0.14(-1.25%)
Apr 23, 2015 11.20 11.41 11.12 11.19 250,265 +0.05(+0.45%)
Apr 22, 2015 11.24 11.32 11.02 11.14 186,072 -0.07(-0.62%)
Apr 21, 2015 11.31 11.46 11.18 11.21 51,206 -0.03(-0.27%)
Apr 20, 2015 11.31 11.40 11.12 11.24 177,806 +0.02(+0.18%)
Apr 17, 2015 10.70 11.38 10.68 11.22 470,543 +0.33(+3.03%)
Apr 16, 2015 11.45 11.45 10.04 10.89 1,254,792 -0.60(-5.22%)
Apr 15, 2015 11.56 11.64 11.44 11.49 126,660 -0.07(-0.61%)
Apr 14, 2015 11.62 11.62 11.30 11.56 109,257 -0.06(-0.52%)
Apr 13, 2015 11.86 11.99 11.60 11.62 119,664 -0.18(-1.53%)
Apr 10, 2015 11.78 11.83 11.74 11.80 124,760 +0.10(+0.85%)
Apr 09, 2015 11.75 11.80 11.67 11.70 122,307 -0.01(-0.09%)
Apr 08, 2015 11.66 11.82 11.66 11.71 102,946 +0.06(+0.52%)
Apr 07, 2015 11.56 12.00 11.56 11.65 175,482 +0.06(+0.52%)
Apr 06, 2015 12.20 12.23 11.55 11.59 265,907 -0.66(-5.39%)
Apr 02, 2015 12.80 12.25 12.25 12.25 717,300 -1.98(-13.91%)
Apr 01, 2015 14.22 14.23 14.00 14.23 101,803 -0.07(-0.49%)
Mar 31, 2015 14.26 14.47 14.20 14.30 58,942 -0.05(-0.35%)
Mar 30, 2015 14.32 14.46 14.20 14.35 93,588 +0.05(+0.35%)
Mar 27, 2015 14.31 14.49 14.24 14.30 78,330 +0.00(+0.00%)
Mar 26, 2015 14.17 14.49 14.09 14.30 116,458 +0.11(+0.78%)
Mar 25, 2015 14.38 14.54 14.18 14.19 73,749 -0.14(-0.98%)
Mar 24, 2015 14.34 14.44 14.25 14.33 98,909 -0.02(-0.14%)
Mar 23, 2015 14.30 14.51 14.21 14.35 80,910 +0.00(+0.00%)
Mar 20, 2015 14.33 14.39 14.23 14.35 128,095 +0.04(+0.28%)
Mar 19, 2015 14.15 14.66 14.15 14.31 115,135 +0.08(+0.56%)
Mar 18, 2015 14.20 14.39 14.08 14.23 158,626 -0.03(-0.21%)
Mar 17, 2015 14.38 14.47 14.21 14.26 96,967 -0.18(-1.25%)
Mar 16, 2015 14.64 14.66 14.39 14.44 55,023 -0.17(-1.16%)
Mar 13, 2015 14.54 14.70 14.36 14.61 89,022 +0.11(+0.76%)
Mar 12, 2015 14.40 14.54 14.34 14.50 71,321 +0.08(+0.55%)
Mar 11, 2015 14.47 14.58 14.35 14.42 192,580 -0.08(-0.55%)
Mar 10, 2015 14.42 14.61 14.17 14.50 123,296 +0.00(+0.00%)
Mar 09, 2015 14.62 14.68 14.36 14.50 108,803 -0.10(-0.68%)
Mar 06, 2015 14.65 14.75 14.57 14.60 128,229 -0.15(-1.02%)
Mar 05, 2015 14.86 15.02 14.67 14.75 110,194 -0.05(-0.34%)
Mar 04, 2015 14.78 15.00 14.80 14.80 195,037 +0.00(+0.00%)
Mar 03, 2015 14.73 15.30 14.73 14.80 261,776 -0.50(-3.27%)
Mar 02, 2015 14.99 15.36 14.83 15.30 149,985 +0.23(+1.53%)
Feb 27, 2015 14.90 15.17 14.81 15.07 145,382 +0.10(+0.67%)
Feb 26, 2015 15.03 15.11 14.97 14.97 149,587 -0.05(-0.33%)
