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

Hms Hlds Cp (NQ: HMSY )

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 (%)
Nov 30, 2015 11.82 12.35 11.82 12.13 1,306,202 +0.43(+3.68%)
Nov 27, 2015 11.80 11.91 11.42 11.70 648,186 -0.13(-1.10%)
Nov 25, 2015 11.47 11.83 11.83 11.83 1,139,400 +0.33(+2.87%)
Nov 24, 2015 11.47 11.47 11.37 11.50 1,575,064 +0.03(+0.26%)
Nov 23, 2015 11.41 11.72 11.41 11.47 1,257,021 +0.05(+0.44%)
Nov 20, 2015 11.62 11.91 11.37 11.42 1,244,776 -0.18(-1.55%)
Nov 19, 2015 11.76 11.86 11.50 11.60 573,341 -0.18(-1.53%)
Nov 18, 2015 11.58 11.93 11.58 11.78 723,074 +0.21(+1.82%)
Nov 17, 2015 11.79 12.02 11.56 11.57 799,388 -0.19(-1.62%)
Nov 16, 2015 11.51 11.79 11.27 11.76 797,468 +0.24(+2.08%)
Nov 13, 2015 11.31 11.73 11.25 11.52 1,056,494 +0.14(+1.23%)
Nov 12, 2015 11.12 11.45 11.01 11.38 911,192 +0.18(+1.61%)
Nov 11, 2015 11.23 11.52 11.05 11.20 701,096 -0.03(-0.27%)
Nov 10, 2015 11.02 11.36 10.91 11.23 1,095,471 +0.21(+1.91%)
Nov 09, 2015 11.33 11.73 10.92 11.02 1,264,310 -0.30(-2.65%)
Nov 06, 2015 10.11 11.77 9.510 11.32 1,909,509 +0.95(+9.16%)
Nov 05, 2015 10.66 10.81 10.35 10.37 1,776,865 -0.28(-2.63%)
Nov 04, 2015 10.81 10.92 10.56 10.65 869,923 -0.18(-1.66%)
Nov 03, 2015 10.69 10.93 10.57 10.83 608,956 +0.09(+0.84%)
Nov 02, 2015 10.52 11.04 10.49 10.74 645,104 +0.21(+1.99%)
Oct 30, 2015 10.73 10.79 10.47 10.53 888,779 -0.19(-1.77%)
Oct 29, 2015 10.98 10.98 10.64 10.72 640,454 -0.28(-2.55%)
Oct 28, 2015 10.57 11.01 10.52 11.00 739,403 +0.51(+4.86%)
Oct 27, 2015 10.47 10.61 10.36 10.49 933,957 -0.01(-0.10%)
Oct 26, 2015 10.49 10.54 10.30 10.50 797,089 -0.04(-0.38%)
Oct 23, 2015 10.36 10.66 10.09 10.54 890,617 +0.36(+3.54%)
Oct 22, 2015 10.46 10.61 10.05 10.18 975,250 -0.23(-2.21%)
Oct 21, 2015 10.66 10.66 10.27 10.41 615,808 -0.18(-1.70%)
Oct 20, 2015 10.30 10.64 10.22 10.59 550,626 +0.32(+3.12%)
Oct 19, 2015 10.25 10.45 10.15 10.27 461,848 -0.02(-0.19%)
Oct 16, 2015 10.50 10.50 10.04 10.29 974,704 -0.17(-1.63%)
Oct 15, 2015 10.22 10.48 10.13 10.46 695,090 +0.30(+2.95%)
Oct 14, 2015 10.19 10.44 10.10 10.16 1,152,404 +0.01(+0.10%)
Oct 13, 2015 10.04 10.55 9.960 10.15 811,847 +0.03(+0.30%)
Oct 12, 2015 10.37 10.39 10.01 10.12 870,925 -0.15(-1.46%)
Oct 09, 2015 9.960 10.40 9.900 10.27 1,157,220 +0.31(+3.11%)
Oct 08, 2015 9.600 9.970 9.520 9.960 903,551 +0.31(+3.21%)
Oct 07, 2015 9.260 9.700 9.260 9.650 877,444 +0.40(+4.32%)
Oct 06, 2015 9.440 9.660 9.110 9.250 935,133 -0.24(-2.53%)
Oct 05, 2015 8.940 9.590 8.940 9.490 1,012,218 +0.65(+7.35%)
