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 (%)
Feb 28, 2017 18.30 18.77 18.30 18.63 694,369 +0.22(+1.20%)
Feb 27, 2017 18.33 18.98 18.17 18.41 1,114,015 -0.42(-2.23%)
Feb 24, 2017 18.73 19.59 18.25 18.83 683,106 +0.13(+0.70%)
Feb 23, 2017 18.68 18.88 18.61 18.70 603,005 +0.06(+0.32%)
Feb 22, 2017 18.61 18.74 18.56 18.64 241,369 -0.06(-0.32%)
Feb 21, 2017 18.74 18.95 18.50 18.70 350,286 +0.03(+0.16%)
Feb 17, 2017 18.67 18.67 18.67 0 +0.02(+0.08%)
Feb 16, 2017 18.82 18.83 18.35 18.66 340,125 -0.17(-0.93%)
Feb 15, 2017 18.33 18.86 18.33 18.83 422,508 +0.47(+2.56%)
Feb 14, 2017 18.40 18.50 18.15 18.36 519,789 -0.08(-0.43%)
Feb 13, 2017 18.63 18.63 18.35 18.44 267,138 -0.08(-0.43%)
Feb 10, 2017 18.65 18.66 18.40 18.52 264,001 -0.08(-0.43%)
Feb 09, 2017 18.08 18.67 18.08 18.60 299,901 +0.50(+2.76%)
Feb 08, 2017 18.24 18.24 17.97 18.10 295,807 -0.14(-0.77%)
Feb 07, 2017 18.36 18.66 18.21 18.24 429,957 -0.05(-0.27%)
Feb 06, 2017 18.27 18.56 18.15 18.29 323,718 -0.01(-0.05%)
Feb 03, 2017 18.03 18.32 18.01 18.30 313,405 +0.33(+1.84%)
Feb 02, 2017 18.29 18.29 17.95 17.97 328,036 -0.33(-1.80%)
Feb 01, 2017 18.28 18.45 18.22 18.30 310,856 +0.14(+0.77%)
Jan 31, 2017 17.82 18.19 17.82 18.16 381,957 +0.26(+1.45%)
Jan 30, 2017 17.97 18.26 17.67 17.90 303,700 -0.15(-0.83%)
Jan 27, 2017 18.10 18.15 17.82 18.05 214,399 +0.02(+0.11%)
Jan 26, 2017 18.42 18.42 17.96 18.03 281,614 -0.36(-1.96%)
Jan 25, 2017 18.14 18.47 18.14 18.39 297,367 +0.22(+1.21%)
Jan 24, 2017 17.78 18.22 17.57 18.17 418,381 +0.41(+2.31%)
Jan 23, 2017 17.76 17.88 17.59 17.76 399,667 -0.04(-0.22%)
Jan 20, 2017 17.99 18.11 17.60 17.80 380,280 -0.19(-1.06%)
Jan 19, 2017 18.09 18.12 17.85 17.99 327,742 -0.15(-0.83%)
Jan 18, 2017 18.22 18.27 17.87 18.14 347,159 -0.05(-0.27%)
Jan 17, 2017 18.39 18.39 18.11 18.19 298,687 -0.39(-2.10%)
Jan 13, 2017 18.58 18.58 18.58 0 +0.13(+0.70%)
Jan 12, 2017 18.30 18.46 17.91 18.45 345,022 +0.09(+0.49%)
Jan 11, 2017 18.44 18.50 18.17 18.36 444,264 -0.03(-0.16%)
Jan 10, 2017 18.07 18.44 17.87 18.39 604,715 +0.21(+1.16%)
Jan 09, 2017 18.05 18.40 18.03 18.18 519,051 +0.09(+0.50%)
Jan 06, 2017 18.40 18.45 18.06 18.09 335,703 -0.31(-1.68%)
Jan 05, 2017 18.60 18.68 18.13 18.40 413,130 -0.18(-0.97%)
Jan 04, 2017 18.40 18.69 18.29 18.58 472,520 +0.21(+1.14%)
Jan 03, 2017 18.33 18.41 18.06 18.37 396,332 +0.21(+1.16%)
Dec 30, 2016 18.16 18.16 18.16 0 -0.03(-0.16%)
Dec 29, 2016 18.29 18.57 18.12 18.19 231,467 -0.02(-0.11%)
Dec 28, 2016 18.78 18.84 18.11 18.21 400,298 -0.48(-2.57%)
