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 31, 2018 10.02 10.13 9.250 9.430 73,874 -0.48(-4.84%)
Jan 30, 2018 10.20 10.20 9.840 9.910 53,634 -0.44(-4.25%)
Jan 29, 2018 10.44 10.49 10.02 10.35 51,166 -0.12(-1.15%)
Jan 26, 2018 10.51 10.69 10.35 10.47 41,331 +0.00(+0.00%)
Jan 25, 2018 10.50 10.53 10.18 10.47 32,032 +0.06(+0.58%)
Jan 24, 2018 10.63 10.69 10.40 10.41 67,656 -0.19(-1.79%)
Jan 23, 2018 10.52 10.63 10.38 10.60 20,646 +0.05(+0.47%)
Jan 22, 2018 10.56 10.59 10.38 10.55 30,058 -0.02(-0.19%)
Jan 19, 2018 10.54 10.68 10.39 10.57 39,113 +0.04(+0.38%)
Jan 18, 2018 10.51 10.62 10.19 10.53 67,319 +0.02(+0.19%)
Jan 17, 2018 10.70 10.83 10.31 10.51 49,547 -0.01(-0.10%)
Jan 16, 2018 10.82 10.97 10.48 10.52 52,210 -0.17(-1.59%)
Jan 12, 2018 10.69 10.69 10.69 0 +0.01(+0.09%)
Jan 11, 2018 11.10 11.52 10.62 10.68 99,402 -0.40(-3.61%)
Jan 10, 2018 11.47 11.65 11.00 11.08 24,277 -0.24(-2.12%)
Jan 09, 2018 11.84 11.98 11.14 11.32 55,055 -0.51(-4.31%)
Jan 08, 2018 11.28 12.06 11.20 11.83 72,708 +0.56(+4.97%)
Jan 05, 2018 11.53 11.61 11.08 11.27 38,744 -0.26(-2.25%)
Jan 04, 2018 11.47 11.91 11.06 11.53 72,140 +0.10(+0.87%)
Jan 03, 2018 11.88 12.23 11.37 11.43 59,496 -0.40(-3.38%)
Jan 02, 2018 11.97 12.21 11.49 11.83 59,278 +0.34(+2.96%)
Dec 29, 2017 11.49 11.49 11.49 0 -0.50(-4.17%)
Dec 28, 2017 11.65 12.07 11.50 11.99 73,171 +0.27(+2.30%)
Dec 27, 2017 11.89 12.40 11.64 11.72 40,785 -0.33(-2.74%)
Dec 26, 2017 11.50 12.23 11.40 12.05 53,931 +0.62(+5.42%)
Dec 22, 2017 11.75 11.75 11.31 11.43 27,642 -0.33(-2.81%)
Dec 21, 2017 11.98 12.03 11.40 11.76 63,203 -0.22(-1.84%)
Dec 20, 2017 11.93 12.37 11.64 11.98 112,695 +0.17(+1.44%)
Dec 19, 2017 12.50 12.79 11.27 11.81 86,250 -0.68(-5.44%)
Dec 18, 2017 11.22 12.67 10.99 12.49 108,315 +1.33(+11.92%)
Dec 15, 2017 10.43 11.32 10.43 11.16 199,230 +0.78(+7.51%)
Dec 14, 2017 10.74 11.21 10.17 10.38 53,656 -0.36(-3.35%)
Dec 13, 2017 10.58 11.62 10.52 10.74 102,088 +0.26(+2.48%)
Dec 12, 2017 11.00 11.51 10.27 10.48 99,736 -0.43(-3.94%)
Dec 11, 2017 10.99 12.01 10.58 10.91 939,300 -0.01(-0.09%)
Dec 08, 2017 11.00 11.09 10.74 10.92 38,875 +0.02(+0.18%)
Dec 07, 2017 10.93 11.01 10.77 10.90 37,802 -0.29(-2.59%)
Dec 06, 2017 11.36 11.67 11.02 11.19 24,234 -0.18(-1.58%)
Dec 05, 2017 11.64 11.70 11.31 11.37 25,465 -0.25(-2.15%)
Dec 04, 2017 11.90 11.90 11.56 11.62 44,851 -0.21(-1.78%)
Dec 01, 2017 11.80 12.04 11.09 11.83 32,659 -0.21(-1.74%)