Oct 02, 2015 8.580 8.990 8.570 8.840 1,341,452 +0.20(+2.31%)
Oct 01, 2015 8.810 9.030 8.620 8.640 987,599 -0.13(-1.48%)
Sep 30, 2015 9.080 9.100 8.560 8.770 1,914,665 -0.25(-2.77%)
Sep 29, 2015 9.030 9.210 8.900 9.020 1,008,644 +0.00(+0.00%)
Sep 28, 2015 8.960 9.050 8.805 9.020 856,660 -0.01(-0.11%)
Sep 25, 2015 9.260 9.360 8.910 9.030 817,843 -0.18(-1.95%)
Sep 24, 2015 9.140 9.300 9.040 9.210 1,090,646 +0.03(+0.33%)
Sep 23, 2015 9.570 9.640 9.150 9.180 763,954 -0.37(-3.87%)
Sep 22, 2015 9.630 9.700 9.550 9.550 744,323 -0.18(-1.85%)
Sep 21, 2015 9.800 10.00 9.685 9.730 801,015 +0.01(+0.10%)
Sep 18, 2015 9.710 10.03 9.670 9.720 1,825,953 -0.17(-1.72%)
Sep 17, 2015 9.850 10.17 9.780 9.890 1,436,661 +0.07(+0.71%)
Sep 16, 2015 10.10 10.17 9.800 9.820 3,357,161 -0.24(-2.39%)
Sep 15, 2015 10.17 10.41 9.980 10.06 2,283,224 -0.10(-0.98%)
Sep 14, 2015 10.52 10.63 10.10 10.16 944,051 -0.35(-3.33%)
Sep 11, 2015 10.56 10.71 10.44 10.51 817,556 -0.05(-0.47%)
Sep 10, 2015 10.54 10.61 10.48 10.56 903,269 -0.02(-0.19%)
Sep 09, 2015 10.17 10.67 10.07 10.58 1,858,653 +0.45(+4.44%)
Sep 08, 2015 10.14 10.27 10.04 10.13 829,554 +0.13(+1.30%)
Sep 04, 2015 9.840 10.00 10.00 10.00 875,100 +0.06(+0.60%)
Sep 03, 2015 9.810 10.03 9.800 9.940 791,627 +0.11(+1.12%)
Sep 02, 2015 9.890 9.980 9.620 9.830 987,902 +0.05(+0.51%)
Sep 01, 2015 10.28 10.37 9.690 9.780 1,040,302 -0.67(-6.41%)
Aug 31, 2015 10.39 10.51 10.16 10.45 1,392,100 -0.02(-0.19%)
Aug 28, 2015 9.990 10.50 9.990 10.47 1,261,835 +0.40(+3.97%)
Aug 27, 2015 10.09 10.24 9.655 10.07 1,656,163 +0.03(+0.30%)
Aug 26, 2015 9.870 10.59 9.530 10.04 2,214,886 +0.32(+3.29%)
Aug 25, 2015 10.20 10.65 9.700 9.720 4,376,732 -0.26(-2.61%)
Aug 24, 2015 8.610 12.03 8.190 9.980 6,295,119 +1.14(+12.90%)
Aug 21, 2015 9.020 9.810 8.700 8.840 2,275,631 -0.40(-4.33%)
Aug 20, 2015 9.450 9.690 9.170 9.240 1,881,735 -0.29(-3.04%)
Aug 19, 2015 9.400 9.590 9.260 9.530 1,311,891 +0.11(+1.17%)
Aug 18, 2015 9.570 9.620 9.330 9.420 1,561,358 -0.11(-1.15%)
Aug 17, 2015 9.370 9.820 9.300 9.530 1,725,269 +0.18(+1.93%)
Aug 14, 2015 9.140 9.570 9.060 9.350 1,921,854 +0.24(+2.63%)
Aug 13, 2015 9.170 9.450 9.050 9.110 2,484,157 +0.04(+0.44%)
Aug 12, 2015 8.790 9.340 8.770 9.070 2,653,907 +0.32(+3.66%)
Aug 11, 2015 9.000 9.174 8.598 8.750 2,035,734 -0.34(-3.74%)
Aug 10, 2015 8.840 9.155 8.485 9.090 3,229,946 +0.21(+2.36%)
Aug 07, 2015 8.950 9.370 8.300 8.880 5,824,366 +0.64(+7.77%)
Aug 06, 2015 8.890 8.890 8.110 8.240 4,902,131 -0.57(-6.47%)
Aug 05, 2015 9.020 9.190 8.760 8.810 2,138,901 -0.22(-2.49%)
