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 (%)
Dec 29, 2017 25.10 25.10 25.10 0 -0.20(-0.79%)
Dec 28, 2017 24.85 25.45 24.65 25.30 232,522 +0.45(+1.81%)
Dec 27, 2017 24.85 25.14 24.40 24.85 107,999 +0.00(+0.00%)
Dec 26, 2017 24.75 25.00 24.40 24.85 111,738 +0.10(+0.40%)
Dec 22, 2017 25.65 25.65 24.60 24.75 187,917 -1.05(-4.07%)
Dec 21, 2017 25.20 25.80 24.90 25.80 321,841 +0.70(+2.79%)
Dec 20, 2017 24.90 25.35 24.75 25.10 163,668 +0.30(+1.21%)
Dec 19, 2017 25.10 25.50 24.50 24.80 283,950 -0.30(-1.20%)
Dec 18, 2017 24.15 25.12 24.15 25.10 262,743 +1.10(+4.58%)
Dec 15, 2017 23.50 24.50 23.50 24.00 574,574 +0.50(+2.13%)
Dec 14, 2017 23.15 23.85 23.15 23.50 249,096 +0.35(+1.51%)
Dec 13, 2017 23.10 23.60 22.95 23.15 175,740 +0.00(+0.00%)
Dec 12, 2017 23.10 23.27 22.95 23.15 161,440 +0.00(+0.00%)
Dec 11, 2017 22.95 23.45 22.95 23.15 209,543 +0.10(+0.43%)
Dec 08, 2017 23.35 23.65 23.05 23.05 113,873 -0.20(-0.86%)
Dec 07, 2017 23.00 23.94 22.95 23.25 140,435 +0.45(+1.97%)
Dec 06, 2017 22.85 23.05 22.01 22.80 227,798 -0.05(-0.22%)
Dec 05, 2017 23.00 23.20 22.50 22.85 264,229 -0.05(-0.22%)
Dec 04, 2017 24.00 24.00 22.75 22.90 300,548 -0.75(-3.17%)
Dec 01, 2017 23.70 24.05 23.30 23.65 246,950 -0.40(-1.66%)
Nov 30, 2017 24.20 24.35 23.90 24.05 272,336 +0.05(+0.21%)
Nov 29, 2017 24.90 25.15 24.00 24.00 306,673 -0.90(-3.61%)
Nov 28, 2017 24.50 25.20 24.15 24.90 418,975 +0.45(+1.84%)
Nov 27, 2017 23.55 24.55 23.55 24.45 552,451 +0.85(+3.60%)
Nov 24, 2017 23.20 23.75 23.00 23.60 73,988 +0.35(+1.51%)
Nov 22, 2017 23.00 23.85 22.68 23.25 270,831 +0.20(+0.87%)
Nov 21, 2017 23.15 23.30 22.90 23.05 184,134 +0.10(+0.44%)
Nov 20, 2017 22.95 23.25 22.70 22.95 398,636 -0.30(-1.29%)
Nov 17, 2017 22.85 23.35 22.55 23.25 471,416 +0.25(+1.09%)
Nov 16, 2017 22.45 23.10 22.45 23.00 250,952 +0.65(+2.91%)
Nov 15, 2017 22.25 22.65 22.10 22.35 259,653 -0.05(-0.22%)
Nov 14, 2017 21.80 22.50 21.65 22.40 214,637 +0.45(+2.05%)
Nov 13, 2017 22.05 22.20 21.61 21.95 244,270 -0.35(-1.57%)
Nov 10, 2017 22.20 22.80 22.20 22.30 265,014 -0.05(-0.22%)
Nov 09, 2017 22.20 22.35 21.35 22.35 369,654 -0.15(-0.67%)
Nov 08, 2017 22.30 23.05 22.18 22.50 463,484 -0.25(-1.10%)
Nov 07, 2017 23.60 23.75 22.75 22.75 269,032 -1.05(-4.41%)
Nov 06, 2017 23.70 24.12 23.05 23.80 525,258 -0.20(-0.83%)
Nov 03, 2017 23.60 27.00 22.85 24.00 1,159,652 +1.80(+8.11%)
Nov 02, 2017 22.40 22.95 22.15 22.20 253,257 -0.40(-1.77%)
Nov 01, 2017 22.90 23.05 22.25 22.60 206,384 -0.10(-0.44%)
Oct 31, 2017 22.80 23.35 22.65 22.70 274,092 -0.05(-0.22%)