Nov 30, 2017 12.50 12.50 11.92 12.04 27,641 -0.40(-3.22%)
Nov 29, 2017 12.71 12.77 12.14 12.44 37,525 -0.18(-1.43%)
Nov 28, 2017 11.45 12.82 11.19 12.62 47,456 +1.27(+11.19%)
Nov 27, 2017 12.00 12.18 11.20 11.35 34,890 -0.62(-5.18%)
Nov 24, 2017 12.15 12.15 11.56 11.97 8,886 -0.08(-0.66%)
Nov 22, 2017 12.03 12.60 11.85 12.05 25,364 -0.28(-2.27%)
Nov 21, 2017 12.41 12.89 11.97 12.33 44,475 -0.03(-0.24%)
Nov 20, 2017 12.06 12.65 11.77 12.36 42,889 +0.30(+2.49%)
Nov 17, 2017 11.69 12.34 11.38 12.06 21,158 +0.29(+2.46%)
Nov 16, 2017 11.64 12.07 11.33 11.77 28,701 +0.18(+1.55%)
Nov 15, 2017 11.52 11.88 11.29 11.59 33,054 -0.06(-0.52%)
Nov 14, 2017 11.67 12.01 11.26 11.65 27,286 -0.03(-0.26%)
Nov 13, 2017 11.97 11.97 11.37 11.68 23,514 -0.33(-2.75%)
Nov 10, 2017 12.33 12.49 11.71 12.01 29,227 -0.33(-2.67%)
Nov 09, 2017 12.35 12.54 11.77 12.34 29,889 -0.13(-1.04%)
Nov 08, 2017 12.50 12.74 11.77 12.47 67,357 -0.03(-0.24%)
Nov 07, 2017 12.94 12.99 12.42 12.50 41,911 -0.45(-3.47%)
Nov 06, 2017 11.83 13.19 11.83 12.95 900,105 +1.13(+9.56%)
Nov 03, 2017 12.02 12.02 11.16 11.82 44,204 +0.56(+4.97%)
Nov 02, 2017 11.18 11.54 11.06 11.26 22,478 +0.09(+0.81%)
Nov 01, 2017 11.26 11.60 10.90 11.17 25,816 -0.08(-0.71%)
Oct 31, 2017 11.55 11.93 11.15 11.25 43,552 -0.20(-1.75%)
Oct 30, 2017 11.25 11.53 10.29 11.45 55,127 +0.13(+1.15%)
Oct 27, 2017 11.10 11.40 10.67 11.32 38,742 +0.39(+3.57%)
Oct 26, 2017 11.49 11.56 10.89 10.93 62,267 -0.47(-4.12%)
Oct 25, 2017 11.57 11.74 11.25 11.40 61,551 -0.44(-3.72%)
Oct 24, 2017 12.20 12.20 11.76 11.84 31,006 -0.25(-2.07%)
Oct 23, 2017 12.50 12.50 11.95 12.09 34,050 -0.33(-2.66%)
Oct 20, 2017 12.92 12.92 12.33 12.42 24,570 -0.24(-1.90%)
Oct 19, 2017 12.74 12.96 12.24 12.66 23,153 -0.13(-1.02%)
Oct 18, 2017 12.97 13.03 12.76 12.79 76,781 -0.10(-0.78%)
Oct 17, 2017 12.91 13.14 12.72 12.89 34,731 -0.01(-0.08%)
Oct 16, 2017 12.93 13.57 12.80 12.90 62,652 -0.02(-0.15%)
Oct 13, 2017 13.09 13.16 12.25 12.92 64,535 -0.16(-1.22%)
Oct 12, 2017 13.53 13.67 12.90 13.08 51,071 -0.52(-3.82%)
Oct 11, 2017 13.60 13.97 13.40 13.60 74,814 +0.04(+0.29%)
Oct 10, 2017 13.40 14.04 13.40 13.56 61,844 +0.22(+1.65%)
Oct 09, 2017 13.99 14.12 13.11 13.34 193,817 -0.66(-4.71%)
Oct 06, 2017 13.70 14.15 13.42 14.00 84,684 +0.29(+2.12%)
Oct 05, 2017 13.25 13.80 13.20 13.71 37,729 +0.53(+4.02%)
Oct 04, 2017 12.80 13.38 12.80 13.18 46,729 +0.37(+2.89%)
Oct 03, 2017 13.01 13.10 12.66 12.81 77,308 -0.16(-1.23%)
Oct 02, 2017 13.07 13.38 12.80 12.97 51,649 -0.07(-0.54%)
