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 (%)
Jul 31, 2012 50.14 51.14 49.56 49.78 20,115 -0.40(-0.80%)
Jul 30, 2012 52.43 53.20 49.88 50.18 14,807 -2.12(-4.05%)
Jul 27, 2012 50.66 52.85 50.06 52.30 18,347 +1.71(+3.38%)
Jul 26, 2012 50.99 51.07 50.43 50.59 9,028 +0.26(+0.52%)
Jul 25, 2012 50.35 50.62 50.00 50.33 14,429 +0.39(+0.78%)
Jul 24, 2012 50.35 50.35 49.62 49.94 13,376 -0.06(-0.12%)
Jul 23, 2012 48.91 50.39 48.91 50.00 17,749 +0.14(+0.28%)
Jul 20, 2012 50.00 50.22 49.41 49.86 36,266 -0.66(-1.31%)
Jul 19, 2012 52.20 52.34 50.24 50.52 22,410 -1.85(-3.53%)
Jul 18, 2012 53.17 53.17 52.04 52.37 17,772 -0.85(-1.60%)
Jul 17, 2012 53.60 55.00 52.91 53.22 11,252 +0.17(+0.32%)
Jul 16, 2012 54.35 54.35 52.46 53.05 8,124 -1.22(-2.25%)
Jul 13, 2012 52.96 55.01 52.96 54.27 24,953 +1.37(+2.59%)
Jul 12, 2012 52.78 53.08 52.14 52.90 17,720 -0.09(-0.17%)
Jul 11, 2012 52.75 53.07 52.38 52.99 35,008 +0.38(+0.72%)
Jul 10, 2012 52.44 52.90 52.00 52.61 17,346 +0.38(+0.73%)
Jul 09, 2012 52.59 52.90 52.03 52.23 18,844 -0.56(-1.06%)
Jul 06, 2012 52.30 53.25 52.30 52.79 14,041 -0.08(-0.15%)
Jul 05, 2012 52.86 53.37 52.50 52.87 11,633 -0.03(-0.06%)
Jul 03, 2012 53.06 53.67 52.48 52.90 20,837 +0.12(+0.23%)
Jul 02, 2012 51.85 52.99 51.80 52.78 46,207 +1.03(+1.99%)
Jun 29, 2012 51.72 52.53 51.09 51.75 34,858 +1.28(+2.54%)
Jun 28, 2012 51.03 51.75 49.38 50.47 23,078 -0.89(-1.73%)
Jun 27, 2012 50.52 51.79 50.46 51.36 15,579 +0.89(+1.76%)
Jun 26, 2012 50.17 51.03 49.32 50.47 16,664 +0.37(+0.74%)
Jun 25, 2012 50.90 51.46 49.95 50.10 11,514 -1.84(-3.54%)
Jun 22, 2012 50.92 52.50 50.42 51.94 43,097 +1.79(+3.57%)
Jun 21, 2012 51.75 51.75 49.63 50.15 19,463 -1.58(-3.05%)
Jun 20, 2012 51.75 51.96 51.25 51.73 16,075 +0.16(+0.31%)
Jun 19, 2012 49.99 51.60 49.99 51.57 26,991 +1.86(+3.74%)
Jun 18, 2012 50.01 50.43 49.52 49.71 36,942 -0.57(-1.13%)
Jun 15, 2012 50.10 50.55 50.00 50.28 59,368 -0.27(-0.53%)
Jun 14, 2012 49.90 50.66 49.55 50.55 52,609 +0.84(+1.69%)
Jun 13, 2012 50.74 51.11 49.08 49.71 25,339 -1.36(-2.66%)
Jun 12, 2012 50.74 51.08 49.77 51.07 23,238 +0.72(+1.43%)
Jun 11, 2012 51.80 51.80 50.30 50.35 25,900 -0.70(-1.37%)
Jun 08, 2012 51.12 51.49 50.96 51.05 21,351 -0.29(-0.56%)
Jun 07, 2012 52.38 52.38 50.59 51.34 31,145 -0.14(-0.27%)
Jun 06, 2012 51.88 52.10 51.03 51.48 39,843 +0.16(+0.31%)
Jun 05, 2012 51.07 51.42 50.81 51.32 26,621 +0.07(+0.14%)
Jun 04, 2012 51.55 51.89 50.74 51.25 24,416 +0.22(+0.43%)