Aug 04, 2015 9.210 9.375 8.940 9.035 3,211,242 -0.22(-2.43%)
Aug 03, 2015 11.45 11.60 8.800 9.260 8,497,260 -2.26(-19.62%)
Jul 31, 2015 11.60 11.86 11.46 11.52 1,037,522 -0.09(-0.78%)
Jul 30, 2015 11.41 11.87 11.37 11.61 1,617,825 +0.22(+1.93%)
Jul 29, 2015 11.29 11.42 11.16 11.39 1,727,898 +0.11(+0.98%)
Jul 28, 2015 11.68 11.75 11.27 11.28 2,026,124 -0.31(-2.67%)
Jul 27, 2015 11.87 11.90 11.55 11.59 1,477,336 -0.39(-3.26%)
Jul 24, 2015 11.59 12.21 11.54 11.98 3,114,578 +0.34(+2.92%)
Jul 23, 2015 11.56 11.76 11.42 11.64 3,226,556 +0.14(+1.22%)
Jul 22, 2015 11.61 11.73 11.43 11.50 3,053,944 -0.20(-1.71%)
Jul 21, 2015 12.29 12.51 11.57 11.70 7,373,315 -0.80(-6.40%)
Jul 20, 2015 14.84 14.84 11.84 12.50 8,352,985 -3.46(-21.68%)
Jul 17, 2015 15.98 16.19 15.83 15.96 13,390,211 -0.02(-0.13%)
Jul 16, 2015 16.27 16.39 15.84 15.98 2,362,783 -0.19(-1.18%)
Jul 15, 2015 16.28 16.39 15.96 16.17 1,773,892 -0.24(-1.46%)
Jul 14, 2015 16.38 16.62 16.25 16.41 1,032,373 +0.05(+0.31%)
Jul 13, 2015 17.14 17.32 16.01 16.36 1,842,738 -0.74(-4.33%)
Jul 10, 2015 16.00 17.82 15.90 17.10 2,518,475 +1.22(+7.68%)
Jul 09, 2015 16.17 16.22 15.80 15.88 355,435 -0.12(-0.75%)
Jul 08, 2015 16.12 16.33 15.91 16.00 583,729 -0.23(-1.42%)
Jul 07, 2015 16.41 16.43 15.93 16.23 845,413 -0.16(-0.98%)
Jul 06, 2015 16.19 16.51 16.06 16.39 766,928 +0.02(+0.12%)
Jul 02, 2015 16.80 16.37 16.37 16.37 1,126,000 -0.38(-2.27%)
Jul 01, 2015 17.28 17.44 16.70 16.75 983,482 -0.42(-2.45%)
Jun 30, 2015 17.62 17.77 17.14 17.17 2,056,745 -0.37(-2.11%)
Jun 29, 2015 18.02 18.05 17.51 17.54 846,261 -0.62(-3.41%)
Jun 26, 2015 17.82 18.29 17.76 18.16 959,997 +0.40(+2.25%)
Jun 25, 2015 17.98 17.98 17.59 17.76 416,825 -0.18(-1.00%)
Jun 24, 2015 17.89 18.11 17.79 17.94 400,794 +0.00(+0.00%)
Jun 23, 2015 18.14 18.24 17.70 17.94 512,043 -0.24(-1.32%)
Jun 22, 2015 17.85 18.22 17.74 18.18 539,853 +0.40(+2.25%)
Jun 19, 2015 17.81 17.97 17.54 17.78 847,758 -0.08(-0.45%)
Jun 18, 2015 17.84 18.16 17.71 17.86 806,329 +0.19(+1.08%)
Jun 17, 2015 17.78 17.88 17.60 17.67 353,495 -0.08(-0.45%)
Jun 16, 2015 17.50 17.83 17.25 17.75 593,602 +0.20(+1.14%)
Jun 15, 2015 17.33 17.62 16.82 17.55 857,707 +0.06(+0.34%)
Jun 12, 2015 17.63 17.76 17.46 17.49 314,050 -0.17(-0.96%)
Jun 11, 2015 17.65 17.83 17.61 17.66 470,413 +0.00(+0.00%)
Jun 10, 2015 17.63 17.92 17.51 17.66 632,169 +0.13(+0.74%)
Jun 09, 2015 17.13 17.72 17.07 17.53 756,815 +0.43(+2.51%)
Jun 08, 2015 17.47 17.53 17.09 17.10 548,940 -0.37(-2.12%)
Jun 05, 2015 16.88 17.50 16.71 17.47 716,598 +0.51(+3.01%)