Sep 29, 2017 12.70 13.16 12.70 13.04 65,306 +0.35(+2.76%)
Sep 28, 2017 12.54 13.07 12.46 12.69 37,690 +0.24(+1.93%)
Sep 27, 2017 11.90 12.58 11.90 12.45 44,828 +0.58(+4.89%)
Sep 26, 2017 11.73 12.06 11.66 11.87 70,947 +0.18(+1.54%)
Sep 25, 2017 11.59 11.82 11.35 11.69 57,555 +0.10(+0.86%)
Sep 22, 2017 11.30 11.60 11.30 11.59 50,372 +0.26(+2.29%)
Sep 21, 2017 11.50 11.57 11.16 11.33 58,229 -0.17(-1.48%)
Sep 20, 2017 10.98 11.57 10.78 11.50 53,580 +0.52(+4.74%)
Sep 19, 2017 10.51 11.67 10.51 10.98 78,859 +0.58(+5.58%)
Sep 18, 2017 9.970 10.63 9.970 10.40 64,494 +0.47(+4.73%)
Sep 15, 2017 9.950 9.990 9.850 9.930 146,504 +0.00(+0.00%)
Sep 14, 2017 10.04 10.21 9.875 9.930 31,674 -0.19(-1.88%)
Sep 13, 2017 9.940 10.47 9.940 10.12 33,073 +0.18(+1.81%)
Sep 12, 2017 9.800 10.25 9.750 9.940 64,518 +0.17(+1.74%)
Sep 11, 2017 9.730 9.890 9.580 9.770 126,664 +0.23(+2.41%)
Sep 08, 2017 9.460 9.750 9.360 9.540 66,197 +0.14(+1.49%)
Sep 07, 2017 9.660 9.660 9.360 9.400 36,294 -0.26(-2.69%)
Sep 06, 2017 9.410 9.710 9.280 9.660 25,729 +0.25(+2.66%)
Sep 05, 2017 9.910 10.12 9.110 9.410 88,698 -0.72(-7.11%)
Sep 01, 2017 9.990 10.14 9.680 10.13 50,502 +0.20(+2.01%)
Aug 31, 2017 10.03 10.30 9.900 9.930 63,062 -0.05(-0.50%)
Aug 30, 2017 9.940 10.11 9.940 9.980 58,541 +0.06(+0.60%)
Aug 29, 2017 10.07 10.09 8.871 9.920 24,992 -0.20(-1.98%)
Aug 28, 2017 10.29 10.60 10.00 10.12 58,572 +0.02(+0.20%)
Aug 25, 2017 10.65 10.69 10.03 10.10 46,724 -0.51(-4.81%)
Aug 24, 2017 10.69 10.78 10.55 10.61 48,187 +0.01(+0.09%)
Aug 23, 2017 10.78 10.97 10.56 10.60 64,009 -0.32(-2.93%)
Aug 22, 2017 10.91 11.04 10.75 10.92 22,691 +0.09(+0.83%)
Aug 21, 2017 11.09 11.15 10.70 10.83 76,173 -0.27(-2.43%)
Aug 18, 2017 11.44 11.48 10.89 11.10 68,950 -0.43(-3.73%)
Aug 17, 2017 11.56 11.68 11.50 11.53 64,873 -0.13(-1.11%)
Aug 16, 2017 11.65 11.66 11.43 11.66 70,703 -0.10(-0.85%)
Aug 15, 2017 11.75 11.78 11.60 11.76 43,848 -0.04(-0.34%)
Aug 14, 2017 11.70 12.10 11.55 11.80 42,935 +0.19(+1.64%)
Aug 11, 2017 11.51 12.04 11.36 11.61 74,999 -0.56(-4.60%)
Aug 10, 2017 14.00 14.39 11.71 12.17 82,785 -3.22(-20.92%)
Aug 09, 2017 16.24 16.24 15.23 15.39 14,936 -1.06(-6.44%)
Aug 08, 2017 15.87 16.54 15.66 16.45 61,660 +0.60(+3.79%)
Aug 07, 2017 16.80 16.94 15.78 15.85 32,363 -1.01(-5.99%)
Aug 04, 2017 17.37 17.37 16.85 16.86 18,626 -0.08(-0.47%)
Aug 03, 2017 17.15 17.15 16.90 16.94 20,388 +0.06(+0.36%)
Aug 02, 2017 16.95 17.08 16.84 16.88 26,912 -0.08(-0.47%)
