Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAY )

5.107 +0.087 (+1.74%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 20, 2024 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 (%)
Nov 30, 2015 10.27 10.49 10.27 10.49 41,795 -0.01(-0.10%)
Nov 27, 2015 10.65 10.41 10.50 32,532 +0.09(+0.86%)
Nov 25, 2015 10.41 10.41 10.41 0 -0.08(-0.76%)
Nov 24, 2015 10.47 10.54 10.40 10.49 14,975 +0.27(+2.64%)
Nov 23, 2015 10.30 10.21 10.22 24,833 -0.05(-0.49%)
Nov 20, 2015 10.33 10.37 10.26 10.27 7,312 +0.01(+0.10%)
Nov 19, 2015 10.25 10.27 10.22 10.26 25,498 -0.06(-0.58%)
Nov 18, 2015 10.25 10.33 10.23 10.32 19,181 +0.03(+0.29%)
Nov 17, 2015 10.22 10.31 10.22 10.29 54,478 +0.18(+1.83%)
Nov 16, 2015 9.945 10.12 9.940 10.11 43,167 +0.05(+0.50%)
Nov 13, 2015 10.01 10.13 10.01 10.05 43,385 -0.06(-0.64%)
Nov 12, 2015 10.23 10.32 10.12 10.12 85,089 -0.28(-2.69%)
Nov 11, 2015 10.37 10.40 10.37 10.40 6,753 +0.07(+0.68%)
Nov 10, 2015 10.25 10.33 10.25 10.33 9,257 +0.19(+1.87%)
Nov 09, 2015 10.14 10.24 10.07 10.14 10,192 +0.11(+1.05%)
Nov 06, 2015 10.08 10.08 10.01 10.04 12,912 +0.06(+0.65%)
Nov 05, 2015 9.810 9.980 9.810 9.970 14,109 -0.10(-0.99%)
Nov 04, 2015 9.935 10.07 9.935 10.07 30,164 +0.07(+0.70%)
Nov 03, 2015 9.980 10.07 9.900 10.00 19,071 -0.01(-0.10%)
Nov 02, 2015 9.920 10.01 9.920 10.01 22,300 +0.19(+1.93%)
Oct 30, 2015 9.790 9.870 9.790 9.820 25,273 -0.05(-0.51%)
Oct 29, 2015 9.822 9.870 9.820 9.870 33,063 -0.16(-1.60%)
Oct 28, 2015 9.956 10.03 9.880 10.03 39,249 +0.00(+0.00%)
Oct 27, 2015 9.669 10.10 9.669 10.03 48,562 +0.23(+2.35%)
Oct 26, 2015 9.660 9.800 9.660 9.800 43,760 +0.03(+0.31%)
Oct 23, 2015 9.850 9.850 9.630 9.770 50,029 +0.06(+0.62%)
Oct 22, 2015 9.650 9.800 9.650 9.710 62,301 +0.21(+2.21%)
Oct 21, 2015 9.450 9.540 9.450 9.500 61,328 +0.18(+1.93%)
Oct 20, 2015 9.320 9.370 9.310 9.320 20,170 -0.09(-1.01%)
Oct 19, 2015 9.450 9.490 9.400 9.415 47,657 -0.30(-3.04%)
Oct 16, 2015 9.720 9.720 9.660 9.710 7,573 +0.06(+0.62%)
Oct 15, 2015 9.590 9.650 9.590 9.650 3,353 +0.09(+0.94%)
Oct 14, 2015 9.620 9.620 9.430 9.560 19,343 +0.00(+0.00%)
Oct 13, 2015 9.600 9.700 9.560 9.560 28,021 -0.08(-0.83%)
Oct 12, 2015 9.500 9.700 9.500 9.640 55,693 +0.12(+1.21%)
Oct 09, 2015 9.460 9.530 9.460 9.525 41,465 +0.46(+5.13%)
Oct 08, 2015 8.889 9.060 8.889 9.060 168,626 +0.34(+3.90%)
Oct 07, 2015 8.752 8.860 8.720 8.720 55,079 +0.10(+1.16%)
Oct 06, 2015 8.430 8.640 8.430 8.620 70,983 +0.09(+1.06%)
