Sierra Wireless IN (NQ: SWIR )

20.58 -0.44 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 24.51 24.89 24.26 24.59 333,248 +0.04(+0.16%)
Jul 30, 2015 24.30 25.22 24.23 24.55 334,174 +0.06(+0.24%)
Jul 29, 2015 24.77 24.99 23.88 24.49 354,847 -0.24(-0.97%)
Jul 28, 2015 23.41 24.90 23.00 24.73 410,300 +1.50(+6.46%)
Jul 27, 2015 24.15 24.24 22.92 23.23 438,390 -1.10(-4.52%)
Jul 24, 2015 24.34 24.61 24.14 24.33 320,660 -0.01(-0.04%)
Jul 23, 2015 24.47 25.36 24.14 24.34 408,516 +0.01(+0.04%)
Jul 22, 2015 25.49 25.61 24.21 24.33 423,767 -1.43(-5.55%)
Jul 21, 2015 25.16 25.90 25.10 25.76 234,425 +0.61(+2.43%)
Jul 20, 2015 25.47 25.50 24.97 25.15 262,843 -0.27(-1.06%)
Jul 17, 2015 26.03 26.72 25.02 25.42 463,667 -0.68(-2.61%)
Jul 16, 2015 25.83 27.07 25.76 26.10 681,979 +0.62(+2.43%)
Jul 15, 2015 25.47 26.09 25.20 25.48 546,516 +0.15(+0.59%)
Jul 14, 2015 24.79 25.67 24.58 25.33 660,893 +0.60(+2.43%)
Jul 13, 2015 23.21 24.88 23.15 24.73 595,213 +1.60(+6.92%)
Jul 10, 2015 24.02 24.05 23.08 23.13 617,165 -0.55(-2.32%)
Jul 09, 2015 23.94 24.18 23.18 23.68 555,678 +0.17(+0.72%)
Jul 08, 2015 23.73 23.88 23.22 23.51 786,856 -1.02(-4.16%)
Jul 07, 2015 24.60 24.65 23.64 24.53 599,385 -0.10(-0.41%)
Jul 06, 2015 25.50 25.65 23.81 24.63 1,002,726 -1.25(-4.83%)
Jul 02, 2015 25.53 25.88 25.88 25.88 646,300 +0.17(+0.66%)
Jul 01, 2015 24.97 26.24 24.97 25.71 605,401 +0.85(+3.42%)
Jun 30, 2015 24.58 25.05 24.50 24.86 394,525 +0.42(+1.72%)
Jun 29, 2015 25.00 25.36 24.31 24.44 696,906 -1.15(-4.49%)
Jun 26, 2015 26.02 26.14 25.27 25.59 554,254 -0.54(-2.07%)
Jun 25, 2015 26.46 26.79 25.61 26.13 574,368 -0.33(-1.25%)
Jun 24, 2015 27.11 27.34 26.33 26.46 433,650 -0.80(-2.93%)
Jun 23, 2015 27.22 27.49 27.01 27.26 277,036 -0.11(-0.40%)
Jun 22, 2015 27.75 27.86 26.93 27.37 440,220 +0.07(+0.26%)
Jun 19, 2015 28.10 28.10 27.00 27.30 659,305 -0.71(-2.53%)
Jun 18, 2015 28.00 28.09 27.61 28.01 344,266 +0.15(+0.54%)
Jun 17, 2015 28.01 28.27 27.82 27.86 356,726 -0.23(-0.82%)
Jun 16, 2015 28.29 28.74 27.53 28.09 537,421 -0.20(-0.71%)
Jun 15, 2015 27.17 28.42 27.02 28.29 524,438 +0.87(+3.17%)
Jun 12, 2015 27.50 27.67 26.56 27.42 617,470 +0.04(+0.15%)
Jun 11, 2015 28.00 28.24 27.30 27.38 407,863 -0.40(-1.44%)
Jun 10, 2015 27.28 28.30 27.28 27.78 533,836 +0.66(+2.43%)
Jun 09, 2015 27.18 27.44 26.44 27.12 865,367 -0.20(-0.73%)
Jun 08, 2015 28.45 28.52 27.08 27.32 997,004 -1.31(-4.58%)
Jun 05, 2015 28.94 28.98 28.01 28.63 862,121 -0.43(-1.48%)
Jun 04, 2015 30.25 30.29 28.84 29.06 1,003,831 -1.37(-4.50%)