Aug 01, 2017 16.95 17.53 16.80 16.96 20,126 +0.06(+0.36%)
Jul 31, 2017 17.02 17.23 16.73 16.90 63,569 -0.12(-0.71%)
Jul 28, 2017 17.31 17.31 16.85 17.02 33,045 -0.18(-1.05%)
Jul 27, 2017 17.34 17.67 16.90 17.20 35,594 -0.07(-0.41%)
Jul 26, 2017 17.18 17.58 17.07 17.27 38,885 +0.10(+0.58%)
Jul 25, 2017 17.22 17.84 17.05 17.17 42,897 +0.05(+0.29%)
Jul 24, 2017 17.07 17.64 17.06 17.12 72,975 +0.11(+0.65%)
Jul 21, 2017 17.15 17.61 16.81 17.01 51,323 +0.01(+0.06%)
Jul 20, 2017 16.55 17.13 16.38 17.00 111,480 +0.44(+2.66%)
Jul 19, 2017 16.78 17.10 16.43 16.56 50,824 -0.19(-1.13%)
Jul 18, 2017 17.05 17.52 16.70 16.75 28,978 -0.35(-2.05%)
Jul 17, 2017 16.90 17.26 16.90 17.10 32,487 +0.19(+1.12%)
Jul 14, 2017 16.96 16.96 16.83 16.91 24,572 -0.05(-0.29%)
Jul 13, 2017 17.19 17.26 16.71 16.96 27,127 -0.17(-0.99%)
Jul 12, 2017 16.65 17.51 16.51 17.13 20,848 +0.65(+3.94%)
Jul 11, 2017 16.20 16.68 16.01 16.48 28,145 +0.35(+2.17%)
Jul 10, 2017 15.64 16.35 15.59 16.13 35,666 +0.49(+3.13%)
Jul 07, 2017 15.68 15.82 15.42 15.64 21,610 +0.00(+0.00%)
Jul 06, 2017 15.04 15.99 14.73 15.64 47,282 +0.60(+3.99%)
Jul 05, 2017 15.43 15.55 14.90 15.04 23,651 -0.40(-2.59%)
Jul 03, 2017 15.40 15.56 15.30 15.44 24,457 +0.08(+0.52%)
Jun 30, 2017 15.66 15.66 14.70 15.36 28,226 +0.01(+0.07%)
Jun 29, 2017 15.42 15.69 15.34 15.35 31,364 -0.06(-0.39%)
Jun 28, 2017 15.32 15.74 15.26 15.41 24,526 +0.15(+0.98%)
Jun 27, 2017 15.03 15.55 15.03 15.26 43,351 +0.16(+1.06%)
Jun 26, 2017 15.22 15.55 15.09 15.10 33,686 -0.11(-0.72%)
Jun 23, 2017 15.03 15.41 14.65 15.21 193,743 +0.21(+1.40%)
Jun 22, 2017 14.75 15.19 14.51 15.00 24,019 +0.25(+1.69%)
Jun 21, 2017 15.10 15.46 14.48 14.75 41,724 -0.27(-1.80%)
Jun 20, 2017 15.31 15.31 14.38 15.02 31,555 -0.41(-2.66%)
Jun 19, 2017 14.84 15.51 14.84 15.43 26,255 +0.57(+3.84%)
Jun 16, 2017 14.80 15.07 14.61 14.86 71,383 +0.07(+0.47%)
Jun 15, 2017 14.93 14.93 14.66 14.79 18,789 -0.26(-1.73%)
Jun 14, 2017 15.10 15.27 14.90 15.05 23,068 -0.06(-0.40%)
Jun 13, 2017 14.80 15.39 14.75 15.11 30,196 +0.30(+2.03%)
Jun 12, 2017 14.94 15.02 14.55 14.81 101,762 -0.02(-0.13%)
Jun 09, 2017 13.81 14.85 13.81 14.83 34,742 +1.04(+7.54%)
Jun 08, 2017 13.08 13.93 13.06 13.79 20,051 +0.64(+4.87%)
Jun 07, 2017 13.36 13.51 12.94 13.15 38,518 -0.21(-1.57%)
Jun 06, 2017 13.95 13.98 13.28 13.36 23,489 -0.57(-4.09%)
Jun 05, 2017 14.76 14.81 13.90 13.93 23,714 -0.89(-6.01%)
Jun 02, 2017 15.01 15.03 13.93 14.82 36,432 +0.65(+4.59%)
