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

Ascent Capital Group (NQ: ASCMA )

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 29, 2016 10.92 11.71 10.92 11.39 116,164 +0.50(+4.59%)
Jan 28, 2016 11.26 11.42 10.84 10.89 82,987 -0.09(-0.82%)
Jan 27, 2016 10.35 11.42 10.05 10.98 113,018 +0.54(+5.17%)
Jan 26, 2016 10.65 11.47 9.950 10.44 273,319 -0.17(-1.60%)
Jan 25, 2016 12.98 12.98 10.52 10.61 130,980 -2.35(-18.13%)
Jan 22, 2016 13.05 13.30 12.65 12.96 94,144 +0.13(+1.01%)
Jan 21, 2016 12.60 13.07 12.35 12.83 111,806 +0.29(+2.31%)
Jan 20, 2016 12.38 12.71 11.80 12.54 146,241 -0.03(-0.24%)
Jan 19, 2016 13.52 13.52 12.30 12.57 106,241 -0.85(-6.33%)
Jan 15, 2016 13.66 13.42 13.42 13.42 105,200 -0.58(-4.14%)
Jan 14, 2016 13.79 14.28 13.35 14.00 152,554 +0.27(+1.97%)
Jan 13, 2016 14.63 14.75 13.50 13.73 196,709 -0.69(-4.79%)
Jan 12, 2016 15.43 15.55 14.04 14.42 139,414 -0.92(-6.00%)
Jan 11, 2016 15.75 16.33 14.87 15.34 123,780 -0.34(-2.17%)
Jan 08, 2016 15.54 15.97 14.85 15.68 166,698 +0.16(+1.03%)
Jan 07, 2016 15.90 16.08 15.49 15.52 120,116 -0.77(-4.73%)
Jan 06, 2016 16.40 16.57 15.77 16.29 111,970 -0.40(-2.40%)
Jan 05, 2016 16.33 16.82 15.84 16.69 98,103 +0.45(+2.77%)
Jan 04, 2016 16.51 16.71 15.30 16.24 104,289 -0.48(-2.87%)
Dec 31, 2015 16.94 16.72 16.72 16.72 94,500 -0.28(-1.65%)
Dec 30, 2015 17.80 17.94 16.54 17.00 71,063 -0.85(-4.76%)
Dec 29, 2015 17.76 18.02 16.86 17.85 90,060 +0.22(+1.25%)
Dec 28, 2015 18.59 18.84 17.61 17.63 63,252 -1.08(-5.77%)
Dec 24, 2015 18.79 18.71 18.71 18.71 24,400 -0.15(-0.80%)
Dec 23, 2015 18.59 19.14 17.71 18.86 106,792 +0.35(+1.89%)
Dec 22, 2015 17.69 18.56 17.06 18.51 67,174 +0.91(+5.17%)
Dec 21, 2015 15.91 17.65 15.70 17.60 116,487 +1.95(+12.46%)
Dec 18, 2015 15.46 15.93 15.26 15.65 376,078 +0.10(+0.64%)
Dec 17, 2015 16.02 16.78 15.29 15.55 117,529 -0.43(-2.69%)
Dec 16, 2015 16.04 16.46 15.83 15.98 147,130 -0.02(-0.12%)
Dec 15, 2015 16.00 16.37 15.77 16.00 144,510 +0.23(+1.46%)
Dec 14, 2015 17.41 17.43 15.27 15.77 193,014 -1.66(-9.52%)
Dec 11, 2015 17.67 18.78 17.13 17.43 96,918 -0.46(-2.57%)
Dec 10, 2015 18.04 18.50 17.83 17.89 70,183 -0.13(-0.72%)
Dec 09, 2015 18.41 18.77 17.66 18.02 144,355 -0.41(-2.22%)
Dec 08, 2015 19.16 19.26 17.92 18.43 134,448 -1.02(-5.24%)
Dec 07, 2015 20.29 20.69 18.71 19.45 150,866 -0.89(-4.38%)
Dec 04, 2015 21.26 21.26 20.25 20.34 77,809 -0.98(-4.60%)
Dec 03, 2015 20.36 21.74 20.25 21.32 74,780 +1.06(+5.23%)
Dec 02, 2015 19.75 20.44 19.58 20.26 189,601 +0.51(+2.58%)