Jun 03, 2015 30.11 30.74 30.00 30.43 559,957 +0.48(+1.60%)
Jun 02, 2015 30.31 30.41 29.81 29.95 552,796 -0.32(-1.06%)
Jun 01, 2015 30.63 31.26 30.04 30.27 568,695 -0.29(-0.95%)
May 29, 2015 29.56 30.59 29.42 30.56 700,141 +1.00(+3.38%)
May 28, 2015 29.33 29.56 28.90 29.56 924,758 -0.02(-0.07%)
May 27, 2015 30.84 31.16 29.12 29.58 1,232,131 -1.24(-4.02%)
May 26, 2015 31.40 31.53 30.53 30.82 507,348 -0.74(-2.34%)
May 22, 2015 31.72 31.56 31.56 31.56 490,500 -0.17(-0.54%)
May 21, 2015 32.12 32.49 31.60 31.73 429,285 -0.48(-1.49%)
May 20, 2015 33.31 33.33 32.00 32.21 526,685 -1.00(-3.01%)
May 19, 2015 33.11 33.49 32.85 33.21 292,989 -0.07(-0.21%)
May 18, 2015 32.83 33.35 32.38 33.28 372,014 +0.34(+1.03%)
May 15, 2015 33.45 33.64 32.70 32.94 412,256 -0.45(-1.35%)
May 14, 2015 33.59 33.84 33.06 33.39 498,009 -0.10(-0.30%)
May 13, 2015 33.59 33.95 33.23 33.49 509,388 +0.03(+0.09%)
May 12, 2015 33.40 33.77 32.56 33.46 664,988 -0.14(-0.42%)
May 11, 2015 34.30 34.67 33.45 33.60 776,584 -0.40(-1.18%)
May 08, 2015 37.67 38.85 33.45 34.00 2,483,404 -2.81(-7.63%)
May 07, 2015 35.78 37.00 35.69 36.81 623,068 +0.54(+1.49%)
May 06, 2015 36.68 37.12 36.07 36.27 459,698 -0.41(-1.12%)
May 05, 2015 37.47 37.80 36.60 36.68 563,907 -0.67(-1.79%)
May 04, 2015 36.47 37.84 36.28 37.35 440,801 +1.27(+3.52%)
May 01, 2015 35.25 36.10 35.09 36.08 306,800 +0.94(+2.68%)
Apr 30, 2015 36.45 36.67 35.08 35.14 453,886 -1.48(-4.04%)
Apr 29, 2015 36.28 37.00 36.08 36.62 280,886 -0.12(-0.33%)
Apr 28, 2015 36.91 37.16 36.18 36.74 278,759 -0.17(-0.46%)
Apr 27, 2015 37.32 37.86 36.70 36.91 241,011 -0.41(-1.10%)
Apr 24, 2015 38.06 38.07 37.01 37.32 313,477 -0.46(-1.22%)
Apr 23, 2015 37.15 38.23 36.59 37.78 301,689 +0.63(+1.70%)
Apr 22, 2015 36.50 37.18 36.18 37.15 392,349 +0.85(+2.34%)
Apr 21, 2015 36.87 37.59 36.27 36.30 414,112 -0.49(-1.33%)
Apr 20, 2015 37.59 37.78 36.69 36.79 412,355 -0.56(-1.50%)
Apr 17, 2015 38.61 38.73 37.24 37.35 527,783 -1.72(-4.40%)
Apr 16, 2015 38.00 39.07 37.83 39.07 596,821 +1.14(+3.01%)
Apr 15, 2015 36.56 38.07 35.52 37.93 692,650 +1.45(+3.97%)
Apr 14, 2015 38.00 38.00 36.38 36.48 507,555 -1.27(-3.36%)
Apr 13, 2015 37.58 38.40 36.87 37.75 571,379 +0.17(+0.45%)
Apr 10, 2015 36.96 37.97 36.39 37.58 564,324 +0.77(+2.09%)
Apr 09, 2015 34.91 37.00 34.50 36.81 698,979 +1.69(+4.81%)
Apr 08, 2015 34.79 35.62 34.41 35.12 576,236 +0.41(+1.18%)
Apr 07, 2015 34.20 35.38 34.03 34.71 443,521 +0.74(+2.18%)
Apr 06, 2015 33.02 34.63 33.00 33.97 422,503 +0.75(+2.26%)