Jun 01, 2017 14.06 14.29 13.94 14.17 36,019 +0.40(+2.90%)
May 31, 2017 13.73 13.83 13.21 13.77 46,366 +0.03(+0.22%)
May 30, 2017 13.46 13.82 13.25 13.74 28,965 +0.16(+1.18%)
May 26, 2017 13.45 13.66 13.30 13.58 23,157 +0.14(+1.04%)
May 25, 2017 13.72 14.02 13.32 13.44 31,891 -0.13(-0.96%)
May 24, 2017 13.42 14.14 13.28 13.57 44,246 +0.27(+2.03%)
May 23, 2017 12.26 13.40 12.26 13.30 28,138 +0.34(+2.62%)
May 22, 2017 12.07 13.03 12.07 12.96 22,794 +0.40(+3.18%)
May 19, 2017 12.11 12.68 11.86 12.56 22,256 +0.41(+3.37%)
May 18, 2017 12.90 12.90 11.55 12.15 114,559 -0.79(-6.11%)
May 17, 2017 13.12 13.12 12.80 12.94 32,120 -0.37(-2.78%)
May 16, 2017 13.25 13.47 13.03 13.31 27,188 +0.11(+0.83%)
May 15, 2017 13.13 13.78 12.93 13.20 37,766 +0.15(+1.15%)
May 12, 2017 13.29 13.29 12.79 13.05 46,067 -0.66(-4.81%)
May 11, 2017 13.49 14.29 13.49 13.71 27,514 +0.05(+0.37%)
May 10, 2017 13.97 13.97 13.13 13.66 43,451 -0.51(-3.60%)
May 09, 2017 13.65 14.47 13.25 14.17 43,259 +0.52(+3.81%)
May 08, 2017 13.14 13.77 12.94 13.65 57,063 +0.49(+3.72%)
May 05, 2017 13.28 13.49 12.95 13.16 15,783 -0.12(-0.90%)
May 04, 2017 13.56 14.46 12.73 13.28 28,340 -0.28(-2.06%)
May 03, 2017 13.22 13.60 12.79 13.56 23,513 +0.30(+2.26%)
May 02, 2017 13.15 13.31 12.72 13.26 31,204 +0.41(+3.19%)
May 01, 2017 12.76 13.17 12.51 12.85 23,943 +0.04(+0.31%)
Apr 28, 2017 13.25 13.60 12.56 12.81 41,301 -0.38(-2.88%)
Apr 27, 2017 14.27 14.29 13.10 13.19 36,515 -1.05(-7.37%)
Apr 26, 2017 14.20 15.34 13.97 14.24 37,651 +0.11(+0.78%)
Apr 25, 2017 14.20 14.68 13.93 14.13 22,946 +0.02(+0.14%)
Apr 24, 2017 14.01 14.19 13.74 14.11 13,499 +0.38(+2.77%)
Apr 21, 2017 13.71 13.98 13.57 13.73 21,800 -0.01(-0.07%)
Apr 20, 2017 13.60 13.80 13.45 13.74 14,170 +0.26(+1.93%)
Apr 19, 2017 13.95 13.95 13.46 13.48 15,766 -0.17(-1.25%)
Apr 18, 2017 13.30 13.71 13.30 13.65 10,523 +0.23(+1.71%)
Apr 17, 2017 13.36 13.45 13.18 13.42 20,705 +0.08(+0.60%)
Apr 13, 2017 13.32 13.55 13.07 13.34 33,621 +0.00(+0.00%)
Apr 12, 2017 13.52 13.67 13.12 13.34 25,794 -0.16(-1.19%)
Apr 11, 2017 13.49 13.77 13.23 13.50 31,614 -0.03(-0.22%)
Apr 10, 2017 13.73 13.95 13.46 13.53 29,089 -0.10(-0.73%)
Apr 07, 2017 13.35 13.74 13.13 13.63 58,561 +0.15(+1.11%)
Apr 06, 2017 13.29 13.66 13.05 13.48 49,839 +0.25(+1.89%)
Apr 05, 2017 13.42 14.05 13.14 13.23 64,963 -0.16(-1.19%)
Apr 04, 2017 13.78 14.75 13.22 13.39 58,124 -0.39(-2.83%)
Apr 03, 2017 14.13 14.46 13.68 13.78 52,917 -0.35(-2.48%)