Jun 01, 2012 51.06 52.16 50.92 51.03 33,801 -1.35(-2.58%)
May 31, 2012 52.80 52.80 51.86 52.38 65,339 -0.24(-0.46%)
May 30, 2012 52.87 53.19 52.52 52.62 18,702 -0.68(-1.28%)
May 29, 2012 53.00 53.82 52.57 53.30 22,463 +0.52(+0.99%)
May 25, 2012 51.79 52.88 51.08 52.78 23,705 +1.12(+2.17%)
May 24, 2012 50.09 51.67 49.83 51.66 19,734 +1.47(+2.93%)
May 23, 2012 49.98 51.25 48.92 50.19 29,419 -0.48(-0.95%)
May 22, 2012 51.91 51.91 50.28 50.67 25,369 -1.45(-2.78%)
May 21, 2012 50.83 52.33 50.83 52.12 37,577 +1.25(+2.46%)
May 18, 2012 50.24 51.62 50.21 50.87 25,919 +0.35(+0.69%)
May 17, 2012 51.34 51.91 50.29 50.52 39,665 -0.90(-1.75%)
May 16, 2012 50.52 51.93 50.23 51.42 24,886 +1.14(+2.27%)
May 15, 2012 50.94 51.27 50.25 50.28 26,664 -0.83(-1.62%)
May 14, 2012 50.98 51.86 50.69 51.11 27,184 -0.27(-0.53%)
May 11, 2012 52.61 52.92 51.03 51.38 31,669 -1.59(-3.00%)
May 10, 2012 54.63 54.63 52.51 52.97 23,534 -1.13(-2.09%)
May 09, 2012 51.00 54.87 51.00 54.10 60,379 +2.79(+5.44%)
May 08, 2012 51.00 51.64 50.66 51.31 16,372 +0.09(+0.18%)
May 07, 2012 50.61 51.73 50.32 51.22 28,988 +0.22(+0.43%)
May 04, 2012 51.01 51.22 50.15 51.00 39,325 -0.02(-0.04%)
May 03, 2012 51.71 52.23 49.47 51.02 60,830 -1.08(-2.07%)
May 02, 2012 49.82 52.11 49.52 52.10 36,272 +1.77(+3.52%)
May 01, 2012 51.43 52.03 50.13 50.33 36,976 -1.17(-2.27%)
Apr 30, 2012 53.06 53.06 51.41 51.50 44,258 -1.48(-2.79%)
Apr 27, 2012 52.69 53.44 52.30 52.98 32,545 +0.21(+0.40%)
Apr 26, 2012 51.51 53.35 51.29 52.77 24,558 +0.99(+1.91%)
Apr 25, 2012 51.30 52.05 50.73 51.78 39,246 +1.30(+2.58%)
Apr 24, 2012 49.07 50.80 49.07 50.48 29,975 +1.37(+2.79%)
Apr 23, 2012 48.75 49.21 48.43 49.11 41,313 -0.63(-1.27%)
Apr 20, 2012 47.69 49.97 47.20 49.74 68,012 +3.04(+6.51%)
Apr 19, 2012 46.75 47.17 46.28 46.70 85,134 -0.16(-0.34%)
Apr 18, 2012 47.28 47.28 45.99 46.86 30,831 -0.85(-1.78%)
Apr 17, 2012 47.33 48.43 47.33 47.71 25,167 +0.90(+1.92%)
Apr 16, 2012 46.55 46.96 45.63 46.81 17,709 +0.46(+0.99%)
Apr 13, 2012 45.71 46.63 45.66 46.35 40,838 +0.31(+0.67%)
Apr 12, 2012 45.38 46.14 45.38 46.04 28,943 +0.79(+1.75%)
Apr 11, 2012 45.80 45.81 45.00 45.25 91,706 -0.03(-0.07%)
Apr 10, 2012 46.22 47.16 44.90 45.28 50,193 -0.90(-1.95%)
Apr 09, 2012 46.50 47.15 46.09 46.18 46,060 -1.34(-2.82%)
Apr 05, 2012 47.34 47.85 47.02 47.52 71,104 +0.15(+0.32%)
Apr 04, 2012 46.53 47.51 46.41 47.37 42,245 +0.52(+1.11%)
Apr 03, 2012 48.08 48.13 46.75 46.85 66,494 -1.41(-2.92%)