Apr 02, 2015 32.96 33.22 33.22 33.22 260,400 +0.21(+0.64%)
Apr 01, 2015 33.01 33.12 32.20 33.01 404,103 -0.08(-0.24%)
Mar 31, 2015 32.61 33.29 32.21 33.09 410,261 +0.13(+0.39%)
Mar 30, 2015 33.91 33.93 32.38 32.96 518,710 -0.50(-1.49%)
Mar 27, 2015 32.81 33.84 32.51 33.46 473,878 +0.39(+1.18%)
Mar 26, 2015 32.58 33.13 31.40 33.07 467,306 +0.16(+0.49%)
Mar 25, 2015 34.71 34.71 32.70 32.91 518,046 -1.89(-5.43%)
Mar 24, 2015 34.26 35.00 34.21 34.80 345,157 +0.54(+1.58%)
Mar 23, 2015 34.65 34.82 33.88 34.26 361,200 -0.54(-1.55%)
Mar 20, 2015 34.81 34.95 33.99 34.80 553,920 +0.34(+0.99%)
Mar 19, 2015 34.54 35.20 34.25 34.46 306,911 -0.12(-0.35%)
Mar 18, 2015 34.07 34.93 33.77 34.58 361,303 +0.51(+1.50%)
Mar 17, 2015 32.50 34.21 32.30 34.07 414,365 +1.24(+3.78%)
Mar 16, 2015 32.77 33.33 32.41 32.83 600,646 -0.08(-0.24%)
Mar 13, 2015 33.70 34.24 32.37 32.91 657,934 -0.93(-2.75%)
Mar 12, 2015 34.87 34.90 33.57 33.84 438,914 -0.64(-1.86%)
Mar 11, 2015 34.00 34.53 33.52 34.48 412,462 +0.44(+1.29%)
Mar 10, 2015 34.58 34.68 33.72 34.04 501,646 -0.69(-1.99%)
Mar 09, 2015 35.33 35.55 34.30 34.73 449,443 -0.51(-1.45%)
Mar 06, 2015 35.96 36.35 34.89 35.24 562,520 -1.14(-3.13%)
Mar 05, 2015 37.04 37.19 36.00 36.38 414,394 -0.49(-1.33%)
Mar 04, 2015 36.29 37.04 35.13 36.87 446,923 +0.53(+1.46%)
Mar 03, 2015 37.90 37.90 35.88 36.34 608,494 -1.53(-4.04%)
Mar 02, 2015 37.50 37.97 36.81 37.87 650,149 +0.31(+0.83%)
Feb 27, 2015 39.31 39.31 37.54 37.56 468,779 -1.58(-4.04%)
Feb 26, 2015 38.46 39.44 38.12 39.14 531,719 +0.72(+1.87%)
Feb 25, 2015 38.06 38.45 37.71 38.42 481,110 +0.25(+0.65%)
Feb 24, 2015 37.66 38.32 37.12 38.17 502,294 +0.33(+0.87%)
Feb 23, 2015 37.77 38.00 36.75 37.84 582,788 +0.07(+0.19%)
Feb 20, 2015 37.15 38.00 36.54 37.77 489,840 +0.30(+0.80%)
Feb 19, 2015 37.07 37.82 36.06 37.47 579,469 -0.14(-0.37%)
Feb 18, 2015 38.18 38.24 37.33 37.61 553,031 -0.66(-1.72%)
Feb 17, 2015 37.65 38.32 37.14 38.27 735,772 +0.82(+2.19%)
Feb 13, 2015 37.60 37.45 37.45 37.45 758,100 +0.12(+0.32%)
Feb 12, 2015 35.46 37.49 34.90 37.33 1,017,343 +2.45(+7.02%)
Feb 11, 2015 34.30 35.55 34.15 34.88 891,171 +0.77(+2.26%)
Feb 10, 2015 32.39 34.47 32.23 34.11 1,009,097 +1.82(+5.64%)
Feb 09, 2015 34.14 34.19 31.93 32.29 1,284,204 -0.59(-1.79%)
Feb 06, 2015 37.40 38.31 31.63 32.88 3,359,674 -4.51(-12.06%)
Feb 05, 2015 39.41 39.57 37.10 37.39 1,122,393 -2.07(-5.25%)
Feb 04, 2015 38.58 39.77 38.13 39.46 852,097 +1.04(+2.71%)
Feb 03, 2015 37.50 38.48 36.82 38.42 651,722 +1.54(+4.18%)
Feb 02, 2015 36.98 38.03 36.16 36.88 826,985 +0.77(+2.13%)