Dec 27, 2016 18.48 18.89 18.48 18.69 184,902 +0.18(+0.97%)
Dec 23, 2016 18.51 18.51 18.51 0 +0.24(+1.31%)
Dec 22, 2016 18.67 18.68 18.15 18.27 247,740 -0.31(-1.67%)
Dec 21, 2016 18.56 18.77 18.53 18.58 387,222 -0.04(-0.21%)
Dec 20, 2016 18.41 18.76 18.22 18.62 566,113 +0.29(+1.58%)
Dec 19, 2016 18.36 18.63 18.08 18.33 558,936 +0.06(+0.33%)
Dec 16, 2016 18.95 18.95 18.19 18.27 2,728,628 -0.72(-3.79%)
Dec 15, 2016 18.18 18.99 18.07 18.99 614,345 +0.91(+5.03%)
Dec 14, 2016 18.58 18.59 18.03 18.08 477,838 -0.47(-2.53%)
Dec 13, 2016 18.60 18.84 18.44 18.55 454,205 -0.03(-0.16%)
Dec 12, 2016 18.64 18.64 18.27 18.58 559,163 -0.09(-0.48%)
Dec 09, 2016 18.77 18.89 18.49 18.67 595,515 -0.10(-0.53%)
Dec 08, 2016 18.29 18.83 18.05 18.77 642,998 +0.45(+2.46%)
Dec 07, 2016 18.02 18.45 17.71 18.32 416,111 +0.22(+1.22%)
Dec 06, 2016 18.08 18.27 17.82 18.10 356,825 +0.11(+0.61%)
Dec 05, 2016 18.02 18.38 17.90 17.99 582,574 +0.17(+0.95%)
Dec 02, 2016 17.70 18.04 17.50 17.82 495,918 +0.05(+0.28%)
Dec 01, 2016 18.36 18.50 17.57 17.77 625,771 -0.55(-3.00%)
Nov 30, 2016 18.68 18.72 18.14 18.32 752,203 -0.16(-0.87%)
Nov 29, 2016 18.60 18.75 18.30 18.48 636,424 -0.17(-0.91%)
Nov 28, 2016 18.48 18.74 18.31 18.65 406,276 +0.07(+0.38%)
Nov 25, 2016 18.76 18.77 18.53 18.58 154,925 -0.11(-0.59%)
Nov 23, 2016 18.69 18.69 18.69 0 +0.05(+0.27%)
Nov 22, 2016 18.51 18.67 18.10 18.64 577,126 +0.25(+1.36%)
Nov 21, 2016 18.16 18.59 18.04 18.39 396,080 +0.19(+1.04%)
Nov 18, 2016 17.99 18.25 17.79 18.20 577,243 +0.24(+1.34%)
Nov 17, 2016 17.40 18.06 17.40 17.96 872,329 +0.57(+3.28%)
Nov 16, 2016 17.09 17.68 16.93 17.39 691,993 +0.27(+1.58%)
Nov 15, 2016 16.51 17.30 16.25 17.12 1,037,684 +0.63(+3.82%)
Nov 14, 2016 16.70 16.78 16.38 16.49 913,979 -0.05(-0.30%)
Nov 11, 2016 16.62 16.87 15.94 16.54 1,216,021 +0.36(+2.22%)
Nov 10, 2016 17.00 17.34 16.05 16.18 2,804,576 -0.62(-3.69%)
Nov 09, 2016 20.28 21.31 16.07 16.80 4,469,414 -4.61(-21.53%)
Nov 08, 2016 21.34 21.54 20.92 21.41 643,224 -0.11(-0.51%)
Nov 07, 2016 21.49 21.83 21.32 21.52 483,460 +0.42(+1.99%)
Nov 04, 2016 20.75 21.43 20.66 21.10 471,841 +0.23(+1.10%)
Nov 03, 2016 20.84 21.14 20.79 20.87 597,418 +0.03(+0.14%)
Nov 02, 2016 20.61 21.05 20.57 20.84 583,739 +0.18(+0.87%)
Nov 01, 2016 21.08 21.28 20.51 20.66 348,673 -0.41(-1.95%)
Oct 31, 2016 20.62 21.10 20.54 21.07 481,692 +0.40(+1.94%)
Oct 28, 2016 20.89 21.08 20.64 20.67 274,049 -0.20(-0.96%)
Oct 27, 2016 20.83 21.01 20.52 20.87 288,256 +0.14(+0.68%)