Apr 02, 2012 47.30 48.70 47.29 48.26 60,641 +0.97(+2.05%)
Mar 30, 2012 48.36 48.36 47.21 47.29 107,819 -0.63(-1.31%)
Mar 29, 2012 47.94 48.28 47.72 47.92 25,014 -0.31(-0.64%)
Mar 28, 2012 49.17 49.17 47.87 48.23 21,951 -0.63(-1.29%)
Mar 27, 2012 50.01 50.12 48.84 48.86 24,269 -1.15(-2.30%)
Mar 26, 2012 50.65 50.65 49.78 50.01 31,877 +0.12(+0.24%)
Mar 23, 2012 49.55 49.94 49.37 49.89 28,789 +0.13(+0.26%)
Mar 22, 2012 49.57 50.08 49.05 49.76 24,764 -0.30(-0.60%)
Mar 21, 2012 49.93 50.26 49.82 50.06 30,074 +0.25(+0.50%)
Mar 20, 2012 49.61 50.17 49.61 49.81 26,964 -0.28(-0.56%)
Mar 19, 2012 49.20 50.50 49.20 50.09 44,511 +0.28(+0.56%)
Mar 16, 2012 49.95 49.95 49.46 49.81 93,144 +0.11(+0.22%)
Mar 15, 2012 49.60 49.82 49.45 49.70 27,548 +0.11(+0.22%)
Mar 14, 2012 49.85 50.16 49.36 49.59 72,007 -0.51(-1.02%)
Mar 13, 2012 50.07 50.48 49.14 50.10 27,152 +0.70(+1.42%)
Mar 12, 2012 50.95 50.95 49.10 49.40 20,704 -1.38(-2.72%)
Mar 09, 2012 49.78 51.78 49.78 50.78 37,469 +0.87(+1.74%)
Mar 08, 2012 49.30 50.00 48.35 49.91 30,861 +0.83(+1.69%)
Mar 07, 2012 47.64 49.64 47.19 49.08 29,814 +1.79(+3.79%)
Mar 06, 2012 46.95 47.64 46.45 47.29 38,369 -0.27(-0.57%)
Mar 05, 2012 47.65 48.16 47.08 47.56 89,547 -0.26(-0.54%)
Mar 02, 2012 47.60 48.53 47.50 47.82 112,007 +0.14(+0.29%)
Mar 01, 2012 49.24 49.24 47.66 47.68 52,519 -1.56(-3.17%)
Feb 29, 2012 48.48 49.34 48.20 49.24 68,462 +0.76(+1.57%)
Feb 28, 2012 48.42 48.75 48.18 48.48 28,932 -0.11(-0.23%)
Feb 27, 2012 48.53 48.84 48.19 48.59 26,383 -0.56(-1.14%)
Feb 24, 2012 48.74 49.27 48.28 49.15 11,048 +0.39(+0.80%)
Feb 23, 2012 47.68 48.78 47.10 48.76 12,198 +1.58(+3.35%)
Feb 22, 2012 47.55 48.14 47.02 47.18 25,819 -0.34(-0.72%)
Feb 21, 2012 49.48 49.49 47.43 47.52 16,219 -1.94(-3.92%)
Feb 17, 2012 49.96 50.55 49.04 49.46 24,812 -0.26(-0.52%)
Feb 16, 2012 46.62 49.87 46.55 49.72 21,991 +3.25(+6.99%)
Feb 15, 2012 48.11 48.11 46.31 46.47 21,839 -1.28(-2.68%)
Feb 14, 2012 47.78 48.02 47.63 47.75 238,134 -0.31(-0.65%)
Feb 13, 2012 47.59 48.26 47.59 48.06 19,031 +0.95(+2.02%)
Feb 10, 2012 47.70 48.29 47.03 47.11 13,010 -1.05(-2.18%)
Feb 09, 2012 49.23 49.53 48.13 48.16 9,763 -1.07(-2.17%)
Feb 08, 2012 49.74 49.95 48.73 49.23 29,505 -0.15(-0.30%)
Feb 07, 2012 50.71 50.71 49.15 49.38 23,622 -1.58(-3.10%)
Feb 06, 2012 51.26 52.76 50.49 50.96 25,614 -0.55(-1.07%)
Feb 03, 2012 50.93 51.85 48.98 51.51 46,138 +1.74(+3.50%)
Feb 02, 2012 49.44 50.60 48.17 49.77 24,776 +0.18(+0.36%)