Jan 30, 2015 38.00 38.06 36.05 36.11 676,962 -2.02(-5.30%)
Jan 29, 2015 37.13 38.21 36.56 38.13 537,910 +1.31(+3.56%)
Jan 28, 2015 38.34 38.34 36.65 36.82 689,129 -1.13(-2.98%)
Jan 27, 2015 37.97 38.21 36.66 37.95 546,766 -0.59(-1.53%)
Jan 26, 2015 38.34 38.92 37.96 38.54 402,110 +0.06(+0.16%)
Jan 23, 2015 38.65 40.27 38.07 38.48 644,999 -0.29(-0.75%)
Jan 22, 2015 37.52 38.82 37.18 38.77 947,142 +0.35(+0.91%)
Jan 21, 2015 39.65 40.16 38.04 38.42 816,715 -1.43(-3.59%)
Jan 20, 2015 41.10 41.22 38.98 39.85 828,050 -0.22(-0.55%)
Jan 16, 2015 40.00 40.15 37.40 40.07 1,647,513 -0.52(-1.28%)
Jan 15, 2015 44.26 44.35 40.59 40.59 1,044,830 -3.24(-7.39%)
Jan 14, 2015 43.16 43.94 42.55 43.83 494,239 +0.05(+0.11%)
Jan 13, 2015 44.17 45.74 43.17 43.78 590,231 -0.22(-0.50%)
Jan 12, 2015 45.04 45.47 43.93 44.00 594,136 -1.25(-2.76%)
Jan 09, 2015 45.77 46.63 44.64 45.25 549,179 -0.05(-0.11%)
Jan 08, 2015 44.00 45.66 43.88 45.30 617,255 +1.47(+3.35%)
Jan 07, 2015 44.57 45.02 41.88 43.83 1,528,450 -0.94(-2.10%)
Jan 06, 2015 46.98 47.46 43.08 44.77 1,485,754 -2.21(-4.70%)
Jan 05, 2015 47.56 48.30 46.52 46.98 551,966 -0.97(-2.02%)
Jan 02, 2015 47.30 48.09 45.81 47.95 885,735 +0.56(+1.18%)
Dec 31, 2014 48.05 47.39 47.39 47.39 575,000 -0.44(-0.92%)
Dec 30, 2014 47.90 48.62 47.21 47.83 620,668 -0.55(-1.14%)
Dec 29, 2014 47.86 48.73 47.68 48.38 641,141 +0.49(+1.02%)
Dec 26, 2014 47.33 47.99 46.88 47.89 320,559 +0.60(+1.27%)
Dec 24, 2014 47.10 47.29 47.29 47.29 384,200 +0.13(+0.28%)
Dec 23, 2014 46.13 48.91 46.00 47.16 1,592,274 +1.76(+3.88%)
Dec 22, 2014 42.85 45.50 42.51 45.40 1,094,114 +3.22(+7.63%)
Dec 19, 2014 42.16 42.78 41.65 42.18 706,223 +0.16(+0.38%)
Dec 18, 2014 41.05 42.47 40.51 42.02 954,568 +1.29(+3.17%)
Dec 17, 2014 40.57 41.19 39.65 40.73 927,121 -0.63(-1.52%)
Dec 16, 2014 39.48 41.61 39.35 41.36 863,091 +1.54(+3.87%)
Dec 15, 2014 40.25 41.38 39.46 39.82 867,946 -0.32(-0.80%)
Dec 12, 2014 40.00 41.02 39.19 40.14 558,172 -0.03(-0.07%)
Dec 11, 2014 38.96 40.50 38.91 40.17 615,237 +1.35(+3.48%)
Dec 10, 2014 40.05 40.75 38.70 38.82 617,002 -1.63(-4.03%)
Dec 09, 2014 37.96 40.64 36.23 40.45 949,391 +1.40(+3.59%)
Dec 08, 2014 41.74 42.12 38.93 39.05 1,275,679 -2.77(-6.62%)
Dec 05, 2014 40.21 41.95 40.16 41.82 969,974 +1.84(+4.60%)
Dec 04, 2014 39.50 40.83 39.25 39.98 650,047 +0.67(+1.70%)
Dec 03, 2014 38.64 40.34 38.55 39.31 1,155,361 +0.48(+1.25%)
Dec 02, 2014 36.32 38.91 36.11 38.83 969,596 +2.43(+6.66%)
Dec 01, 2014 37.51 37.61 35.92 36.40 646,378 -0.59(-1.60%)