Dec 01, 2015 20.07 20.07 19.50 19.75 67,472 -0.24(-1.20%)
Nov 30, 2015 19.75 20.09 19.50 19.99 173,694 +0.41(+2.09%)
Nov 27, 2015 20.03 20.03 19.48 19.58 37,262 -0.45(-2.25%)
Nov 25, 2015 20.05 20.03 20.03 20.03 76,100 -0.03(-0.15%)
Nov 24, 2015 19.85 20.13 19.58 20.06 148,866 +0.42(+2.14%)
Nov 23, 2015 20.08 20.11 19.50 19.64 73,376 -0.35(-1.75%)
Nov 20, 2015 20.14 20.20 19.79 19.99 131,743 -0.02(-0.10%)
Nov 19, 2015 19.97 20.16 19.50 20.01 61,428 +0.01(+0.05%)
Nov 18, 2015 20.03 20.27 19.92 20.00 95,247 +0.02(+0.10%)
Nov 17, 2015 19.86 20.29 19.59 19.98 104,215 +0.50(+2.57%)
Nov 16, 2015 18.59 19.67 18.59 19.48 122,422 +0.89(+4.79%)
Nov 13, 2015 17.75 19.84 17.75 18.59 335,937 +0.60(+3.34%)
Nov 12, 2015 17.90 18.36 17.50 17.99 450,318 +0.03(+0.17%)
Nov 11, 2015 18.09 19.63 17.75 17.96 167,361 +0.00(+0.00%)
Nov 10, 2015 22.50 22.51 16.64 17.96 453,802 -4.86(-21.30%)
Nov 09, 2015 23.25 24.57 22.57 22.82 123,130 -0.43(-1.85%)
Nov 06, 2015 22.95 23.33 22.57 23.25 73,477 +0.21(+0.91%)
Nov 05, 2015 23.10 23.39 22.67 23.04 58,577 -0.20(-0.86%)
Nov 04, 2015 23.61 24.65 22.91 23.24 50,837 -0.40(-1.69%)
Nov 03, 2015 23.21 24.03 23.00 23.64 75,890 +0.40(+1.72%)
Nov 02, 2015 21.76 23.44 21.76 23.24 56,947 +1.46(+6.70%)
Oct 30, 2015 22.22 22.22 21.52 21.78 55,505 -0.34(-1.54%)
Oct 29, 2015 22.21 22.63 21.96 22.12 42,121 -0.12(-0.54%)
Oct 28, 2015 21.43 22.90 21.31 22.24 95,386 +0.80(+3.73%)
Oct 27, 2015 22.65 22.65 20.63 21.44 72,846 -0.54(-2.46%)
Oct 26, 2015 22.95 23.52 21.94 21.98 46,116 -0.98(-4.27%)
Oct 23, 2015 23.00 23.28 22.65 22.96 71,196 +0.14(+0.61%)
Oct 22, 2015 23.19 23.35 22.28 22.82 155,265 -0.15(-0.65%)
Oct 21, 2015 24.77 25.35 22.61 22.97 148,520 -1.71(-6.93%)
Oct 20, 2015 25.95 25.95 24.59 24.68 154,558 -1.21(-4.67%)
Oct 19, 2015 28.00 28.04 25.72 25.89 393,483 -2.21(-7.86%)
Oct 16, 2015 29.40 29.40 27.89 28.10 41,653 -1.22(-4.16%)
Oct 15, 2015 28.16 29.38 27.34 29.32 49,056 +1.30(+4.64%)
Oct 14, 2015 29.26 29.42 27.86 28.02 111,555 -1.20(-4.11%)
Oct 13, 2015 28.96 30.11 28.96 29.22 63,205 +0.01(+0.03%)
Oct 12, 2015 31.56 31.56 28.91 29.21 88,009 -2.40(-7.59%)
Oct 09, 2015 30.24 32.17 30.24 31.61 91,910 +1.43(+4.74%)
Oct 08, 2015 28.59 30.23 28.43 30.18 108,825 +1.52(+5.30%)
Oct 07, 2015 27.40 28.78 27.40 28.66 79,214 +1.29(+4.71%)
Oct 06, 2015 26.36 27.63 26.16 27.37 136,080 +1.07(+4.07%)
Oct 05, 2015 26.30 26.46 25.50 26.30 143,299 +0.06(+0.23%)
Oct 02, 2015 26.40 26.80 25.80 26.24 192,831 -0.20(-0.76%)