Feb 25, 2015 15.04 15.43 14.96 15.02 157,862 -0.01(-0.07%)
Feb 24, 2015 14.83 15.05 14.80 15.03 180,538 +0.22(+1.49%)
Feb 23, 2015 14.80 14.98 14.68 14.81 74,293 +0.01(+0.07%)
Feb 20, 2015 14.87 14.98 14.77 14.80 88,313 -0.03(-0.20%)
Feb 19, 2015 14.81 15.00 14.81 14.83 116,575 +0.01(+0.07%)
Feb 18, 2015 14.91 14.99 14.81 14.82 119,095 -0.04(-0.27%)
Feb 17, 2015 15.05 15.05 14.86 14.86 91,622 -0.10(-0.67%)
Feb 13, 2015 14.97 14.96 14.96 14.96 63,800 +0.07(+0.47%)
Feb 12, 2015 14.93 14.93 14.77 14.89 99,637 +0.02(+0.13%)
Feb 11, 2015 14.90 14.96 14.83 14.87 97,811 -0.03(-0.20%)
Feb 10, 2015 14.86 14.93 14.70 14.90 40,375 +0.17(+1.15%)
Feb 09, 2015 14.96 15.05 14.71 14.73 120,324 -0.30(-2.00%)
Feb 06, 2015 14.86 15.04 14.86 15.03 79,011 +0.06(+0.40%)
Feb 05, 2015 14.98 15.07 14.95 14.97 98,237 +0.02(+0.13%)
Feb 04, 2015 14.88 15.06 14.68 14.95 115,659 +0.05(+0.34%)
Feb 03, 2015 14.88 15.01 14.65 14.90 159,848 -0.02(-0.13%)
Feb 02, 2015 15.12 15.16 14.79 14.92 83,843 -0.11(-0.73%)
Jan 30, 2015 14.19 15.03 14.19 15.03 223,985 +0.71(+4.96%)
Jan 29, 2015 14.48 14.48 14.14 14.32 167,278 -0.13(-0.90%)
Jan 28, 2015 14.82 14.98 14.37 14.45 88,839 -0.32(-2.17%)
Jan 27, 2015 14.58 15.08 14.55 14.77 160,695 +0.07(+0.48%)
Jan 26, 2015 14.50 14.88 14.40 14.70 88,992 +0.17(+1.17%)
Jan 23, 2015 14.50 14.58 14.45 14.53 78,279 +0.03(+0.21%)
Jan 22, 2015 14.24 14.50 14.10 14.50 89,364 +0.35(+2.47%)
Jan 21, 2015 14.27 14.34 14.03 14.15 43,383 -0.22(-1.53%)
Jan 20, 2015 14.47 14.84 14.27 14.37 58,288 -0.02(-0.14%)
Jan 16, 2015 14.14 14.44 14.14 14.39 73,148 +0.18(+1.27%)
Jan 15, 2015 14.16 14.35 13.99 14.21 93,151 +0.15(+1.07%)
Jan 14, 2015 14.15 14.29 13.85 14.06 208,633 -0.18(-1.26%)
Jan 13, 2015 14.27 14.39 13.99 14.24 603,013 -0.03(-0.21%)
Jan 12, 2015 14.50 14.52 14.07 14.27 827,583 +0.37(+2.66%)
Jan 09, 2015 13.90 13.98 13.79 13.90 184,379 +0.00(+0.00%)
Jan 08, 2015 14.09 14.09 13.82 13.90 231,310 -0.10(-0.71%)
Jan 07, 2015 14.04 14.04 13.82 14.00 104,916 +0.04(+0.29%)
Jan 06, 2015 14.04 14.07 13.62 13.96 109,340 -0.07(-0.50%)
Jan 05, 2015 14.11 14.36 13.95 14.03 114,024 -0.11(-0.78%)
Jan 02, 2015 14.38 14.38 13.99 14.14 146,112 -0.13(-0.91%)
Dec 31, 2014 14.40 14.27 14.27 14.27 141,000 -0.12(-0.80%)
Dec 30, 2014 14.49 14.57 14.25 14.38 65,506 -0.11(-0.72%)
Dec 29, 2014 14.40 14.52 14.37 14.49 108,607 +0.14(+0.98%)
Dec 26, 2014 14.54 14.60 14.34 14.35 172,493 -0.19(-1.31%)