Nov 28, 2014 37.05 37.70 36.60 36.99 410,674 -0.15(-0.40%)
Nov 26, 2014 37.19 37.14 37.14 37.14 691,500 -0.43(-1.14%)
Nov 25, 2014 37.99 38.80 37.27 37.57 713,968 +0.20(+0.54%)
Nov 24, 2014 36.65 37.63 35.89 37.37 685,307 +0.75(+2.05%)
Nov 21, 2014 38.69 38.85 36.32 36.62 919,160 -1.50(-3.93%)
Nov 20, 2014 36.87 38.35 36.31 38.12 927,959 +0.83(+2.23%)
Nov 19, 2014 39.22 39.32 36.50 37.29 1,342,464 -2.03(-5.16%)
Nov 18, 2014 38.56 40.14 38.56 39.32 822,416 +0.67(+1.73%)
Nov 17, 2014 38.30 38.86 37.92 38.65 686,099 +0.34(+0.89%)
Nov 14, 2014 39.28 39.28 37.50 38.31 1,140,078 -0.65(-1.67%)
Nov 13, 2014 37.70 39.20 37.60 38.96 1,410,473 +1.66(+4.45%)
Nov 12, 2014 35.80 38.02 35.70 37.30 1,497,799 +1.21(+3.35%)
Nov 11, 2014 35.86 36.60 35.20 36.09 973,451 +0.29(+0.81%)
Nov 10, 2014 33.70 36.00 33.37 35.80 1,366,046 +1.90(+5.60%)
Nov 07, 2014 33.85 34.09 31.65 33.90 2,017,826 +0.30(+0.89%)
Nov 06, 2014 31.12 33.87 30.74 33.60 4,848,320 +7.06(+26.60%)
Nov 05, 2014 27.99 28.04 25.80 26.54 969,664 -1.28(-4.60%)
Nov 04, 2014 27.50 28.24 27.25 27.82 475,829 +0.09(+0.32%)
Nov 03, 2014 27.50 28.70 27.46 27.73 604,005 +0.35(+1.28%)
Oct 31, 2014 26.77 27.40 26.34 27.38 573,542 +0.68(+2.55%)
Oct 30, 2014 26.51 26.98 26.30 26.70 302,757 -0.04(-0.15%)
Oct 29, 2014 26.83 26.98 26.49 26.74 398,321 -0.09(-0.34%)
Oct 28, 2014 26.43 27.10 25.95 26.83 565,093 +0.33(+1.25%)
Oct 27, 2014 26.60 26.68 26.57 26.50 365,279 -0.07(-0.26%)
Oct 24, 2014 26.47 26.75 26.25 26.57 224,568 +0.04(+0.15%)
Oct 23, 2014 26.28 26.79 26.00 26.53 394,855 +0.72(+2.79%)
Oct 22, 2014 26.79 27.15 25.75 25.81 509,919 -0.98(-3.66%)
Oct 21, 2014 26.46 27.05 26.26 26.79 530,511 +0.66(+2.53%)
Oct 20, 2014 25.69 26.16 25.69 26.13 461,374 +0.44(+1.71%)
Oct 17, 2014 25.87 27.04 25.32 25.69 618,218 +0.28(+1.10%)
Oct 16, 2014 23.95 25.65 23.95 25.41 563,615 +0.92(+3.76%)
Oct 15, 2014 23.37 24.73 22.65 24.49 948,524 +0.78(+3.29%)
Oct 14, 2014 22.81 24.46 22.75 23.71 927,230 +0.90(+3.95%)
Oct 13, 2014 24.06 24.63 22.79 22.81 651,283 -1.25(-5.20%)
Oct 10, 2014 24.49 24.76 23.34 24.06 1,111,292 -0.80(-3.22%)
Oct 09, 2014 25.68 25.69 24.76 24.86 506,322 -1.00(-3.87%)
Oct 08, 2014 24.90 25.89 24.17 25.86 655,460 +0.73(+2.90%)
Oct 07, 2014 25.80 25.98 25.10 25.13 531,416 -0.83(-3.20%)
Oct 06, 2014 27.05 27.17 25.93 25.96 450,438 -0.53(-2.00%)
Oct 03, 2014 26.15 27.06 26.15 26.49 696,040 +0.72(+2.79%)
Oct 02, 2014 25.44 25.90 24.65 25.77 711,958 +0.18(+0.70%)
Oct 01, 2014 26.55 26.90 25.27 25.59 739,711 -1.15(-4.30%)