Oct 05, 2015 8.400 8.550 8.400 8.530 44,217 +0.25(+3.02%)
Oct 02, 2015 8.020 8.280 8.000 8.280 17,812 +0.11(+1.35%)
Oct 01, 2015 8.230 8.230 8.070 8.170 21,016 +0.30(+3.81%)
Sep 30, 2015 7.760 7.870 7.760 7.870 54,175 +0.41(+5.50%)
Sep 29, 2015 7.500 7.530 7.460 7.460 67,337 -0.01(-0.13%)
Sep 28, 2015 7.700 7.700 7.440 7.470 34,278 -0.35(-4.48%)
Sep 25, 2015 7.850 7.850 7.750 7.820 18,670 +0.27(+3.58%)
Sep 24, 2015 7.596 7.596 7.460 7.550 36,722 -0.35(-4.43%)
Sep 23, 2015 7.890 7.930 7.850 7.900 38,404 +0.00(+0.00%)
Sep 22, 2015 7.990 7.990 7.820 7.900 44,471 -0.18(-2.28%)
Sep 21, 2015 8.037 8.170 8.037 8.084 14,703 +0.12(+1.56%)
Sep 18, 2015 8.020 8.090 7.950 7.960 9,919 -0.13(-1.61%)
Sep 17, 2015 8.106 8.170 8.060 8.090 20,910 -0.04(-0.49%)
Sep 16, 2015 8.080 8.130 8.060 8.130 23,815 +0.35(+4.43%)
Sep 15, 2015 7.720 7.820 7.700 7.785 212,581 +0.05(+0.71%)
Sep 14, 2015 7.728 7.750 7.700 7.730 35,063 -0.10(-1.34%)
Sep 11, 2015 7.790 7.840 7.760 7.835 22,664 -0.12(-1.45%)
Sep 10, 2015 7.930 7.980 7.910 7.950 61,852 +0.16(+1.99%)
Sep 09, 2015 7.950 7.960 7.790 7.795 27,741 -0.08(-0.95%)
Sep 08, 2015 7.820 7.880 7.820 7.870 30,302 +0.20(+2.61%)
Sep 04, 2015 7.670 7.670 7.670 0 -0.28(-3.52%)
Sep 03, 2015 7.900 8.100 7.900 7.950 25,712 -0.05(-0.62%)
Sep 02, 2015 8.000 8.030 7.920 8.000 22,355 -0.10(-1.23%)
Sep 01, 2015 7.950 8.220 7.950 8.100 36,964 -0.45(-5.21%)
Aug 31, 2015 8.586 8.590 8.540 8.545 20,912 -0.15(-1.78%)
Aug 28, 2015 8.670 8.720 8.660 8.700 28,413 +0.07(+0.81%)
Aug 27, 2015 8.450 8.630 8.450 8.630 18,494 -0.03(-0.35%)
Aug 26, 2015 8.430 8.660 8.370 8.660 36,067 +0.57(+7.05%)
Aug 25, 2015 8.210 8.370 8.040 8.090 131,306 -0.19(-2.29%)
Aug 24, 2015 8.130 8.390 7.950 8.280 39,535 -0.44(-5.05%)
Aug 21, 2015 8.950 8.950 8.680 8.720 13,925 -0.42(-4.65%)
Aug 20, 2015 9.250 9.250 9.120 9.145 30,708 -0.17(-1.77%)
Aug 19, 2015 9.440 9.440 9.310 9.310 38,990 -0.18(-1.90%)
Aug 18, 2015 9.500 9.510 9.470 9.490 23,675 -0.05(-0.52%)
Aug 17, 2015 9.540 9.540 9.520 9.540 3,759 -0.07(-0.73%)
Aug 14, 2015 9.570 9.620 9.570 9.610 48,448 -0.07(-0.72%)
Aug 13, 2015 9.660 9.700 9.640 9.680 35,100 +0.01(+0.10%)
Aug 12, 2015 9.480 9.670 9.480 9.670 8,755 -0.06(-0.62%)
Aug 11, 2015 9.720 9.730 9.680 9.730 15,946 -0.11(-1.12%)
Aug 10, 2015 9.779 9.850 9.779 9.840 8,586 +0.01(+0.10%)
Aug 07, 2015 9.830 9.830 9.790 9.830 5,630 +0.17(+1.76%)
Aug 06, 2015 9.630 9.680 9.620 9.660 12,391 +0.05(+0.52%)