Dec 24, 2014 14.50 14.54 14.54 14.54 610,400 +0.94(+6.91%)
Dec 23, 2014 13.64 13.64 13.35 13.60 114,681 +0.13(+0.97%)
Dec 22, 2014 13.42 13.68 13.42 13.47 155,627 +0.02(+0.15%)
Dec 19, 2014 13.37 13.76 13.14 13.45 213,888 +0.05(+0.37%)
Dec 18, 2014 13.88 13.88 13.21 13.40 241,337 -0.29(-2.12%)
Dec 17, 2014 13.78 14.00 13.66 13.69 164,455 -0.10(-0.73%)
Dec 16, 2014 13.65 14.00 13.65 13.79 79,445 +0.14(+1.03%)
Dec 15, 2014 13.83 14.05 13.54 13.65 116,836 -0.02(-0.15%)
Dec 12, 2014 13.74 14.11 13.54 13.67 157,641 -0.28(-2.01%)
Dec 11, 2014 14.13 14.15 13.80 13.95 114,432 -0.12(-0.85%)
Dec 10, 2014 14.24 14.38 14.01 14.07 103,687 -0.19(-1.33%)
Dec 09, 2014 13.93 14.33 13.87 14.26 120,116 +0.21(+1.49%)
Dec 08, 2014 14.22 14.37 14.01 14.05 144,705 -0.33(-2.29%)
Dec 05, 2014 14.32 14.47 14.26 14.38 131,180 +0.17(+1.20%)
Dec 04, 2014 14.45 14.55 13.96 14.21 549,737 -0.23(-1.59%)
Dec 03, 2014 14.80 14.89 14.34 14.44 1,854,936 +2.68(+22.79%)
Dec 02, 2014 11.68 11.81 11.67 11.76 74,402 +0.17(+1.47%)
Dec 01, 2014 11.74 11.79 11.56 11.59 56,581 -0.10(-0.86%)
Nov 28, 2014 11.73 11.89 11.31 11.69 27,448 -0.03(-0.26%)
Nov 26, 2014 11.58 11.72 11.72 11.72 21,200 +0.08(+0.69%)
Nov 25, 2014 11.50 11.65 11.39 11.64 22,889 +0.12(+1.04%)
Nov 24, 2014 11.45 11.54 11.33 11.52 37,740 +0.15(+1.32%)
Nov 21, 2014 11.57 11.57 11.31 11.37 46,303 +0.03(+0.26%)
Nov 20, 2014 11.13 11.44 11.08 11.34 24,283 +0.21(+1.89%)
Nov 19, 2014 11.48 11.48 11.07 11.13 51,225 -0.30(-2.62%)
Nov 18, 2014 11.47 11.52 10.86 11.43 32,686 -0.02(-0.17%)
Nov 17, 2014 11.48 11.79 11.41 11.45 24,076 -0.10(-0.87%)
Nov 14, 2014 11.51 11.74 11.45 11.55 47,929 +0.07(+0.61%)
Nov 13, 2014 11.47 11.83 11.29 11.48 100,946 +0.07(+0.61%)
Nov 12, 2014 10.96 11.47 10.96 11.41 100,488 +0.35(+3.16%)
Nov 11, 2014 10.94 11.07 10.72 11.06 45,490 +0.11(+1.00%)
Nov 10, 2014 11.09 11.22 10.94 10.95 83,866 -0.10(-0.90%)
Nov 07, 2014 11.03 11.12 10.97 11.05 40,478 +0.04(+0.36%)
Nov 06, 2014 10.93 11.03 10.81 11.01 70,067 +0.10(+0.92%)
Nov 05, 2014 10.90 11.00 10.59 10.91 70,059 +0.01(+0.09%)
Nov 04, 2014 10.70 11.04 10.59 10.90 42,423 -0.10(-0.91%)
Nov 03, 2014 11.00 11.17 10.95 11.00 43,626 +0.06(+0.55%)
Oct 31, 2014 10.74 11.15 10.54 10.94 110,046 +0.53(+5.09%)
Oct 30, 2014 10.07 10.60 10.07 10.41 74,857 +0.01(+0.10%)
Oct 29, 2014 10.40 10.45 10.24 10.40 49,731 +0.00(+0.00%)