Oct 26, 2016 21.10 21.11 20.61 20.73 186,334 -0.52(-2.45%)
Oct 25, 2016 21.94 21.94 21.14 21.25 253,407 -0.78(-3.54%)
Oct 24, 2016 21.75 22.05 21.62 22.03 290,346 +0.52(+2.42%)
Oct 21, 2016 21.68 21.69 21.40 21.51 236,828 -0.23(-1.06%)
Oct 20, 2016 21.49 21.82 21.45 21.74 472,638 +0.15(+0.69%)
Oct 19, 2016 21.40 21.66 21.31 21.59 279,914 +0.15(+0.70%)
Oct 18, 2016 21.15 21.58 21.02 21.44 280,552 +0.57(+2.73%)
Oct 17, 2016 20.93 21.00 20.72 20.87 298,420 -0.13(-0.62%)
Oct 14, 2016 21.66 21.69 20.97 21.00 220,214 -0.62(-2.87%)
Oct 13, 2016 21.29 21.86 21.17 21.62 516,501 +0.16(+0.75%)
Oct 12, 2016 20.74 21.52 20.74 21.46 364,692 +0.66(+3.17%)
Oct 11, 2016 21.36 21.46 20.72 20.80 321,545 -0.70(-3.26%)
Oct 10, 2016 21.44 22.00 21.44 21.50 357,724 +0.21(+0.99%)
Oct 07, 2016 21.17 21.42 21.05 21.29 367,546 +0.10(+0.47%)
Oct 06, 2016 21.43 21.45 20.98 21.19 549,885 -0.24(-1.12%)
Oct 05, 2016 21.97 21.98 21.37 21.43 400,136 -0.44(-2.01%)
Oct 04, 2016 22.02 22.10 21.73 21.87 396,515 -0.01(-0.05%)
Oct 03, 2016 22.13 22.26 21.70 21.88 417,412 -0.29(-1.31%)
Sep 30, 2016 22.11 22.29 21.87 22.17 417,185 +0.22(+1.00%)
Sep 29, 2016 22.12 22.29 21.73 21.95 384,690 -0.25(-1.13%)
Sep 28, 2016 22.10 22.35 21.96 22.20 352,686 +0.22(+1.00%)
Sep 27, 2016 22.02 22.53 21.87 21.98 398,465 -0.08(-0.36%)
Sep 26, 2016 22.36 22.36 21.95 22.06 583,186 -0.33(-1.47%)
Sep 23, 2016 22.85 23.02 22.38 22.39 308,604 -0.61(-2.65%)
Sep 22, 2016 22.99 23.06 22.82 23.00 467,311 +0.24(+1.05%)
Sep 21, 2016 22.38 22.85 22.35 22.76 542,997 +0.35(+1.56%)
Sep 20, 2016 22.36 22.47 22.30 22.41 478,338 +0.08(+0.36%)
Sep 19, 2016 21.95 22.50 21.95 22.33 404,125 +0.34(+1.55%)
Sep 16, 2016 21.90 22.03 21.71 21.99 824,244 +0.22(+1.01%)
Sep 15, 2016 21.51 21.91 21.50 21.77 390,814 +0.17(+0.79%)
Sep 14, 2016 21.96 21.97 21.48 21.60 350,531 -0.22(-1.01%)
Sep 13, 2016 22.10 22.17 21.61 21.82 342,426 -0.29(-1.31%)
Sep 12, 2016 21.63 22.17 21.62 22.11 396,051 +0.38(+1.75%)
Sep 09, 2016 22.05 22.08 21.67 21.73 267,797 -0.55(-2.47%)
Sep 08, 2016 22.11 22.34 22.10 22.28 256,699 +0.03(+0.13%)
Sep 07, 2016 22.15 22.50 22.05 22.25 555,833 +0.11(+0.50%)
Sep 06, 2016 22.16 22.24 21.88 22.14 383,302 -0.05(-0.23%)
Sep 02, 2016 22.15 22.19 22.19 22.19 437,200 +0.26(+1.19%)
Sep 01, 2016 21.86 22.02 21.72 21.93 425,648 +0.12(+0.55%)
Aug 31, 2016 21.65 21.88 21.35 21.81 622,077 +0.07(+0.32%)
Aug 30, 2016 21.90 22.14 21.51 21.74 356,057 -0.19(-0.87%)
Aug 29, 2016 21.76 22.14 21.76 21.93 300,153 +0.19(+0.87%)