Feb 01, 2012 47.04 49.88 46.67 49.59 43,953 +2.20(+4.64%)
Jan 31, 2012 49.50 49.50 46.98 47.39 38,965 -1.72(-3.50%)
Jan 30, 2012 49.38 49.46 49.00 49.11 14,256 -0.71(-1.43%)
Jan 27, 2012 49.43 50.16 49.43 49.82 17,635 +0.11(+0.22%)
Jan 26, 2012 51.36 51.47 49.22 49.71 39,135 -1.26(-2.47%)
Jan 25, 2012 51.59 51.87 50.61 50.97 26,909 -0.74(-1.43%)
Jan 24, 2012 51.51 52.16 51.25 51.71 25,220 +0.09(+0.17%)
Jan 23, 2012 51.94 52.14 51.50 51.62 14,909 -0.47(-0.90%)
Jan 20, 2012 51.81 52.25 51.34 52.09 19,255 +0.09(+0.17%)
Jan 19, 2012 52.82 52.82 51.67 52.00 20,941 -0.81(-1.53%)
Jan 18, 2012 53.07 53.07 51.28 52.81 22,162 -0.32(-0.60%)
Jan 17, 2012 53.61 54.07 52.10 53.13 31,917 -0.10(-0.19%)
Jan 13, 2012 52.73 53.52 52.73 53.23 17,089 -0.27(-0.50%)
Jan 12, 2012 52.91 53.70 52.85 53.50 17,972 +0.59(+1.12%)
Jan 11, 2012 52.80 53.47 52.75 52.91 17,686 -0.22(-0.41%)
Jan 10, 2012 53.16 53.70 52.95 53.13 33,610 +0.55(+1.05%)
Jan 09, 2012 54.68 54.68 52.45 52.58 24,082 -1.78(-3.27%)
Jan 06, 2012 53.66 55.78 53.55 54.36 42,112 +0.75(+1.40%)
Jan 05, 2012 52.09 53.92 51.13 53.61 42,648 +1.36(+2.60%)
Jan 04, 2012 51.77 52.50 51.55 52.25 37,410 +1.53(+3.02%)
Dec 30, 2011 50.51 51.13 49.52 50.72 29,756 +0.02(+0.04%)
Dec 29, 2011 49.61 51.01 49.51 50.70 31,852 +1.01(+2.03%)
Dec 28, 2011 50.80 50.80 49.38 49.69 26,567 -1.15(-2.26%)
Dec 27, 2011 50.01 51.45 49.05 50.84 26,460 +0.39(+0.77%)
Dec 23, 2011 51.37 51.37 50.22 50.45 17,225 -1.60(-3.07%)
Dec 21, 2011 51.44 52.26 51.16 52.05 17,260 +0.28(+0.54%)
Dec 20, 2011 49.79 52.54 49.24 51.77 40,185 +3.29(+6.79%)
Dec 19, 2011 50.00 50.24 48.34 48.48 31,267 -0.94(-1.90%)
Dec 16, 2011 48.74 49.71 48.06 49.42 45,433 +1.23(+2.55%)
Dec 15, 2011 48.03 48.96 46.97 48.19 42,180 +1.03(+2.18%)
Dec 14, 2011 47.82 49.52 47.12 47.16 38,579 -1.20(-2.48%)
Dec 13, 2011 50.23 50.70 48.32 48.36 23,024 -1.40(-2.81%)
Dec 12, 2011 49.64 50.28 48.63 49.76 23,480 -0.62(-1.23%)
Dec 09, 2011 47.03 50.39 47.03 50.38 78,689 +3.69(+7.90%)
Dec 08, 2011 49.68 49.68 46.52 46.69 40,176 -3.35(-6.69%)
Dec 07, 2011 50.00 50.27 49.65 50.04 28,275 -0.21(-0.42%)
Dec 06, 2011 49.02 51.15 48.81 50.25 32,162 +1.12(+2.28%)
Dec 05, 2011 47.01 49.64 46.83 49.13 50,469 +2.63(+5.66%)
Dec 02, 2011 45.87 46.54 44.45 46.50 24,816 +1.30(+2.88%)
Dec 01, 2011 46.11 46.28 45.19 45.20 51,481 -1.33(-2.86%)
Nov 30, 2011 44.43 46.60 43.99 46.53 91,478 +3.91(+9.17%)
Nov 29, 2011 42.44 43.29 42.43 42.62 27,596 +0.11(+0.26%)