Sep 30, 2014 27.76 27.85 26.63 26.74 450,353 -0.88(-3.19%)
Sep 29, 2014 26.87 27.89 26.40 27.62 712,047 +0.50(+1.84%)
Sep 26, 2014 26.60 27.20 26.50 27.12 432,665 +0.64(+2.42%)
Sep 25, 2014 27.92 28.04 26.10 26.48 829,403 -1.38(-4.95%)
Sep 24, 2014 27.25 28.04 27.07 27.86 416,960 +0.59(+2.16%)
Sep 23, 2014 27.51 28.10 27.21 27.27 633,079 -0.55(-1.98%)
Sep 22, 2014 29.13 29.22 27.23 27.82 1,088,441 -1.51(-5.15%)
Sep 19, 2014 30.53 30.55 28.81 29.33 1,012,236 -1.12(-3.68%)
Sep 18, 2014 30.15 30.55 29.64 30.45 670,816 +0.72(+2.42%)
Sep 17, 2014 29.30 30.45 29.25 29.73 729,453 +0.43(+1.47%)
Sep 16, 2014 28.68 29.51 28.40 29.30 590,222 +0.57(+1.98%)
Sep 15, 2014 29.75 30.01 28.70 28.73 585,419 -0.96(-3.23%)
Sep 12, 2014 29.85 30.12 29.34 29.69 576,573 -0.03(-0.10%)
Sep 11, 2014 28.75 29.79 28.52 29.72 685,439 +1.04(+3.63%)
Sep 10, 2014 28.86 28.97 27.67 28.68 924,136 -0.06(-0.21%)
Sep 09, 2014 29.44 29.55 28.56 28.74 689,379 -0.65(-2.21%)
Sep 08, 2014 29.46 29.88 28.92 29.39 711,461 +0.08(+0.27%)
Sep 05, 2014 28.52 29.35 28.52 29.31 575,570 +0.79(+2.77%)
Sep 04, 2014 28.45 29.23 28.40 28.52 764,852 +0.13(+0.46%)
Sep 03, 2014 29.26 30.00 28.29 28.39 1,367,031 -0.73(-2.51%)
Sep 02, 2014 28.93 29.13 28.30 29.12 1,128,453 +1.11(+3.96%)
Aug 29, 2014 27.47 28.01 28.01 28.01 1,021,800 +0.74(+2.71%)
Aug 28, 2014 27.86 27.99 26.05 27.27 1,840,834 -0.89(-3.16%)
Aug 27, 2014 28.83 28.85 27.90 28.16 833,396 +0.09(+0.32%)
Aug 26, 2014 27.35 28.33 27.07 28.07 923,660 +0.90(+3.31%)
Aug 25, 2014 27.85 28.35 27.16 27.17 1,223,635 -0.35(-1.27%)
Aug 22, 2014 26.59 27.56 26.17 27.52 973,214 +1.15(+4.36%)
Aug 21, 2014 26.45 26.60 25.90 26.37 850,487 +0.08(+0.30%)
Aug 20, 2014 25.60 27.10 25.40 26.29 1,690,995 +0.89(+3.50%)
Aug 19, 2014 24.55 25.86 24.55 25.40 1,481,379 +0.95(+3.89%)
Aug 18, 2014 24.00 24.75 23.44 24.45 950,180 +0.93(+3.95%)
Aug 15, 2014 23.00 23.86 22.16 23.52 1,035,948 +0.63(+2.75%)
Aug 14, 2014 23.05 23.15 22.88 22.89 374,249 -0.12(-0.52%)
Aug 13, 2014 22.65 23.14 22.65 23.01 413,003 +0.47(+2.09%)
Aug 12, 2014 22.36 22.65 22.27 22.54 299,671 +0.07(+0.31%)
Aug 11, 2014 22.06 22.60 22.00 22.47 542,911 +0.63(+2.88%)
Aug 08, 2014 21.71 22.25 21.60 21.84 443,272 +0.04(+0.18%)
Aug 07, 2014 21.83 22.47 21.56 21.80 717,974 +0.00(+0.00%)
Aug 06, 2014 20.05 21.84 20.02 21.80 949,347 +1.57(+7.76%)
Aug 05, 2014 20.44 20.44 20.00 20.23 309,952 -0.32(-1.56%)
Aug 04, 2014 20.17 20.70 20.09 20.55 517,859 +0.46(+2.29%)
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.