Aug 05, 2015 9.624 9.630 9.580 9.610 20,856 +0.06(+0.63%)
Aug 04, 2015 9.500 9.550 9.500 9.550 33,016 -0.04(-0.42%)
Aug 03, 2015 9.660 9.660 9.540 9.590 19,083 -0.18(-1.84%)
Jul 31, 2015 9.780 9.780 9.730 9.770 6,033 +0.02(+0.21%)
Jul 30, 2015 9.600 9.750 9.600 9.750 6,198 +0.42(+4.50%)
Jul 29, 2015 9.410 9.410 9.310 9.330 24,402 +0.01(+0.11%)
Jul 28, 2015 9.321 9.360 9.260 9.320 21,829 -0.07(-0.75%)
Jul 27, 2015 9.428 9.440 9.390 9.390 7,363 -0.02(-0.21%)
Jul 24, 2015 9.500 9.500 9.400 9.410 15,664 -0.10(-1.05%)
Jul 23, 2015 9.650 9.650 9.510 9.510 70,611 -0.17(-1.76%)
Jul 22, 2015 9.620 9.720 9.620 9.680 13,386 -0.08(-0.82%)
Jul 21, 2015 9.870 9.870 9.700 9.760 38,205 -0.05(-0.56%)
Jul 20, 2015 9.840 9.840 9.810 9.815 9,319 +0.01(+0.15%)
Jul 17, 2015 9.800 9.800 9.770 9.800 499,072 -0.03(-0.31%)
Jul 16, 2015 9.820 9.830 9.790 9.830 17,919 -0.06(-0.61%)
Jul 15, 2015 9.850 9.930 9.850 9.890 112,479 -0.08(-0.80%)
Jul 14, 2015 10.01 10.03 9.950 9.970 15,233 +0.07(+0.71%)
Jul 13, 2015 9.900 9.900 9.830 9.900 10,862 -0.00(-0.05%)
Jul 10, 2015 9.880 9.910 9.840 9.905 21,100 +0.27(+2.86%)
Jul 09, 2015 9.750 9.750 9.560 9.630 19,701 +0.06(+0.57%)
Jul 08, 2015 9.640 9.650 9.520 9.575 16,351 -0.38(-3.77%)
Jul 07, 2015 9.900 9.950 9.820 9.950 22,667 -0.07(-0.68%)
Jul 06, 2015 9.870 10.12 9.870 10.02 15,136 +0.13(+1.29%)
Jul 02, 2015 9.890 9.890 9.890 0 +0.15(+1.54%)
Jul 01, 2015 9.760 9.760 9.710 9.740 17,752 -0.05(-0.51%)
Jun 30, 2015 9.820 9.820 9.750 9.790 10,927 +0.09(+0.93%)
Jun 29, 2015 9.560 9.760 9.560 9.700 7,658 -0.43(-4.24%)
Jun 26, 2015 10.14 10.14 10.09 10.13 6,470 +0.03(+0.30%)
Jun 25, 2015 10.20 10.20 10.09 10.10 7,661 -0.15(-1.46%)
Jun 24, 2015 10.22 10.27 10.20 10.25 6,565 -0.06(-0.58%)
Jun 23, 2015 10.27 10.31 10.25 10.31 4,629 +0.23(+2.28%)
Jun 22, 2015 10.09 10.09 10.04 10.08 7,807 +0.11(+1.10%)
Jun 19, 2015 10.00 10.01 9.950 9.970 8,688 -0.12(-1.19%)
Jun 18, 2015 9.920 10.09 9.920 10.09 7,594 -0.07(-0.69%)
Jun 17, 2015 10.10 10.17 10.03 10.16 29,406 -0.03(-0.29%)
Jun 16, 2015 10.15 10.19 10.11 10.19 10,902 -0.07(-0.68%)
Jun 15, 2015 10.24 10.26 10.16 10.26 6,888 +0.01(+0.10%)
Jun 12, 2015 10.25 10.30 10.25 10.25 14,140 -0.21(-2.05%)
Jun 11, 2015 10.51 10.51 10.45 10.46 7,825 -0.14(-1.37%)
Jun 10, 2015 10.55 10.63 10.55 10.61 10,308 +0.05(+0.47%)
Jun 09, 2015 10.52 10.59 10.52 10.56 20,700 -0.20(-1.86%)
Jun 08, 2015 10.88 10.76 10.76 25,646 -0.12(-1.10%)
Jun 05, 2015 10.81 10.92 10.81 10.88 10,641 +0.04(+0.32%)