Nov 28, 2011 41.94 42.59 41.17 42.51 47,765 +1.64(+4.01%)
Nov 25, 2011 41.80 41.92 40.77 40.87 10,753 -1.08(-2.57%)
Nov 23, 2011 42.88 42.88 41.76 41.95 53,767 -1.26(-2.92%)
Nov 22, 2011 44.00 44.08 43.12 43.21 29,867 -0.77(-1.75%)
Nov 21, 2011 43.60 44.54 43.60 43.98 17,567 -0.49(-1.10%)
Nov 18, 2011 44.08 44.84 43.85 44.47 33,038 +0.31(+0.70%)
Nov 17, 2011 44.80 45.36 43.94 44.16 20,074 -0.64(-1.43%)
Nov 16, 2011 44.30 46.91 43.94 44.80 69,237 -0.13(-0.29%)
Nov 15, 2011 42.12 45.89 41.90 44.93 58,516 +2.89(+6.87%)
Nov 14, 2011 42.21 42.27 41.53 42.04 33,115 -0.27(-0.64%)
Nov 11, 2011 41.25 42.73 41.25 42.31 31,395 +1.44(+3.52%)
Nov 10, 2011 41.76 41.76 39.85 40.87 28,854 -0.02(-0.05%)
Nov 09, 2011 43.47 43.86 40.42 40.89 44,447 -3.87(-8.65%)
Nov 08, 2011 44.29 45.00 42.57 44.76 35,855 +0.81(+1.84%)
Nov 07, 2011 45.27 45.27 42.87 43.95 28,618 -1.67(-3.66%)
Nov 04, 2011 46.13 46.14 45.21 45.62 13,727 -1.02(-2.19%)
Nov 03, 2011 44.15 46.71 44.10 46.64 36,700 +2.91(+6.65%)
Nov 02, 2011 43.99 45.10 43.37 43.73 44,022 +0.70(+1.63%)
Nov 01, 2011 44.87 46.73 42.65 43.03 79,240 -2.46(-5.41%)
Oct 31, 2011 45.62 46.53 45.33 45.49 43,822 -1.09(-2.34%)
Oct 28, 2011 47.11 47.59 46.25 46.58 32,700 -0.56(-1.19%)
Oct 27, 2011 44.77 47.86 43.82 47.14 78,944 +3.67(+8.44%)
Oct 26, 2011 42.36 43.70 41.62 43.47 40,740 +1.86(+4.47%)
Oct 25, 2011 42.45 42.61 41.58 41.61 42,925 -1.12(-2.62%)
Oct 24, 2011 41.06 43.20 41.06 42.73 33,228 +1.85(+4.53%)
Oct 21, 2011 41.47 41.63 38.58 40.88 67,239 +0.56(+1.39%)
Oct 20, 2011 40.25 40.56 39.12 40.32 60,237 +0.27(+0.67%)
Oct 19, 2011 42.02 42.24 39.99 40.05 25,629 -2.12(-5.03%)
Oct 18, 2011 42.03 42.65 41.45 42.17 38,183 +0.33(+0.79%)
Oct 17, 2011 42.40 43.46 41.79 41.84 22,147 -1.03(-2.40%)
Oct 14, 2011 42.52 43.40 42.45 42.87 32,239 +0.80(+1.90%)
Oct 13, 2011 42.63 42.63 41.67 42.07 14,051 -0.68(-1.59%)
Oct 12, 2011 41.87 42.92 41.04 42.75 29,808 +1.44(+3.49%)
Oct 11, 2011 40.69 41.75 40.16 41.31 30,836 +0.15(+0.36%)
Oct 10, 2011 40.26 41.52 39.71 41.16 60,003 +1.76(+4.47%)
Oct 07, 2011 40.45 40.85 39.13 39.40 33,155 -1.18(-2.91%)
Oct 06, 2011 40.06 40.86 39.74 40.58 28,180 +0.50(+1.25%)
Oct 05, 2011 39.94 40.79 39.36 40.08 40,114 +0.02(+0.05%)
Oct 04, 2011 36.40 41.14 35.88 40.06 81,983 +3.41(+9.30%)
Oct 03, 2011 39.05 39.74 36.38 36.65 70,102 -2.67(-6.79%)
Sep 30, 2011 39.68 40.43 39.18 39.32 35,750 -0.94(-2.33%)
Sep 29, 2011 40.82 41.19 38.83 40.26 48,100 +0.52(+1.31%)