Jun 04, 2015 17.52 17.74 16.90 16.96 852,419 -0.65(-3.69%)
Jun 03, 2015 17.26 17.69 17.09 17.61 583,475 +0.43(+2.50%)
Jun 02, 2015 17.08 17.34 16.91 17.18 537,669 -0.01(-0.06%)
Jun 01, 2015 17.11 17.25 16.65 17.19 1,256,751 +0.15(+0.88%)
May 29, 2015 16.96 17.16 16.75 17.04 751,269 +0.05(+0.29%)
May 28, 2015 16.94 17.09 16.59 16.99 579,524 +0.08(+0.47%)
May 27, 2015 16.45 16.93 16.31 16.91 700,841 +0.35(+2.11%)
May 26, 2015 16.59 16.59 15.98 16.56 1,265,551 -0.10(-0.60%)
May 22, 2015 16.78 16.66 16.66 16.66 476,200 -0.14(-0.83%)
May 21, 2015 16.98 17.00 16.69 16.80 551,101 -0.23(-1.38%)
May 20, 2015 17.22 17.27 16.87 17.04 455,948 -0.18(-1.07%)
May 19, 2015 16.94 17.25 16.89 17.22 891,611 +0.30(+1.77%)
May 18, 2015 16.73 17.03 16.54 16.92 556,280 +0.15(+0.89%)
May 15, 2015 16.75 16.85 16.55 16.77 544,477 +0.01(+0.06%)
May 14, 2015 16.72 16.87 16.61 16.76 562,703 +0.12(+0.72%)
May 13, 2015 16.62 16.74 16.38 16.64 1,029,308 -0.01(-0.06%)
May 12, 2015 16.51 16.51 16.21 16.65 1,108,376 +0.02(+0.12%)
May 11, 2015 16.10 16.80 15.89 16.63 2,073,141 +0.49(+3.07%)
May 08, 2015 16.89 17.53 15.07 16.14 3,978,440 -0.94(-5.53%)
May 07, 2015 16.79 17.16 16.79 17.08 1,370,308 +0.24(+1.43%)
May 06, 2015 17.09 17.14 16.76 16.84 1,394,337 -0.23(-1.35%)
May 05, 2015 17.12 17.27 16.94 17.07 1,549,606 -0.13(-0.78%)
May 04, 2015 17.16 17.43 17.04 17.20 998,505 +0.06(+0.38%)
May 01, 2015 17.17 17.47 16.95 17.14 1,824,174 +0.13(+0.76%)
Apr 30, 2015 17.37 17.54 16.91 17.01 1,736,390 -0.54(-3.08%)
Apr 29, 2015 17.30 17.58 17.15 17.55 876,732 +0.20(+1.15%)
Apr 28, 2015 17.05 17.47 16.92 17.35 1,303,988 +0.28(+1.64%)
Apr 27, 2015 17.31 17.31 16.96 17.07 999,374 -0.23(-1.33%)
Apr 24, 2015 17.89 17.96 17.19 17.30 1,137,645 -0.58(-3.24%)
Apr 23, 2015 17.20 17.97 17.17 17.88 3,089,174 +0.66(+3.83%)
Apr 22, 2015 16.74 17.28 16.50 17.22 2,233,025 +0.52(+3.11%)
Apr 21, 2015 15.70 16.78 15.64 16.70 1,826,032 +1.04(+6.64%)
Apr 20, 2015 15.52 15.68 15.39 15.66 1,289,853 +0.22(+1.42%)
Apr 17, 2015 15.33 15.53 15.21 15.44 1,456,267 -0.10(-0.64%)
Apr 16, 2015 15.47 15.74 15.37 15.54 952,553 +0.01(+0.06%)
Apr 15, 2015 15.60 15.76 15.47 15.53 802,978 +0.04(+0.26%)
Apr 14, 2015 15.70 15.77 15.29 15.49 1,339,083 -0.27(-1.71%)
Apr 13, 2015 15.51 15.76 15.39 15.76 1,012,026 +0.22(+1.42%)
Apr 10, 2015 15.83 15.83 15.30 15.54 1,035,407 -0.19(-1.21%)
Apr 09, 2015 15.83 16.06 15.68 15.73 1,043,579 -0.14(-0.88%)
Apr 08, 2015 15.50 15.94 15.50 15.87 744,047 +0.37(+2.39%)
Apr 07, 2015 15.78 15.97 15.48 15.50 707,423 -0.33(-2.08%)
Apr 06, 2015 15.51 15.86 15.37 15.83 946,539 +0.28(+1.80%)