Oct 01, 2015 27.50 27.68 26.03 26.44 70,769 -0.94(-3.43%)
Sep 30, 2015 27.91 27.97 26.99 27.38 93,362 -0.25(-0.90%)
Sep 29, 2015 28.21 28.28 27.43 27.63 78,106 -0.54(-1.92%)
Sep 28, 2015 28.81 29.40 28.09 28.17 147,475 -0.83(-2.86%)
Sep 25, 2015 29.60 29.83 28.68 29.00 114,230 -0.26(-0.89%)
Sep 24, 2015 27.88 29.38 27.00 29.26 136,827 +1.91(+6.98%)
Sep 23, 2015 28.84 29.02 27.13 27.35 138,540 -1.52(-5.26%)
Sep 22, 2015 28.83 29.34 28.48 28.87 82,706 -0.37(-1.27%)
Sep 21, 2015 29.99 30.00 29.16 29.24 99,720 -0.65(-2.17%)
Sep 18, 2015 30.89 31.10 29.69 29.89 202,772 -1.47(-4.69%)
Sep 17, 2015 30.55 31.38 30.47 31.36 138,710 +1.04(+3.43%)
Sep 16, 2015 28.88 30.39 28.88 30.32 97,600 +1.55(+5.39%)
Sep 15, 2015 28.47 29.47 28.47 28.77 167,066 +0.36(+1.27%)
Sep 14, 2015 29.54 29.54 27.46 28.41 129,017 -1.17(-3.96%)
Sep 11, 2015 28.85 29.98 28.60 29.58 90,832 +0.56(+1.93%)
Sep 10, 2015 28.83 29.19 28.20 29.02 102,811 +0.20(+0.69%)
Sep 09, 2015 28.78 29.32 28.52 28.82 134,076 +0.31(+1.09%)
Sep 08, 2015 27.77 28.85 27.47 28.51 151,164 +1.30(+4.78%)
Sep 04, 2015 26.84 27.21 27.21 27.21 106,400 -0.02(-0.07%)
Sep 03, 2015 27.76 27.93 27.04 27.23 73,473 -0.44(-1.59%)
Sep 02, 2015 28.03 28.32 27.42 27.67 59,092 +0.10(+0.36%)
Sep 01, 2015 27.83 28.34 27.16 27.57 102,977 -0.51(-1.82%)
Aug 31, 2015 27.16 28.17 26.93 28.08 72,038 +0.68(+2.48%)
Aug 28, 2015 26.99 27.82 26.48 27.40 81,425 +0.55(+2.05%)
Aug 27, 2015 26.82 27.06 26.40 26.85 125,266 +0.13(+0.49%)
Aug 26, 2015 27.07 27.07 26.08 26.72 76,165 +0.10(+0.38%)
Aug 25, 2015 27.69 27.69 26.00 26.62 147,545 -0.14(-0.52%)
Aug 24, 2015 28.00 28.39 26.71 26.76 136,225 -1.84(-6.43%)
Aug 21, 2015 27.00 29.19 27.00 28.60 247,370 +1.20(+4.38%)
Aug 20, 2015 27.92 28.23 27.00 27.40 108,659 -0.80(-2.84%)
Aug 19, 2015 28.05 28.42 28.05 28.20 140,415 -0.06(-0.21%)
Aug 18, 2015 28.63 28.80 26.80 28.26 139,102 -0.32(-1.12%)
Aug 17, 2015 29.01 30.65 27.64 28.58 182,075 -0.44(-1.52%)
Aug 14, 2015 28.19 29.84 28.19 29.02 175,330 +0.67(+2.36%)
Aug 13, 2015 27.40 28.88 26.10 28.35 396,243 +0.95(+3.47%)
Aug 12, 2015 29.59 29.59 25.96 27.40 325,484 -1.82(-6.23%)
Aug 11, 2015 39.00 39.00 28.37 29.22 417,556 -11.13(-27.58%)
Aug 10, 2015 39.94 40.50 39.94 40.35 74,900 +0.49(+1.23%)
Aug 07, 2015 39.34 40.08 39.24 39.86 65,188 +0.27(+0.68%)
Aug 06, 2015 39.00 39.65 38.41 39.59 66,205 +0.74(+1.90%)
Aug 05, 2015 39.27 39.46 38.51 38.85 75,271 -0.26(-0.66%)
Aug 04, 2015 38.37 39.60 38.28 39.11 32,730 +0.16(+0.41%)
