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 31, 2015 9.850 9.800 9.800 9.800 64,800 -0.03(-0.31%)
Dec 30, 2015 9.760 9.900 9.710 9.830 75,908 +0.02(+0.20%)
Dec 29, 2015 9.800 9.870 9.660 9.810 30,107 +0.01(+0.10%)
Dec 28, 2015 9.830 9.870 9.740 9.800 49,842 -0.03(-0.31%)
Dec 24, 2015 9.860 9.830 9.830 9.830 29,800 +0.00(+0.00%)
Dec 23, 2015 9.780 9.960 9.770 9.830 75,136 +0.08(+0.82%)
Dec 22, 2015 9.690 9.830 9.560 9.750 68,569 +0.01(+0.10%)
Dec 21, 2015 9.810 9.830 9.550 9.740 99,048 -0.02(-0.20%)
Dec 18, 2015 9.530 9.810 9.000 9.760 114,796 +0.18(+1.88%)
Dec 17, 2015 9.550 9.770 9.450 9.580 88,583 +0.04(+0.42%)
Dec 16, 2015 9.310 9.990 9.258 9.540 244,216 +0.46(+5.07%)
Dec 15, 2015 9.000 9.172 8.976 9.080 44,850 +0.07(+0.78%)
Dec 14, 2015 8.870 9.160 8.870 9.010 70,948 +0.08(+0.90%)
Dec 11, 2015 9.040 9.230 8.830 8.930 74,963 -0.22(-2.40%)
Dec 10, 2015 9.140 9.240 9.050 9.150 51,062 +0.02(+0.22%)
Dec 09, 2015 9.310 9.640 9.120 9.130 88,085 -0.19(-2.04%)
Dec 08, 2015 8.760 9.360 8.760 9.320 107,073 +0.51(+5.79%)
Dec 07, 2015 8.900 8.940 8.400 8.810 312,601 -0.16(-1.78%)
Dec 04, 2015 9.090 9.120 8.850 8.970 148,247 -0.08(-0.88%)
Dec 03, 2015 9.370 9.370 9.000 9.050 88,838 -0.32(-3.42%)
Dec 02, 2015 9.390 9.500 9.350 9.370 101,096 -0.06(-0.64%)
Dec 01, 2015 9.720 9.750 9.310 9.430 134,328 -0.32(-3.28%)
Nov 30, 2015 9.810 9.980 9.720 9.750 53,232 -0.08(-0.81%)
Nov 27, 2015 9.790 9.850 9.770 9.830 29,546 -0.02(-0.20%)
Nov 25, 2015 9.750 9.850 9.850 9.850 53,300 +0.13(+1.34%)
Nov 24, 2015 9.830 10.08 9.550 9.720 52,123 -0.18(-1.82%)
Nov 23, 2015 10.03 10.03 9.870 9.900 48,517 -0.10(-1.00%)
Nov 20, 2015 9.860 10.16 9.690 10.00 131,065 +0.19(+1.94%)
Nov 19, 2015 9.650 9.860 9.620 9.810 55,119 +0.13(+1.34%)
Nov 18, 2015 10.06 10.06 9.480 9.680 217,755 -0.40(-3.97%)
Nov 17, 2015 10.11 10.16 10.01 10.08 34,674 -0.05(-0.49%)
Nov 16, 2015 10.13 11.00 10.06 10.13 92,534 -0.01(-0.10%)
Nov 13, 2015 10.10 10.28 10.10 10.14 91,960 -0.03(-0.29%)
Nov 12, 2015 10.11 10.27 10.07 10.17 90,942 -0.02(-0.20%)
Nov 11, 2015 10.18 10.35 10.05 10.19 91,620 -0.01(-0.10%)
Nov 10, 2015 10.15 10.25 10.06 10.20 140,371 +0.02(+0.20%)
Nov 09, 2015 10.32 10.98 10.17 10.18 82,496 -0.12(-1.17%)
Nov 06, 2015 10.21 10.32 10.03 10.30 104,232 +0.04(+0.39%)
Nov 05, 2015 10.35 10.46 10.16 10.26 107,787 -0.09(-0.87%)
Nov 04, 2015 10.41 10.45 10.32 10.35 100,059 -0.12(-1.15%)
Nov 03, 2015 10.52 10.54 10.31 10.47 94,455 -0.07(-0.66%)
Nov 02, 2015 10.08 10.65 10.08 10.54 112,751 +0.42(+4.15%)
Oct 30, 2015 10.36 10.53 10.05 10.12 163,283 -0.24(-2.32%)