Oct 28, 2014 10.01 10.44 9.900 10.40 86,057 +0.42(+4.21%)
Oct 27, 2014 10.07 10.13 10.13 9.980 22,549 -0.15(-1.48%)
Oct 24, 2014 10.21 10.38 10.10 10.13 29,560 -0.07(-0.69%)
Oct 23, 2014 10.05 10.27 9.980 10.20 31,078 +0.25(+2.51%)
Oct 22, 2014 10.12 10.14 9.770 9.950 28,187 -0.16(-1.58%)
Oct 21, 2014 10.32 10.32 9.870 10.11 43,105 -0.19(-1.84%)
Oct 20, 2014 10.15 10.15 10.03 10.30 25,500 +0.06(+0.59%)
Oct 17, 2014 10.72 10.72 10.24 10.24 24,575 -0.35(-3.31%)
Oct 16, 2014 10.22 10.70 10.10 10.59 32,559 +0.16(+1.53%)
Oct 15, 2014 10.08 10.45 9.810 10.43 63,868 +0.16(+1.56%)
Oct 14, 2014 10.44 10.50 10.13 10.27 87,967 -0.03(-0.29%)
Oct 13, 2014 9.680 10.38 9.650 10.30 97,271 +0.58(+5.97%)
Oct 10, 2014 10.02 10.24 9.670 9.720 89,744 -0.26(-2.61%)
Oct 09, 2014 10.76 10.76 9.960 9.980 44,469 -0.77(-7.16%)
Oct 08, 2014 10.32 10.78 10.20 10.75 38,346 +0.37(+3.56%)
Oct 07, 2014 10.46 10.50 10.20 10.38 51,484 -0.11(-1.05%)
Oct 06, 2014 10.58 10.61 10.27 10.49 44,854 +0.00(+0.00%)
Oct 03, 2014 10.43 10.65 10.30 10.49 48,259 +0.18(+1.75%)
Oct 02, 2014 9.980 10.45 9.980 10.31 43,951 +0.30(+3.00%)
Oct 01, 2014 10.30 10.30 9.760 10.01 67,050 -0.23(-2.25%)
Sep 30, 2014 10.20 10.37 10.12 10.24 109,824 +0.00(+0.00%)
Sep 29, 2014 10.52 10.65 10.18 10.24 71,640 -0.47(-4.39%)
Sep 26, 2014 10.84 10.93 10.63 10.71 38,514 -0.09(-0.83%)
Sep 25, 2014 11.17 11.24 10.75 10.80 47,049 -0.37(-3.31%)
Sep 24, 2014 11.02 11.25 10.92 11.17 58,334 +0.29(+2.67%)
Sep 23, 2014 10.55 11.04 10.55 10.88 90,011 +0.34(+3.23%)
Sep 22, 2014 10.73 10.88 10.41 10.54 80,376 -0.29(-2.68%)
Sep 19, 2014 11.13 11.35 10.72 10.83 186,649 -0.26(-2.34%)
Sep 18, 2014 10.94 11.11 10.87 11.09 60,282 +0.21(+1.93%)
Sep 17, 2014 10.87 11.10 10.80 10.88 40,039 +0.02(+0.18%)
Sep 16, 2014 10.88 11.07 10.81 10.86 34,680 -0.08(-0.73%)
Sep 15, 2014 11.05 11.09 10.87 10.94 45,412 -0.08(-0.73%)
Sep 12, 2014 11.13 11.15 10.91 11.02 57,061 -0.18(-1.61%)
Sep 11, 2014 11.11 11.25 10.97 11.20 48,491 +0.01(+0.09%)
Sep 10, 2014 10.99 11.26 10.96 11.19 38,856 +0.23(+2.10%)
Sep 09, 2014 11.34 11.46 10.95 10.96 64,765 -0.43(-3.78%)
Sep 08, 2014 10.97 11.50 10.95 11.39 102,465 +0.45(+4.11%)
Sep 05, 2014 10.80 10.98 10.80 10.94 33,020 +0.09(+0.83%)
Sep 04, 2014 10.81 10.99 10.80 10.85 72,261 -0.02(-0.18%)
Sep 03, 2014 10.86 10.97 10.84 10.87 46,537 +0.02(+0.18%)
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.