Aug 03, 2015 39.01 39.43 37.85 38.95 74,886 -0.08(-0.20%)
Jul 31, 2015 39.42 40.02 39.00 39.03 48,112 -0.41(-1.04%)
Jul 30, 2015 39.08 39.85 38.80 39.44 60,650 +0.20(+0.51%)
Jul 29, 2015 39.25 39.42 38.58 39.24 60,185 +0.45(+1.16%)
Jul 28, 2015 38.77 39.27 37.63 38.79 38,390 +0.71(+1.86%)
Jul 27, 2015 38.05 38.30 37.84 38.08 97,453 -0.28(-0.73%)
Jul 24, 2015 38.45 38.51 38.00 38.36 50,182 -0.27(-0.70%)
Jul 23, 2015 39.83 40.01 38.47 38.63 45,429 -1.04(-2.62%)
Jul 22, 2015 39.00 40.12 39.00 39.67 38,408 +0.17(+0.43%)
Jul 21, 2015 40.32 40.93 39.39 39.50 29,420 -0.89(-2.20%)
Jul 20, 2015 40.56 40.81 39.63 40.39 75,428 -0.24(-0.59%)
Jul 17, 2015 41.27 41.45 40.51 40.63 41,583 -0.75(-1.81%)
Jul 16, 2015 41.39 41.90 41.12 41.38 47,540 +0.16(+0.39%)
Jul 15, 2015 41.09 41.50 40.38 41.22 42,571 -0.04(-0.10%)
Jul 14, 2015 41.05 41.56 40.76 41.26 24,618 +0.10(+0.24%)
Jul 13, 2015 40.53 41.29 40.41 41.16 40,235 +0.65(+1.60%)
Jul 10, 2015 40.49 40.68 40.09 40.51 33,302 +0.35(+0.87%)
Jul 09, 2015 40.76 40.93 39.88 40.16 43,963 -0.21(-0.52%)
Jul 08, 2015 41.71 42.02 40.09 40.37 63,756 -1.59(-3.79%)
Jul 07, 2015 42.05 42.37 40.87 41.96 78,330 -0.24(-0.57%)
Jul 06, 2015 41.74 42.34 41.28 42.20 50,833 +0.37(+0.88%)
Jul 02, 2015 42.83 41.83 41.83 41.83 49,600 -0.97(-2.27%)
Jul 01, 2015 42.88 43.68 42.47 42.80 72,124 +0.06(+0.14%)
Jun 30, 2015 43.43 43.43 42.22 42.74 99,557 -0.54(-1.25%)
Jun 29, 2015 43.63 43.81 42.81 43.28 123,022 -0.72(-1.64%)
Jun 26, 2015 42.25 44.17 42.06 44.00 276,625 +1.83(+4.34%)
Jun 25, 2015 42.31 42.38 42.11 42.17 45,810 +0.04(+0.09%)
Jun 24, 2015 42.27 42.37 41.93 42.13 63,559 -0.08(-0.19%)
Jun 23, 2015 41.53 42.33 41.53 42.21 50,802 +0.46(+1.10%)
Jun 22, 2015 41.92 42.25 41.69 41.75 76,750 +0.15(+0.36%)
Jun 19, 2015 41.44 41.85 41.09 41.60 114,717 +0.28(+0.68%)
Jun 18, 2015 40.75 41.61 40.29 41.32 63,720 +0.69(+1.70%)
Jun 17, 2015 40.85 41.29 40.44 40.63 30,897 +0.02(+0.05%)
Jun 16, 2015 40.53 41.31 40.39 40.61 53,314 -0.11(-0.27%)
Jun 15, 2015 40.74 41.26 39.99 40.72 59,836 -0.16(-0.39%)
Jun 12, 2015 40.87 41.19 40.50 40.88 54,490 +0.03(+0.07%)
Jun 11, 2015 40.46 41.09 40.27 40.85 37,127 +0.51(+1.26%)
Jun 10, 2015 40.45 41.04 40.15 40.34 43,762 +0.13(+0.32%)
Jun 09, 2015 40.12 40.32 39.55 40.21 35,752 +0.05(+0.12%)
Jun 08, 2015 40.18 40.43 39.52 40.16 81,421 -0.21(-0.52%)
Jun 05, 2015 40.03 40.57 39.65 40.37 37,717 +0.34(+0.85%)
Jun 04, 2015 41.16 41.26 39.98 40.03 42,604 -1.42(-3.43%)