Oct 29, 2015 10.59 10.78 9.990 10.36 313,288 -0.29(-2.72%)
Oct 28, 2015 10.57 11.08 10.57 10.65 192,161 -0.38(-3.45%)
Oct 27, 2015 11.08 11.08 10.85 11.03 64,903 -0.04(-0.36%)
Oct 26, 2015 11.01 11.24 10.96 11.07 31,519 +0.01(+0.09%)
Oct 23, 2015 11.23 11.24 11.00 11.06 54,717 -0.15(-1.34%)
Oct 22, 2015 11.13 11.24 11.00 11.21 98,962 +0.17(+1.54%)
Oct 21, 2015 11.07 11.12 11.04 11.04 46,860 -0.05(-0.45%)
Oct 20, 2015 11.07 11.15 11.05 11.09 36,828 +0.01(+0.09%)
Oct 19, 2015 11.06 11.24 11.06 11.08 36,984 -0.04(-0.36%)
Oct 16, 2015 11.17 11.30 11.07 11.12 66,613 +0.00(+0.00%)
Oct 15, 2015 11.06 11.24 11.02 11.12 76,997 +0.12(+1.09%)
Oct 14, 2015 11.10 11.16 10.98 11.00 43,544 -0.09(-0.81%)
Oct 13, 2015 11.02 11.24 11.02 11.09 43,525 +0.01(+0.09%)
Oct 12, 2015 11.15 11.24 11.05 11.08 25,582 -0.10(-0.89%)
Oct 09, 2015 11.04 11.22 10.91 11.18 35,891 +0.14(+1.27%)
Oct 08, 2015 11.25 11.35 11.01 11.04 45,011 -0.26(-2.30%)
Oct 07, 2015 11.15 11.34 11.06 11.30 44,819 +0.21(+1.89%)
Oct 06, 2015 11.25 11.35 11.06 11.09 39,769 -0.21(-1.86%)
Oct 05, 2015 11.15 11.31 11.12 11.30 57,555 +0.16(+1.44%)
Oct 02, 2015 11.05 11.14 10.97 11.14 104,602 +0.08(+0.72%)
Oct 01, 2015 11.10 11.19 11.02 11.06 67,695 -0.07(-0.63%)
Sep 30, 2015 11.18 11.23 11.06 11.13 46,730 +0.03(+0.27%)
Sep 29, 2015 11.10 11.35 11.04 11.10 81,745 -0.04(-0.36%)
Sep 28, 2015 11.38 11.39 11.10 11.14 90,456 -0.23(-2.02%)
Sep 25, 2015 11.79 11.79 11.36 11.37 60,711 -0.32(-2.74%)
Sep 24, 2015 11.62 11.76 11.52 11.69 80,253 +0.02(+0.17%)
Sep 23, 2015 11.51 11.77 11.48 11.67 143,900 +0.19(+1.66%)
Sep 22, 2015 11.50 11.60 11.43 11.48 97,631 -0.11(-0.95%)
Sep 21, 2015 11.54 11.70 11.43 11.59 66,253 +0.16(+1.40%)
Sep 18, 2015 11.36 11.68 11.36 11.43 195,334 -0.05(-0.44%)
Sep 17, 2015 11.40 11.69 11.40 11.48 158,093 +0.08(+0.70%)
Sep 16, 2015 11.46 11.49 11.37 11.40 121,549 -0.07(-0.61%)
Sep 15, 2015 11.32 11.49 11.30 11.47 63,859 +0.12(+1.06%)
Sep 14, 2015 11.45 11.49 11.28 11.35 84,010 -0.07(-0.61%)
Sep 11, 2015 11.20 11.50 11.09 11.42 83,752 +0.16(+1.42%)
Sep 10, 2015 11.22 11.40 11.06 11.26 75,485 +0.13(+1.17%)
Sep 09, 2015 11.14 11.30 11.08 11.13 66,480 +0.04(+0.36%)
Sep 08, 2015 11.21 11.21 11.06 11.09 58,986 +0.02(+0.18%)
Sep 04, 2015 11.06 11.07 11.07 11.07 86,900 -0.03(-0.27%)
Sep 03, 2015 11.14 11.23 11.05 11.10 47,380 -0.07(-0.63%)
Sep 02, 2015 11.11 11.23 11.04 11.17 65,241 +0.14(+1.27%)
Sep 01, 2015 11.01 11.16 10.96 11.03 129,752 +0.02(+0.18%)
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%)
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.