Oct 30, 2017 23.05 23.35 22.45 22.75 173,233 -0.40(-1.73%)
Oct 27, 2017 23.20 23.35 22.85 23.15 137,597 +0.20(+0.87%)
Oct 26, 2017 23.30 23.45 22.75 22.95 127,438 -0.25(-1.08%)
Oct 25, 2017 23.40 23.65 22.86 23.20 152,495 -0.15(-0.64%)
Oct 24, 2017 22.45 23.70 22.35 23.35 431,351 +1.00(+4.47%)
Oct 23, 2017 22.75 22.75 22.35 22.35 176,787 -0.35(-1.54%)
Oct 20, 2017 22.80 23.10 22.55 22.70 199,588 +0.10(+0.44%)
Oct 19, 2017 22.25 22.60 22.15 22.60 122,855 +0.20(+0.89%)
Oct 18, 2017 22.85 22.85 22.35 22.40 198,300 -0.25(-1.10%)
Oct 17, 2017 22.45 23.50 22.38 22.65 395,826 +0.35(+1.57%)
Oct 16, 2017 22.80 23.10 22.15 22.30 229,827 -0.50(-2.19%)
Oct 13, 2017 22.95 23.06 22.70 22.80 199,038 -0.05(-0.22%)
Oct 12, 2017 22.15 22.90 22.15 22.85 211,039 +0.55(+2.47%)
Oct 11, 2017 22.30 22.56 22.25 22.30 490,014 -0.05(-0.22%)
Oct 10, 2017 22.35 22.45 22.15 22.35 233,622 +0.15(+0.68%)
Oct 09, 2017 22.25 22.45 22.15 22.20 182,641 +0.05(+0.23%)
Oct 06, 2017 21.75 22.20 21.70 22.15 197,604 +0.20(+0.91%)
Oct 05, 2017 22.20 22.20 21.70 21.95 391,609 -0.20(-0.90%)
Oct 04, 2017 22.15 22.30 21.95 22.15 413,878 +0.05(+0.23%)
Oct 03, 2017 22.30 22.32 21.85 22.10 291,549 -0.15(-0.67%)
Oct 02, 2017 22.00 22.45 21.98 22.25 239,906 +0.25(+1.14%)
Sep 29, 2017 22.05 22.25 21.95 22.00 255,292 -0.10(-0.45%)
Sep 28, 2017 21.65 22.18 21.45 22.10 308,441 +0.20(+0.91%)
Sep 27, 2017 21.05 22.30 20.85 21.90 491,366 +0.90(+4.29%)
Sep 26, 2017 20.70 21.12 20.35 21.00 422,923 +0.40(+1.94%)
Sep 25, 2017 20.45 20.73 20.35 20.60 345,339 +0.00(+0.00%)
Sep 22, 2017 20.20 20.70 19.95 20.60 377,473 +0.30(+1.48%)
Sep 21, 2017 19.50 20.45 19.35 20.30 421,036 +0.75(+3.84%)
Sep 20, 2017 20.40 20.45 19.25 19.55 446,663 -0.80(-3.93%)
Sep 19, 2017 21.65 21.65 20.35 20.35 361,774 -1.35(-6.22%)
Sep 18, 2017 20.90 22.00 20.60 21.70 554,454 +1.20(+5.85%)
Sep 15, 2017 20.60 20.73 20.30 20.50 380,637 -0.05(-0.24%)
Sep 14, 2017 20.25 20.81 20.15 20.55 232,433 +0.30(+1.48%)
Sep 13, 2017 20.45 20.85 20.20 20.25 322,834 -0.35(-1.70%)
Sep 12, 2017 20.40 20.70 20.10 20.60 439,921 +0.20(+0.98%)
Sep 11, 2017 19.30 20.62 19.16 20.40 344,075 +1.35(+7.09%)
Sep 08, 2017 19.60 19.60 19.00 19.05 159,385 -0.60(-3.05%)
Sep 07, 2017 19.85 19.85 19.45 19.65 173,308 -0.10(-0.51%)
Sep 06, 2017 19.85 20.00 19.10 19.75 382,600 -0.15(-0.75%)
Sep 05, 2017 19.85 20.10 19.62 19.90 210,303 -0.05(-0.25%)
Sep 01, 2017 20.15 20.20 19.75 19.95 213,188 -0.05(-0.25%)
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%)
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.