Jun 04, 2015 10.81 10.93 10.81 10.85 25,709 +0.13(+1.26%)
Jun 03, 2015 10.63 10.74 10.63 10.71 9,125 +0.19(+1.81%)
Jun 02, 2015 10.54 10.56 10.52 10.52 14,317 -0.12(-1.13%)
Jun 01, 2015 10.59 10.64 10.59 10.64 12,347 +0.03(+0.28%)
May 29, 2015 10.67 10.71 10.59 10.61 19,199 -0.16(-1.44%)
May 28, 2015 10.71 10.78 10.67 10.77 12,125 -0.04(-0.42%)
May 27, 2015 10.74 10.83 10.74 10.81 64,368 +0.22(+2.04%)
May 26, 2015 10.63 10.63 10.56 10.59 7,385 -0.16(-1.45%)
May 22, 2015 10.75 10.75 10.75 0 +0.07(+0.66%)
May 21, 2015 10.60 10.68 10.60 10.68 11,274 +0.13(+1.23%)
May 20, 2015 10.46 10.56 10.46 10.55 22,868 -0.17(-1.59%)
May 19, 2015 10.70 10.73 10.64 10.72 33,761 -0.02(-0.19%)
May 18, 2015 10.71 10.74 10.71 10.74 16,414 +0.10(+0.94%)
May 15, 2015 10.61 10.64 10.57 10.64 8,571 -0.07(-0.65%)
May 14, 2015 10.63 10.71 10.63 10.71 19,387 +0.25(+2.39%)
May 13, 2015 10.45 10.52 10.41 10.46 26,508 +0.07(+0.67%)
May 12, 2015 10.39 10.39 10.33 10.39 6,224 -0.06(-0.57%)
May 11, 2015 10.45 10.45 10.33 10.45 9,781 -0.05(-0.48%)
May 08, 2015 10.30 10.51 10.30 10.50 39,203 +0.45(+4.43%)
May 07, 2015 9.930 10.08 9.930 10.05 22,527 +0.27(+2.71%)
May 06, 2015 9.760 9.810 9.750 9.790 12,409 -0.01(-0.10%)
May 05, 2015 9.990 9.990 9.790 9.800 20,778 -0.17(-1.71%)
May 04, 2015 9.900 9.970 9.900 9.970 11,488 +0.04(+0.40%)
May 01, 2015 9.780 9.930 9.780 9.930 16,006 +0.18(+1.85%)
Apr 30, 2015 9.750 9.880 9.720 9.750 22,880 +0.01(+0.10%)
Apr 29, 2015 9.860 9.860 9.710 9.740 6,109 -0.12(-1.27%)
Apr 28, 2015 9.780 9.950 9.750 9.865 38,687 -0.32(-3.19%)
Apr 27, 2015 10.31 10.31 10.15 10.19 3,075 -0.23(-2.21%)
Apr 24, 2015 10.26 10.42 10.26 10.42 43,766 +0.10(+0.97%)
Apr 23, 2015 10.25 10.32 10.24 10.32 20,564 +0.25(+2.43%)
Apr 22, 2015 10.02 10.11 10.02 10.07 32,879 +0.08(+0.85%)
Apr 21, 2015 10.00 10.00 9.920 9.990 27,672 +0.16(+1.63%)
Apr 20, 2015 9.780 9.860 9.780 9.830 18,638 +0.03(+0.31%)
Apr 17, 2015 9.800 9.850 9.760 9.800 32,898 +0.07(+0.72%)
Apr 16, 2015 9.670 9.730 9.670 9.730 12,967 +0.09(+0.93%)
Apr 15, 2015 9.552 9.640 9.530 9.640 18,065 +0.13(+1.37%)
Apr 14, 2015 9.450 9.610 9.250 9.510 76,504 -0.03(-0.31%)
Apr 13, 2015 9.680 9.680 9.460 9.540 20,564 -0.10(-1.04%)
Apr 10, 2015 9.600 9.700 9.600 9.640 10,031 +0.02(+0.21%)
Apr 09, 2015 9.640 9.640 9.560 9.620 21,492 -0.04(-0.41%)
Apr 08, 2015 9.610 9.690 9.600 9.660 66,657 -0.04(-0.41%)
Apr 07, 2015 9.690 9.720 9.680 9.700 36,817 -0.10(-0.99%)