Aug 26, 2016 21.91 22.00 21.61 21.74 255,576 -0.17(-0.78%)
Aug 25, 2016 21.85 22.07 21.69 21.91 353,797 +0.02(+0.09%)
Aug 24, 2016 22.04 22.32 21.87 21.89 529,285 -0.22(-1.00%)
Aug 23, 2016 22.14 22.40 22.06 22.11 596,390 +0.12(+0.55%)
Aug 22, 2016 22.05 22.46 21.93 21.99 597,639 -0.09(-0.41%)
Aug 19, 2016 21.95 22.39 21.86 22.08 697,758 +0.07(+0.32%)
Aug 18, 2016 22.77 22.77 21.51 22.01 1,121,449 -1.16(-5.01%)
Aug 17, 2016 23.41 23.45 22.97 23.17 473,452 -0.29(-1.24%)
Aug 16, 2016 23.40 24.00 23.30 23.46 836,472 +0.07(+0.30%)
Aug 15, 2016 23.42 23.50 23.22 23.39 750,325 +0.15(+0.65%)
Aug 12, 2016 23.33 23.54 22.95 23.24 736,034 -0.10(-0.43%)
Aug 11, 2016 23.20 23.41 23.08 23.34 746,256 +0.34(+1.48%)
Aug 10, 2016 22.57 23.06 22.33 23.00 715,057 +0.55(+2.45%)
Aug 09, 2016 22.50 22.84 22.29 22.45 1,085,669 -0.10(-0.44%)
Aug 08, 2016 21.70 22.58 21.70 22.55 1,200,748 +1.00(+4.64%)
Aug 05, 2016 20.62 21.83 20.44 21.55 1,361,741 +1.91(+9.73%)
Aug 04, 2016 19.89 20.09 19.57 19.64 1,215,361 -0.30(-1.50%)
Aug 03, 2016 19.55 20.07 19.45 19.94 891,166 +0.35(+1.79%)
Aug 02, 2016 19.75 19.95 19.24 19.59 1,116,410 -0.16(-0.81%)
Aug 01, 2016 19.84 19.87 19.34 19.75 1,032,973 -0.13(-0.65%)
Jul 29, 2016 19.75 20.09 19.58 19.88 555,476 +0.07(+0.35%)
Jul 28, 2016 19.62 19.90 19.23 19.81 1,527,132 +0.10(+0.51%)
Jul 27, 2016 19.22 19.71 19.05 19.71 550,652 +0.47(+2.44%)
Jul 26, 2016 18.89 19.36 18.81 19.24 466,271 +0.33(+1.75%)
Jul 25, 2016 18.80 19.08 18.77 18.91 375,859 +0.10(+0.53%)
Jul 22, 2016 18.79 18.89 18.51 18.81 325,986 -0.03(-0.16%)
Jul 21, 2016 18.80 19.00 18.75 18.84 328,921 +0.00(+0.00%)
Jul 20, 2016 18.64 18.94 18.52 18.84 305,639 +0.21(+1.13%)
Jul 19, 2016 18.85 18.90 18.53 18.63 313,669 -0.22(-1.17%)
Jul 18, 2016 18.81 19.05 18.73 18.85 400,338 -0.05(-0.26%)
Jul 15, 2016 19.28 19.28 18.86 18.90 523,885 -0.19(-1.00%)
Jul 14, 2016 19.45 20.00 18.86 19.09 474,317 -0.22(-1.14%)
Jul 13, 2016 19.38 19.45 19.10 19.31 435,487 +0.11(+0.57%)
Jul 12, 2016 19.01 19.23 18.93 19.20 446,451 +0.30(+1.59%)
Jul 11, 2016 18.65 18.91 18.54 18.90 548,972 +0.35(+1.89%)
Jul 08, 2016 17.95 18.61 17.80 18.55 416,326 +0.75(+4.21%)
Jul 07, 2016 17.83 18.29 17.58 17.80 593,301 +0.28(+1.60%)
Jul 05, 2016 17.29 17.65 16.64 17.52 648,097 +0.08(+0.46%)
Jul 01, 2016 17.61 17.44 17.44 17.44 407,400 -0.17(-0.97%)
Jun 30, 2016 17.34 17.62 17.20 17.61 531,580 +0.26(+1.50%)
Jun 29, 2016 17.27 17.41 17.03 17.35 309,013 +0.28(+1.64%)