Apr 02, 2015 15.51 15.55 15.55 15.55 993,700 -0.11(-0.70%)
Apr 01, 2015 15.46 15.70 15.12 15.66 2,172,728 +0.21(+1.36%)
Mar 31, 2015 15.48 15.57 15.42 15.45 1,164,864 -0.11(-0.71%)
Mar 30, 2015 15.43 15.65 15.37 15.56 1,630,703 +0.24(+1.57%)
Mar 27, 2015 15.81 15.89 15.17 15.32 1,835,128 -0.55(-3.47%)
Mar 26, 2015 16.18 16.28 15.83 15.87 873,990 -0.34(-2.10%)
Mar 25, 2015 16.48 16.63 16.21 16.21 994,833 -0.28(-1.70%)
Mar 24, 2015 16.76 16.89 16.43 16.49 687,538 -0.25(-1.49%)
Mar 23, 2015 16.86 17.07 16.73 16.74 662,562 -0.16(-0.95%)
Mar 20, 2015 17.06 17.13 16.84 16.90 1,225,502 -0.01(-0.06%)
Mar 19, 2015 16.71 16.95 16.52 16.91 2,620,975 +0.42(+2.55%)
Mar 18, 2015 16.63 16.74 16.41 16.49 860,915 -0.17(-1.02%)
Mar 17, 2015 16.74 16.85 16.58 16.66 854,975 -0.13(-0.77%)
Mar 16, 2015 16.89 17.03 16.75 16.79 709,251 +0.02(+0.12%)
Mar 13, 2015 17.08 17.08 16.70 16.77 841,154 -0.35(-2.04%)
Mar 12, 2015 17.14 17.34 17.01 17.12 601,941 +0.14(+0.82%)
Mar 11, 2015 16.87 17.13 16.60 16.98 1,213,563 +0.17(+1.01%)
Mar 10, 2015 16.79 16.96 16.53 16.81 1,097,396 -0.13(-0.77%)
Mar 09, 2015 16.53 16.99 16.28 16.94 1,346,150 +0.72(+4.44%)
Mar 06, 2015 16.24 16.30 16.08 16.22 1,222,205 -0.13(-0.80%)
Mar 05, 2015 16.76 16.84 16.33 16.35 919,926 -0.42(-2.50%)
Mar 04, 2015 17.01 17.06 16.67 16.77 1,252,131 -0.29(-1.70%)
Mar 03, 2015 17.27 17.44 16.78 17.06 1,500,876 -0.18(-1.04%)
Mar 02, 2015 17.42 17.99 17.14 17.24 1,223,674 -0.30(-1.71%)
Feb 27, 2015 18.40 18.60 16.76 17.54 2,825,438 -1.30(-6.90%)
Feb 26, 2015 18.98 19.08 18.67 18.84 806,297 -0.18(-0.95%)
Feb 25, 2015 18.61 19.09 18.61 19.02 580,105 +0.44(+2.37%)
Feb 24, 2015 18.95 19.05 18.51 18.58 781,508 -0.41(-2.16%)
Feb 23, 2015 19.14 19.25 18.92 18.99 1,093,125 -0.11(-0.58%)
Feb 20, 2015 19.09 19.12 18.63 19.10 741,464 -0.01(-0.05%)
Feb 19, 2015 19.20 19.28 18.96 19.11 548,722 -0.17(-0.88%)
Feb 18, 2015 19.78 19.87 19.03 19.28 1,024,351 -0.50(-2.53%)
Feb 17, 2015 19.98 20.12 19.61 19.78 535,659 -0.22(-1.10%)
Feb 13, 2015 19.63 20.00 20.00 20.00 720,400 +0.38(+1.94%)
Feb 12, 2015 19.74 19.74 19.17 19.62 905,761 +0.03(+0.15%)
Feb 11, 2015 19.36 19.94 19.21 19.59 1,054,122 +0.26(+1.35%)
Feb 10, 2015 19.54 19.54 19.20 19.33 986,543 -0.05(-0.26%)
Feb 09, 2015 19.97 19.99 19.33 19.38 656,793 -0.62(-3.10%)
Feb 06, 2015 20.64 20.80 19.90 20.00 681,383 -0.58(-2.82%)
Feb 05, 2015 20.00 20.69 19.93 20.58 995,489 +0.63(+3.16%)
Feb 04, 2015 19.81 20.08 19.73 19.95 715,551 +0.14(+0.71%)
Feb 03, 2015 19.60 19.98 19.52 19.81 782,814 +0.35(+1.80%)