Sep 28, 2011 41.67 41.67 39.70 39.74 49,067 -1.82(-4.38%)
Sep 27, 2011 41.15 42.58 41.11 41.56 78,606 +1.17(+2.90%)
Sep 26, 2011 40.93 41.20 38.38 40.39 70,786 -0.36(-0.88%)
Sep 23, 2011 40.40 41.33 40.11 40.75 23,592 +0.37(+0.92%)
Sep 22, 2011 40.00 40.98 39.48 40.38 88,486 -0.90(-2.18%)
Sep 21, 2011 42.51 43.33 41.15 41.28 36,210 -1.03(-2.43%)
Sep 20, 2011 43.74 44.05 42.30 42.31 45,268 -0.98(-2.26%)
Sep 19, 2011 43.18 43.38 42.31 43.29 28,705 -0.49(-1.12%)
Sep 16, 2011 44.22 44.25 43.58 43.78 78,119 -0.10(-0.23%)
Sep 15, 2011 45.52 45.52 43.35 43.88 42,551 -1.31(-2.90%)
Sep 14, 2011 44.69 45.83 43.53 45.19 29,974 +1.01(+2.29%)
Sep 13, 2011 43.85 44.42 42.01 44.18 44,669 +1.12(+2.60%)
Sep 12, 2011 42.82 43.89 41.75 43.06 57,596 -0.50(-1.15%)
Sep 09, 2011 44.03 44.84 43.16 43.56 45,873 -0.91(-2.05%)
Sep 08, 2011 45.66 46.36 44.46 44.47 26,319 -1.49(-3.24%)
Sep 07, 2011 45.42 46.28 45.22 45.96 34,455 +1.11(+2.47%)
Sep 06, 2011 42.64 45.39 42.26 44.85 49,336 +0.89(+2.02%)
Sep 02, 2011 45.58 46.24 43.00 43.96 56,945 -2.67(-5.73%)
Sep 01, 2011 47.81 49.25 46.20 46.63 78,885 -1.27(-2.65%)
Aug 31, 2011 49.71 50.17 47.27 47.90 116,983 -1.55(-3.13%)
Aug 30, 2011 48.93 50.04 48.24 49.45 69,834 +0.03(+0.06%)
Aug 29, 2011 46.29 49.56 46.29 49.42 54,064 +3.51(+7.65%)
Aug 26, 2011 44.24 46.39 44.11 45.91 25,584 +1.25(+2.80%)
Aug 25, 2011 44.94 45.60 43.63 44.66 64,130 -0.05(-0.11%)
Aug 24, 2011 44.39 45.36 43.73 44.71 21,966 +0.12(+0.27%)
Aug 23, 2011 42.72 44.87 42.60 44.59 90,053 +2.12(+4.99%)
Aug 22, 2011 43.81 43.81 41.41 42.47 43,113 -0.12(-0.28%)
Aug 19, 2011 40.70 43.38 40.70 42.59 56,005 +1.08(+2.60%)
Aug 18, 2011 42.43 43.19 41.23 41.51 71,293 -2.22(-5.08%)
Aug 17, 2011 43.74 44.38 43.44 43.73 42,749 +0.16(+0.37%)
Aug 16, 2011 44.94 44.98 43.28 43.57 118,982 -1.82(-4.01%)
Aug 15, 2011 44.92 45.75 44.24 45.39 58,507 +1.06(+2.39%)
Aug 12, 2011 43.67 44.99 43.30 44.33 56,843 +1.03(+2.38%)
Aug 11, 2011 41.36 44.02 41.23 43.30 81,976 +2.28(+5.56%)
Aug 10, 2011 41.01 43.72 40.50 41.02 73,351 -1.30(-3.07%)
Aug 09, 2011 41.71 42.75 38.85 42.32 120,062 +2.34(+5.85%)
Aug 08, 2011 43.45 44.41 39.81 39.98 111,086 -4.85(-10.82%)
Aug 05, 2011 45.56 45.61 43.17 44.83 75,554 -0.17(-0.38%)
Aug 04, 2011 46.68 46.68 44.14 45.00 90,692 -2.19(-4.64%)
Aug 03, 2011 47.09 47.67 45.51 47.19 32,502 +0.28(+0.60%)
Aug 02, 2011 45.92 47.84 45.92 46.91 52,857 +0.05(+0.11%)
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.