Jun 28, 2016 17.14 17.32 16.97 17.07 405,949 +0.19(+1.13%)
Jun 27, 2016 17.40 17.67 16.48 16.88 941,255 -0.82(-4.63%)
Jun 24, 2016 17.46 17.95 17.40 17.70 826,643 -0.68(-3.70%)
Jun 23, 2016 17.84 18.50 17.60 18.38 523,890 +0.72(+4.08%)
Jun 22, 2016 17.59 17.94 17.44 17.66 484,361 +0.04(+0.23%)
Jun 21, 2016 17.92 17.93 17.40 17.62 519,596 -0.31(-1.73%)
Jun 20, 2016 18.20 18.28 17.74 17.93 512,958 -0.03(-0.17%)
Jun 17, 2016 17.80 18.06 17.54 17.96 901,363 +0.22(+1.24%)
Jun 16, 2016 17.66 17.74 17.43 17.74 381,639 -0.09(-0.50%)
Jun 15, 2016 17.61 17.92 17.45 17.83 351,861 +0.28(+1.60%)
Jun 14, 2016 17.52 17.76 17.36 17.55 708,289 -0.08(-0.45%)
Jun 13, 2016 17.66 17.86 17.46 17.63 782,090 -0.15(-0.84%)
Jun 10, 2016 17.86 18.07 17.61 17.78 703,688 -0.28(-1.55%)
Jun 09, 2016 17.96 18.30 17.94 18.06 511,370 -0.07(-0.39%)
Jun 08, 2016 18.05 18.22 17.74 18.13 447,527 +0.03(+0.17%)
Jun 07, 2016 17.74 18.19 17.74 18.10 420,780 +0.23(+1.29%)
Jun 06, 2016 17.71 17.93 17.64 17.87 609,923 +0.19(+1.07%)
Jun 03, 2016 17.97 17.98 17.62 17.68 408,892 -0.37(-2.05%)
Jun 02, 2016 17.51 18.28 17.47 18.05 879,345 +0.45(+2.56%)
Jun 01, 2016 17.10 17.69 16.55 17.60 1,022,765 +1.08(+6.51%)
May 31, 2016 16.18 16.55 16.06 16.52 657,387 +0.36(+2.26%)
May 27, 2016 16.35 16.16 16.16 16.16 294,400 -0.16(-1.01%)
May 26, 2016 16.52 16.60 16.23 16.32 340,868 -0.20(-1.18%)
May 25, 2016 16.20 16.67 16.09 16.52 438,117 +0.48(+2.99%)
May 24, 2016 15.82 16.17 15.57 16.04 404,606 +0.22(+1.39%)
May 23, 2016 15.88 16.05 15.67 15.82 562,839 -0.10(-0.63%)
May 20, 2016 15.92 16.12 15.76 15.92 496,616 +0.07(+0.44%)
May 19, 2016 15.64 16.02 15.55 15.85 427,399 +0.11(+0.67%)
May 18, 2016 15.51 16.01 15.51 15.74 433,333 +0.13(+0.86%)
May 17, 2016 15.90 16.24 15.57 15.61 512,844 -0.39(-2.44%)
May 16, 2016 15.94 16.18 15.78 16.00 1,182,911 +0.22(+1.39%)
May 13, 2016 15.88 16.13 15.76 15.78 682,869 -0.21(-1.31%)
May 12, 2016 16.66 16.66 15.88 15.99 474,542 -0.56(-3.38%)
May 11, 2016 16.69 16.93 16.50 16.55 533,352 -0.22(-1.31%)
May 10, 2016 16.48 16.97 16.34 16.77 1,040,746 +0.43(+2.63%)
May 09, 2016 16.34 16.48 16.04 16.34 709,397 -0.18(-1.09%)
May 06, 2016 16.07 16.76 15.50 16.52 769,230 +0.40(+2.48%)
May 05, 2016 16.44 16.56 15.79 16.12 854,240 -0.34(-2.07%)
May 04, 2016 16.17 16.71 16.14 16.46 815,657 +0.18(+1.11%)
May 03, 2016 16.43 16.45 15.83 16.28 1,070,972 -0.19(-1.15%)
May 02, 2016 16.88 17.04 16.23 16.47 1,029,633 -0.42(-2.49%)
Apr 29, 2016 16.42 17.58 16.24 16.89 3,038,153 +2.47(+17.13%)