Apr 06, 2015 9.764 9.797 9.730 9.797 6,546 -0.11(-1.14%)
Apr 02, 2015 9.910 9.910 9.910 0 -0.03(-0.30%)
Apr 01, 2015 9.860 9.980 9.860 9.940 15,944 -0.21(-2.07%)
Mar 31, 2015 10.16 10.19 10.13 10.15 17,418 -0.10(-0.98%)
Mar 30, 2015 10.16 10.25 10.16 10.25 25,101 -0.02(-0.19%)
Mar 27, 2015 10.14 10.29 10.14 10.27 231,891 -0.10(-0.96%)
Mar 26, 2015 10.25 10.44 10.17 10.37 648,643 +0.01(+0.10%)
Mar 25, 2015 10.43 10.44 10.32 10.36 9,921 -0.01(-0.10%)
Mar 24, 2015 10.16 10.40 10.16 10.37 58,612 +0.29(+2.88%)
Mar 23, 2015 10.11 10.11 10.07 10.08 8,201 +0.09(+0.90%)
Mar 20, 2015 10.02 10.04 9.980 9.990 5,039 +0.06(+0.60%)
Mar 19, 2015 9.834 9.930 9.834 9.930 7,801 +0.03(+0.30%)
Mar 18, 2015 9.750 9.940 9.750 9.900 6,607 +0.02(+0.20%)
Mar 17, 2015 9.900 9.950 9.830 9.880 10,384 -0.07(-0.70%)
Mar 16, 2015 10.05 10.05 9.950 9.950 145,296 -0.18(-1.78%)
Mar 13, 2015 10.05 10.14 10.04 10.13 278,521 +0.18(+1.81%)
Mar 12, 2015 9.930 9.950 9.870 9.950 10,005 -0.04(-0.40%)
Mar 11, 2015 10.00 10.02 9.940 9.990 15,906 -0.20(-1.96%)
Mar 10, 2015 10.16 10.19 10.09 10.19 11,223 -0.06(-0.59%)
Mar 09, 2015 10.21 10.29 10.20 10.25 4,052 -0.12(-1.16%)
Mar 06, 2015 10.42 10.44 10.30 10.37 10,076 -0.11(-1.00%)
Mar 05, 2015 10.45 10.51 10.45 10.47 7,282 +0.03(+0.24%)
Mar 04, 2015 10.45 10.35 10.45 2,300 +0.00(+0.00%)
Mar 03, 2015 10.44 10.45 10.38 10.45 27,197 -0.10(-0.95%)
Mar 02, 2015 10.59 10.59 10.47 10.55 28,464 -0.17(-1.60%)
Feb 27, 2015 10.71 10.74 10.66 10.72 4,779 -0.09(-0.81%)
Feb 26, 2015 10.79 10.82 10.73 10.81 4,487 +0.06(+0.56%)
Feb 25, 2015 10.83 10.83 10.71 10.75 65,046 +0.00(+0.00%)
Feb 24, 2015 10.76 10.76 10.64 10.75 303,895 +0.17(+1.61%)
Feb 23, 2015 10.53 10.60 10.53 10.58 19,125 -0.17(-1.58%)
Feb 20, 2015 10.64 10.75 10.58 10.75 7,276 +0.15(+1.42%)
Feb 19, 2015 10.52 10.62 10.52 10.60 19,032 +0.04(+0.38%)
Feb 18, 2015 10.64 10.65 10.53 10.56 27,919 +0.26(+2.52%)
Feb 17, 2015 10.31 10.31 10.24 10.30 13,615 +0.24(+2.39%)
Feb 13, 2015 10.06 10.06 10.06 0 +0.06(+0.60%)
Feb 12, 2015 10.07 10.09 9.870 10.00 14,488 -0.13(-1.28%)
Feb 11, 2015 10.09 10.17 10.08 10.13 20,790 +0.04(+0.40%)
Feb 10, 2015 10.06 10.14 10.03 10.09 6,920 -0.01(-0.10%)
Feb 09, 2015 10.17 10.17 10.08 10.10 15,082 -0.22(-2.13%)
Feb 06, 2015 10.28 10.32 10.11 10.32 32,044 -0.03(-0.29%)
Feb 05, 2015 10.31 10.37 10.27 10.35 18,924 -0.16(-1.52%)
Feb 04, 2015 10.42 10.54 10.42 10.51 90,653 +0.21(+2.04%)
Feb 03, 2015 10.33 10.34 10.21 10.30 22,849 -0.06(-0.58%)