Feb 02, 2015 19.88 20.10 19.02 19.46 989,213 -0.32(-1.64%)
Jan 30, 2015 20.16 20.32 19.72 19.79 800,561 -0.50(-2.49%)
Jan 29, 2015 20.04 20.34 19.70 20.29 625,512 +0.30(+1.50%)
Jan 28, 2015 20.24 20.34 19.87 19.99 420,192 -0.21(-1.04%)
Jan 27, 2015 20.46 20.56 20.15 20.20 394,801 -0.45(-2.18%)
Jan 26, 2015 20.37 20.81 20.18 20.65 606,752 +0.23(+1.13%)
Jan 23, 2015 20.60 20.74 20.34 20.42 504,997 -0.19(-0.92%)
Jan 22, 2015 20.47 20.73 20.03 20.61 1,039,201 +0.29(+1.43%)
Jan 21, 2015 20.54 20.78 20.21 20.32 510,094 -0.32(-1.55%)
Jan 20, 2015 20.93 21.11 20.34 20.64 620,571 -0.27(-1.29%)
Jan 16, 2015 20.50 21.13 20.50 20.91 578,662 +0.34(+1.65%)
Jan 15, 2015 21.55 21.88 20.44 20.57 580,646 -0.99(-4.59%)
Jan 14, 2015 21.24 21.82 20.98 21.56 468,093 +0.00(+0.00%)
Jan 13, 2015 21.43 21.98 21.24 21.56 539,634 +0.31(+1.46%)
Jan 12, 2015 20.74 21.64 20.74 21.25 579,589 +0.44(+2.11%)
Jan 09, 2015 21.20 21.25 20.57 20.81 536,445 -0.34(-1.61%)
Jan 08, 2015 21.03 21.36 20.62 21.15 616,436 +0.36(+1.73%)
Jan 07, 2015 20.94 21.09 20.55 20.79 823,638 +0.03(+0.14%)
Jan 06, 2015 21.01 21.19 20.38 20.76 570,735 -0.17(-0.81%)
Jan 05, 2015 21.61 21.61 20.66 20.93 559,573 -0.80(-3.68%)
Jan 02, 2015 21.37 21.99 21.16 21.73 644,047 +0.59(+2.79%)
Dec 31, 2014 22.08 21.14 21.14 21.14 968,700 -0.83(-3.78%)
Dec 30, 2014 22.32 22.55 21.93 21.97 589,926 -0.35(-1.57%)
Dec 29, 2014 22.59 22.70 22.08 22.32 821,424 -0.29(-1.28%)
Dec 26, 2014 22.39 23.00 22.39 22.61 417,373 +0.21(+0.94%)
Dec 24, 2014 22.34 22.40 22.40 22.40 399,400 +0.14(+0.63%)
Dec 23, 2014 20.95 22.28 20.90 22.26 1,603,293 +1.39(+6.66%)
Dec 22, 2014 20.06 20.88 19.90 20.87 651,571 +0.79(+3.93%)
Dec 19, 2014 20.25 20.71 20.00 20.08 1,439,625 -0.20(-0.99%)
Dec 18, 2014 20.80 20.83 20.23 20.28 744,572 -0.33(-1.60%)
Dec 17, 2014 20.46 20.63 20.09 20.61 705,526 +0.27(+1.33%)
Dec 16, 2014 20.10 20.80 20.00 20.34 655,188 +0.18(+0.89%)
Dec 15, 2014 20.51 20.59 19.91 20.16 895,379 -0.26(-1.27%)
Dec 12, 2014 21.12 21.33 20.39 20.42 749,758 -0.92(-4.33%)
Dec 11, 2014 21.82 21.95 21.28 21.34 1,063,799 -0.44(-2.00%)
Dec 10, 2014 23.06 23.09 21.74 21.78 1,084,231 -1.38(-5.96%)
Dec 09, 2014 22.22 23.31 22.04 23.16 569,137 +0.72(+3.21%)
Dec 08, 2014 22.26 22.82 20.32 22.44 544,953 +0.19(+0.85%)
Dec 05, 2014 22.11 22.59 22.09 22.25 693,267 +0.17(+0.77%)
Dec 04, 2014 22.31 22.56 21.86 22.08 634,365 -0.32(-1.43%)
Dec 03, 2014 21.60 22.43 21.53 22.40 648,364 +0.78(+3.61%)
Dec 02, 2014 21.44 21.90 21.25 21.62 615,545 +0.27(+1.26%)
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.