Jun 03, 2015 40.67 41.49 40.67 41.45 78,433 +0.60(+1.47%)
Jun 02, 2015 39.93 40.99 39.93 40.85 76,370 +0.86(+2.15%)
Jun 01, 2015 40.54 40.63 39.73 39.99 61,049 -0.34(-0.84%)
May 29, 2015 40.60 40.77 40.00 40.33 91,731 +0.17(+0.42%)
May 28, 2015 39.96 40.50 39.90 40.16 55,887 -0.11(-0.27%)
May 27, 2015 39.91 40.59 39.80 40.27 40,377 +0.35(+0.88%)
May 26, 2015 40.07 40.36 39.74 39.92 42,731 -0.35(-0.87%)
May 22, 2015 39.83 40.27 40.27 40.27 43,000 +0.25(+0.62%)
May 21, 2015 40.03 40.36 39.84 40.02 62,837 -0.17(-0.42%)
May 20, 2015 40.18 40.73 39.24 40.19 56,797 +0.22(+0.55%)
May 19, 2015 40.09 40.26 39.28 39.97 54,356 -0.02(-0.05%)
May 18, 2015 39.75 40.50 39.41 39.99 153,497 +0.24(+0.60%)
May 15, 2015 39.48 40.06 39.02 39.75 65,791 +0.32(+0.81%)
May 14, 2015 39.65 39.65 38.76 39.43 60,513 -0.13(-0.33%)
May 13, 2015 39.55 39.85 39.18 39.56 43,258 +0.05(+0.13%)
May 12, 2015 38.75 39.73 37.83 39.51 108,590 +0.51(+1.31%)
May 11, 2015 38.98 39.73 38.52 39.00 209,149 -0.20(-0.51%)
May 08, 2015 40.20 40.35 38.51 39.20 225,970 -0.57(-1.43%)
May 07, 2015 39.95 40.16 39.46 39.77 59,369 -0.35(-0.87%)
May 06, 2015 40.26 40.26 39.70 40.12 58,787 +0.08(+0.20%)
May 05, 2015 39.91 40.13 39.72 40.04 68,763 +0.04(+0.10%)
May 04, 2015 40.48 40.66 40.00 40.00 52,433 -0.10(-0.25%)
May 01, 2015 40.03 40.60 39.87 40.10 68,094 +0.06(+0.15%)
Apr 30, 2015 39.90 40.21 39.83 40.04 94,230 -0.10(-0.25%)
Apr 29, 2015 40.29 40.48 39.94 40.14 48,169 -0.32(-0.79%)
Apr 28, 2015 39.80 40.61 39.80 40.46 25,572 +0.59(+1.48%)
Apr 27, 2015 40.54 40.70 39.13 39.87 49,751 -0.30(-0.75%)
Apr 24, 2015 40.44 40.50 39.97 40.17 39,862 -0.18(-0.45%)
Apr 23, 2015 40.10 40.45 39.78 40.35 98,020 +0.29(+0.72%)
Apr 22, 2015 40.33 40.45 39.75 40.06 36,340 -0.32(-0.79%)
Apr 21, 2015 40.48 40.61 39.52 40.38 72,981 +0.16(+0.40%)
Apr 20, 2015 40.17 40.67 39.75 40.22 47,905 +0.18(+0.45%)
Apr 17, 2015 39.81 40.93 39.51 40.04 63,316 -0.17(-0.42%)
Apr 16, 2015 40.83 41.18 40.01 40.21 26,154 -0.82(-2.00%)
Apr 15, 2015 40.79 41.50 40.49 41.03 46,569 +0.49(+1.21%)
Apr 14, 2015 41.26 41.27 40.31 40.54 24,487 -0.60(-1.46%)
Apr 13, 2015 40.00 41.39 39.92 41.14 54,797 +1.16(+2.90%)
Apr 10, 2015 39.99 40.37 39.92 39.98 107,796 -0.02(-0.05%)
Apr 09, 2015 39.82 40.27 39.26 40.00 125,468 -0.01(-0.02%)
Apr 08, 2015 39.78 40.32 39.40 40.01 71,359 +0.18(+0.45%)
Apr 07, 2015 40.02 40.53 39.58 39.83 69,446 -0.25(-0.62%)
Apr 06, 2015 40.64 40.96 40.01 40.08 36,105 -0.74(-1.81%)
Apr 02, 2015 39.77 40.82 40.82 40.82 57,600 +1.12(+2.82%)