Feb 02, 2015 10.38 10.39 10.35 10.36 5,227 +0.06(+0.58%)
Jan 30, 2015 10.24 10.37 10.24 10.30 532,988 -0.15(-1.44%)
Jan 29, 2015 10.36 10.53 10.34 10.45 105,769 +0.02(+0.19%)
Jan 28, 2015 10.51 10.51 10.43 10.43 3,522 -0.03(-0.32%)
Jan 27, 2015 10.49 10.54 10.41 10.46 13,155 +0.06(+0.57%)
Jan 26, 2015 10.41 10.46 10.29 10.40 65,520 -0.29(-2.76%)
Jan 23, 2015 10.87 10.87 10.70 10.70 10,195 -0.21(-1.92%)
Jan 22, 2015 10.69 10.92 10.69 10.91 15,296 -0.02(-0.14%)
Jan 21, 2015 10.83 10.97 10.83 10.93 21,406 -0.21(-1.84%)
Jan 20, 2015 11.10 11.13 10.98 11.13 2,170,394 +0.38(+3.53%)
Jan 16, 2015 10.75 10.75 10.75 0 +0.20(+1.90%)
Jan 15, 2015 10.60 10.60 10.48 10.55 49,028 -0.20(-1.86%)
Jan 14, 2015 10.68 10.75 10.63 10.75 3,945 -0.18(-1.65%)
Jan 13, 2015 10.93 0 +0.15(+1.44%)
Jan 12, 2015 11.06 11.06 10.65 10.78 23,500 -0.03(-0.23%)
Jan 09, 2015 10.91 11.09 10.73 10.80 11,777 -0.70(-6.09%)
Jan 08, 2015 11.38 11.50 11.38 11.50 40,365 -0.06(-0.52%)
Jan 07, 2015 11.58 11.62 11.55 11.56 1,988 +0.26(+2.30%)
Jan 06, 2015 11.37 11.37 11.24 11.30 13,674 -0.35(-3.00%)
Jan 05, 2015 11.62 11.69 11.49 11.65 8,380 -0.43(-3.56%)
Jan 02, 2015 12.10 12.15 12.08 12.08 19,927 +0.01(+0.08%)
Dec 31, 2014 12.07 12.07 12.07 0 -0.06(-0.49%)
Dec 30, 2014 12.02 12.13 12.00 12.13 1,829 -0.17(-1.42%)
Dec 29, 2014 12.37 12.38 12.23 12.30 20,885 -0.59(-4.54%)
Dec 26, 2014 12.77 13.03 12.77 12.89 17,536 +0.41(+3.29%)
Dec 24, 2014 12.48 12.48 12.48 0 -0.14(-1.11%)
Dec 23, 2014 12.58 12.62 12.56 12.62 6,655 +0.14(+1.12%)
Dec 22, 2014 12.47 12.55 12.47 12.48 7,845 -0.10(-0.79%)
Dec 19, 2014 12.49 12.62 12.49 12.58 1,240 +0.15(+1.25%)
Dec 18, 2014 12.41 12.45 12.34 12.43 7,425 +0.15(+1.22%)
Dec 17, 2014 12.10 12.34 12.10 12.28 45,641 +0.46(+3.89%)
Dec 16, 2014 11.94 11.81 6,916 -0.13(-1.13%)
Dec 15, 2014 12.19 12.27 11.95 11.95 4,734 -0.69(-5.42%)
Dec 12, 2014 12.69 12.76 12.60 12.63 3,636 +0.16(+1.28%)
Dec 11, 2014 12.57 12.68 12.47 12.47 12,079 +0.17(+1.42%)
Dec 10, 2014 12.51 12.51 12.27 12.30 11,347 -0.37(-2.92%)
Dec 09, 2014 12.59 12.67 12.51 12.67 10,818 -0.33(-2.54%)
Dec 08, 2014 13.11 13.11 12.92 13.00 4,598 -0.30(-2.26%)
Dec 05, 2014 13.31 13.41 13.30 13.30 14,989 +0.11(+0.83%)
Dec 04, 2014 13.21 13.28 13.17 13.19 3,712 -0.16(-1.20%)
Dec 03, 2014 13.25 13.35 13.25 13.35 2,071 -0.02(-0.15%)
Dec 02, 2014 13.36 13.39 13.36 13.37 2,092 +0.14(+1.06%)
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.