Mar 31, 2017 13.80 14.37 13.73 14.13 31,698 +0.33(+2.39%)
Mar 30, 2017 13.76 13.84 13.58 13.80 33,735 +0.10(+0.73%)
Mar 29, 2017 14.15 14.26 13.61 13.70 54,720 -0.55(-3.86%)
Mar 28, 2017 14.16 14.33 14.15 14.25 19,388 -0.01(-0.07%)
Mar 27, 2017 14.14 14.33 13.99 14.26 32,556 +0.01(+0.07%)
Mar 24, 2017 14.29 14.40 13.97 14.25 33,734 -0.04(-0.28%)
Mar 23, 2017 14.32 14.65 14.15 14.29 32,415 -0.11(-0.76%)
Mar 22, 2017 14.97 15.12 14.10 14.40 64,081 -0.54(-3.61%)
Mar 21, 2017 15.26 15.45 14.75 14.94 37,405 -0.13(-0.86%)
Mar 20, 2017 15.07 15.18 14.84 15.07 17,033 +0.11(+0.74%)
Mar 17, 2017 14.99 15.50 14.28 14.96 169,170 -0.09(-0.60%)
Mar 16, 2017 15.26 15.34 14.91 15.05 32,094 -0.16(-1.05%)
Mar 15, 2017 14.97 15.48 14.91 15.21 34,279 +0.34(+2.29%)
Mar 14, 2017 15.02 15.08 14.63 14.87 38,682 -0.18(-1.20%)
Mar 13, 2017 15.03 15.30 14.88 15.05 47,571 +0.08(+0.53%)
Mar 10, 2017 15.04 15.15 14.66 14.97 59,914 +0.17(+1.15%)
Mar 09, 2017 15.09 15.30 14.72 14.80 31,127 -0.30(-1.99%)
Mar 08, 2017 15.13 15.20 14.83 15.10 48,739 -0.04(-0.26%)
Mar 07, 2017 14.95 15.28 14.75 15.14 40,013 +0.15(+1.00%)
Mar 06, 2017 15.12 15.13 14.58 14.99 83,335 -0.21(-1.38%)
Mar 03, 2017 15.79 15.79 15.18 15.20 52,629 -0.63(-3.98%)
Mar 02, 2017 15.92 16.35 14.88 15.83 83,100 -0.09(-0.57%)
Mar 01, 2017 17.00 17.00 15.37 15.92 95,861 -0.13(-0.81%)
Feb 28, 2017 16.46 16.46 15.90 16.05 66,686 -0.51(-3.08%)
Feb 27, 2017 16.25 16.60 16.20 16.56 41,313 +0.26(+1.60%)
Feb 24, 2017 16.55 17.28 16.17 16.30 37,244 -0.48(-2.86%)
Feb 23, 2017 16.95 16.95 16.64 16.78 45,063 -0.08(-0.47%)
Feb 22, 2017 16.74 16.86 16.66 16.86 37,388 +0.05(+0.30%)
Feb 21, 2017 16.60 16.85 16.27 16.81 61,635 +0.40(+2.44%)
Feb 17, 2017 16.41 16.41 16.41 0 -0.67(-3.92%)
Feb 16, 2017 16.87 17.50 16.50 17.08 109,235 +0.29(+1.73%)
Feb 15, 2017 16.98 16.98 16.60 16.79 23,165 -0.23(-1.35%)
Feb 14, 2017 16.81 17.10 15.19 17.02 27,940 +0.11(+0.65%)
Feb 13, 2017 16.40 16.98 16.33 16.91 34,601 +0.71(+4.38%)
Feb 10, 2017 15.92 16.48 15.84 16.20 28,203 +0.41(+2.60%)
Feb 09, 2017 15.49 16.11 15.21 15.79 57,296 -0.02(-0.13%)
Feb 08, 2017 15.86 15.88 14.51 15.81 34,232 -0.15(-0.94%)
Feb 07, 2017 15.74 16.19 15.47 15.96 45,135 +0.33(+2.11%)
Feb 06, 2017 15.53 15.73 15.20 15.63 27,562 +0.01(+0.06%)
Feb 03, 2017 15.30 15.77 15.21 15.62 18,372 +0.49(+3.24%)
Feb 02, 2017 15.35 15.52 14.97 15.13 32,992 -0.30(-1.94%)
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.