Apr 28, 2016 14.51 14.76 14.37 14.42 309,098 -0.12(-0.83%)
Apr 27, 2016 14.65 14.74 14.42 14.54 395,485 -0.09(-0.62%)
Apr 26, 2016 14.38 14.73 14.26 14.63 406,763 +0.27(+1.88%)
Apr 25, 2016 14.56 14.61 14.24 14.36 282,546 -0.27(-1.85%)
Apr 22, 2016 14.42 14.77 14.42 14.63 415,598 +0.23(+1.60%)
Apr 21, 2016 14.51 14.62 14.39 14.40 360,694 -0.13(-0.89%)
Apr 20, 2016 14.30 14.73 14.25 14.53 264,991 +0.21(+1.47%)
Apr 19, 2016 14.43 14.54 14.22 14.32 240,871 -0.04(-0.28%)
Apr 18, 2016 14.18 14.41 14.17 14.36 213,905 +0.06(+0.42%)
Apr 15, 2016 14.12 14.39 14.01 14.30 285,610 +0.14(+0.99%)
Apr 14, 2016 14.42 14.56 14.11 14.16 556,332 -0.22(-1.53%)
Apr 13, 2016 14.22 14.43 14.00 14.38 952,028 +0.35(+2.49%)
Apr 12, 2016 14.05 14.12 13.80 14.03 264,410 +0.02(+0.14%)
Apr 11, 2016 14.22 14.34 13.94 14.01 308,453 -0.14(-0.99%)
Apr 08, 2016 14.59 14.60 14.08 14.15 582,271 -0.25(-1.74%)
Apr 07, 2016 14.09 14.52 14.08 14.40 694,814 +0.22(+1.55%)
Apr 06, 2016 13.72 14.20 13.68 14.18 595,610 +0.51(+3.73%)
Apr 05, 2016 13.79 13.92 13.67 13.67 463,841 -0.19(-1.37%)
Apr 04, 2016 14.08 14.10 13.77 13.86 719,181 -0.20(-1.42%)
Apr 01, 2016 14.20 14.27 13.70 14.06 510,081 -0.29(-2.02%)
Mar 31, 2016 13.86 14.46 13.85 14.35 951,837 +0.53(+3.84%)
Mar 30, 2016 13.78 13.96 13.67 13.82 679,938 +0.08(+0.58%)
Mar 29, 2016 13.08 13.76 13.06 13.74 1,095,675 +0.64(+4.89%)
Mar 28, 2016 13.36 13.45 13.07 13.10 426,994 -0.18(-1.36%)
Mar 24, 2016 13.18 13.28 13.28 13.28 529,600 -0.01(-0.08%)
Mar 23, 2016 13.89 13.98 13.28 13.29 681,899 -0.71(-5.07%)
Mar 22, 2016 13.91 14.11 13.81 14.00 260,261 +0.05(+0.36%)
Mar 21, 2016 13.56 14.06 13.50 13.95 398,668 +0.39(+2.88%)
Mar 18, 2016 13.66 13.72 13.38 13.56 1,143,460 -0.01(-0.07%)
Mar 17, 2016 13.47 13.67 13.33 13.57 527,003 +0.11(+0.82%)
Mar 16, 2016 13.30 13.50 13.24 13.46 340,203 +0.13(+0.98%)
Mar 15, 2016 13.53 13.60 13.32 13.33 754,683 -0.37(-2.70%)
Mar 14, 2016 13.79 14.12 13.58 13.70 449,945 -0.17(-1.23%)
Mar 11, 2016 13.48 13.92 13.23 13.87 532,930 +0.48(+3.58%)
Mar 10, 2016 13.63 13.85 13.28 13.39 608,390 -0.24(-1.76%)
Mar 09, 2016 13.86 13.95 13.03 13.63 502,901 -0.24(-1.73%)
Mar 08, 2016 14.30 14.59 13.82 13.87 917,947 -0.55(-3.81%)
Mar 07, 2016 13.91 14.70 13.79 14.42 1,168,169 +0.41(+2.93%)
Mar 04, 2016 13.86 14.21 13.85 14.01 627,739 +0.16(+1.16%)
Mar 03, 2016 13.99 14.03 13.77 13.85 743,298 -0.09(-0.65%)
Mar 02, 2016 13.66 14.09 13.58 13.94 852,029 +0.30(+2.20%)
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.