Apr 01, 2015 39.82 40.14 39.52 39.70 42,220 -0.11(-0.28%)
Mar 31, 2015 39.77 40.08 39.62 39.81 70,464 -0.09(-0.23%)
Mar 30, 2015 39.92 40.41 39.56 39.90 57,294 +0.06(+0.15%)
Mar 27, 2015 39.72 40.41 39.41 39.84 123,045 -0.02(-0.05%)
Mar 26, 2015 40.92 41.29 39.82 39.86 37,064 -1.29(-3.13%)
Mar 25, 2015 42.50 42.50 41.03 41.15 73,315 -1.19(-2.81%)
Mar 24, 2015 42.05 43.29 42.05 42.34 74,902 +0.12(+0.28%)
Mar 23, 2015 39.40 42.56 39.07 42.22 212,549 +2.72(+6.89%)
Mar 20, 2015 40.09 41.00 38.78 39.50 279,562 -0.64(-1.59%)
Mar 19, 2015 40.01 40.47 39.26 40.14 172,886 +0.14(+0.35%)
Mar 18, 2015 41.00 41.00 39.90 40.00 95,900 -1.00(-2.44%)
Mar 17, 2015 41.93 42.16 40.74 41.00 87,173 -0.85(-2.03%)
Mar 16, 2015 42.92 43.28 41.57 41.85 62,955 -0.74(-1.74%)
Mar 13, 2015 42.77 43.04 41.77 42.59 93,737 -0.36(-0.84%)
Mar 12, 2015 42.76 43.39 42.40 42.95 181,355 +0.60(+1.42%)
Mar 11, 2015 41.99 42.75 41.85 42.35 42,181 +0.16(+0.38%)
Mar 10, 2015 42.57 42.95 41.37 42.19 69,806 -0.67(-1.56%)
Mar 09, 2015 42.44 43.68 42.44 42.86 99,682 +0.05(+0.12%)
Mar 06, 2015 42.19 43.18 40.69 42.81 317,583 +0.24(+0.56%)
Mar 05, 2015 42.56 43.03 41.98 42.57 96,579 -0.07(-0.16%)
Mar 04, 2015 42.73 42.98 41.76 42.64 70,270 -0.34(-0.79%)
Mar 03, 2015 43.92 43.92 42.71 42.98 97,075 -0.92(-2.10%)
Mar 02, 2015 43.72 45.69 42.52 43.90 77,669 -0.07(-0.16%)
Feb 27, 2015 44.84 45.23 41.97 43.97 147,434 -1.16(-2.57%)
Feb 26, 2015 44.67 46.88 44.44 45.13 48,400 +0.27(+0.60%)
Feb 25, 2015 44.00 45.09 44.00 44.86 52,159 +0.31(+0.70%)
Feb 24, 2015 46.52 46.52 44.25 44.55 55,243 -0.22(-0.49%)
Feb 23, 2015 46.82 46.82 44.44 44.77 53,665 -1.41(-3.05%)
Feb 20, 2015 46.94 46.98 45.94 46.18 44,920 -0.66(-1.41%)
Feb 19, 2015 47.04 47.36 46.06 46.84 56,586 -0.34(-0.72%)
Feb 18, 2015 47.56 48.16 47.05 47.18 98,141 -0.32(-0.67%)
Feb 17, 2015 47.65 47.97 46.96 47.50 39,950 +0.05(+0.11%)
Feb 13, 2015 47.26 47.45 47.45 47.45 46,100 +0.25(+0.53%)
Feb 12, 2015 46.33 47.25 46.09 47.20 80,168 +1.00(+2.16%)
Feb 11, 2015 45.55 46.61 45.43 46.20 48,918 +0.41(+0.90%)
Feb 10, 2015 46.23 46.23 45.32 45.79 33,100 -0.12(-0.26%)
Feb 09, 2015 45.69 46.74 44.97 45.91 48,302 -0.40(-0.86%)
Feb 06, 2015 46.51 46.87 45.91 46.31 61,315 -0.43(-0.92%)
Feb 05, 2015 45.49 46.95 45.34 46.74 87,085 +1.30(+2.86%)
Feb 04, 2015 45.00 46.14 44.80 45.44 52,864 +0.59(+1.32%)
Feb 03, 2015 42.83 46.62 42.20 44.85 123,489 +2.01(+4.69%)
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.