GROUPON-A (NQ: GRPN)
6.145 USD  -0.005 (-0.08%)
Streaming Delayed Price  /  Updated: 12:02 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 4.740 4.930 4.480 4.530 103,182,106 -1.45(-24.28%)
Feb 27, 2013 5.590 6.120 5.550 5.982 38,474,900 +0.43(+7.79%)
Feb 26, 2013 5.700 5.700 5.395 5.550 13,822,010 -0.17(-2.97%)
Feb 22, 2013 5.840 6.000 5.660 5.720 10,358,957 -0.08(-1.38%)
Feb 21, 2013 5.810 5.980 5.660 5.800 20,978,410 +0.21(+3.76%)
Feb 20, 2013 5.990 6.020 5.530 5.590 14,773,879 -0.33(-5.65%)
Feb 19, 2013 6.000 6.170 5.890 5.925 17,123,367 -0.03(-0.50%)
Feb 15, 2013 5.950 6.080 5.840 5.955 21,712,076 +0.00(+0.08%)
Feb 14, 2013 5.640 6.030 5.600 5.950 28,877,443 +0.38(+6.73%)
Feb 13, 2013 5.620 5.710 5.510 5.575 26,738,028 +0.29(+5.39%)
Feb 12, 2013 5.410 5.590 5.280 5.290 9,101,824 -0.07(-1.31%)
Feb 11, 2013 5.400 5.500 5.350 5.360 7,614,399 -0.07(-1.29%)
Feb 08, 2013 5.350 5.500 5.320 5.430 9,161,981 +0.15(+2.82%)
Feb 07, 2013 5.400 5.500 5.200 5.281 7,081,327 -0.12(-2.20%)
Feb 06, 2013 5.150 5.430 5.130 5.400 9,527,916 +0.17(+3.25%)
Feb 04, 2013 5.600 5.640 5.220 5.230 12,263,604 -0.41(-7.35%)
Feb 01, 2013 5.470 5.760 5.410 5.645 18,904,310 +0.12(+2.26%)
Jan 31, 2013 5.250 5.520 5.220 5.520 14,983,844 +0.25(+4.74%)
Jan 30, 2013 5.350 5.350 5.160 5.270 8,463,313 -0.01(-0.19%)
Jan 29, 2013 5.400 5.410 5.240 5.280 7,314,689 -0.12(-2.22%)
Jan 28, 2013 5.310 5.410 5.270 5.400 11,753,810 +0.13(+2.47%)
Jan 25, 2013 5.210 5.360 5.175 5.270 15,949,356 +0.09(+1.74%)
Jan 24, 2013 5.030 5.270 4.970 5.180 19,418,673 +0.09(+1.77%)
Jan 23, 2013 4.870 5.095 4.810 5.090 12,229,428 +0.25(+5.27%)
Jan 22, 2013 4.970 5.000 4.790 4.835 8,476,596 -0.12(-2.32%)
Jan 18, 2013 5.140 5.150 4.910 4.950 6,752,784 -0.14(-2.75%)
Jan 17, 2013 5.090 5.170 5.060 5.090 6,440,022 +0.06(+1.19%)
Jan 16, 2013 5.180 5.220 4.980 5.030 14,454,690 -0.20(-3.82%)
Jan 15, 2013 5.280 5.310 5.170 5.230 10,174,878 -0.04(-0.76%)
Jan 14, 2013 5.380 5.590 5.220 5.270 19,596,235 -0.08(-1.50%)
Jan 12, 2013 5.250 5.380 5.135 5.350 11,549,622 +0.00(+0.00%)
Jan 11, 2013 5.250 5.380 5.135 5.350 11,542,475 +0.16(+3.08%)
Jan 10, 2013 5.160 5.290 4.920 5.190 13,935,204 +0.14(+2.77%)
Jan 09, 2013 5.250 5.290 5.030 5.050 8,390,511 -0.15(-2.88%)
Jan 08, 2013 5.290 5.385 5.150 5.200 10,775,684 -0.10(-1.89%)
Jan 07, 2013 5.290 5.450 5.110 5.300 16,872,304 +0.03(+0.57%)
Jan 04, 2013 5.150 5.330 5.140 5.270 14,012,326 +0.15(+2.93%)
Jan 03, 2013 4.960 5.210 4.960 5.120 13,242,209 +0.16(+3.23%)
Jan 02, 2013 4.975 5.050 4.915 4.960 12,077,736 +0.09(+1.85%)
Dec 31, 2012 4.750 4.910 4.700 4.870 6,896,627 +0.09(+1.88%)
Dec 28, 2012 4.800 4.840 4.620 4.780 4,914,539 -0.08(-1.65%)
Dec 27, 2012 4.900 4.900 4.700 4.860 8,010,665 +0.06(+1.25%)
Dec 26, 2012 4.700 4.890 4.660 4.800 7,925,857 +0.17(+3.67%)
Dec 24, 2012 4.840 4.910 4.560 4.630 5,001,495 -0.19(-3.94%)
Dec 21, 2012 4.720 4.840 4.430 4.820 14,608,241 +0.03(+0.61%)
Dec 20, 2012 4.940 5.070 4.770 4.791 10,118,548 -0.09(-1.83%)
Dec 19, 2012 5.080 5.170 4.840 4.880 12,040,975 -0.13(-2.61%)
Dec 18, 2012 4.770 5.050 4.770 5.011 12,774,216 +0.22(+4.61%)
Dec 17, 2012 4.950 5.010 4.680 4.790 14,901,553 -0.14(-2.84%)
Dec 14, 2012 4.890 5.100 4.840 4.930 18,465,347 +0.13(+2.71%)
Dec 13, 2012 4.620 4.950 4.600 4.800 21,998,563 +0.22(+4.80%)
Dec 12, 2012 4.420 4.690 4.360 4.580 23,174,149 +0.17(+3.85%)
Dec 11, 2012 4.330 4.450 4.280 4.410 9,894,488 +0.16(+3.76%)
Dec 10, 2012 4.450 4.570 4.220 4.250 22,188,756 -0.44(-9.28%)
Dec 07, 2012 3.860 4.780 3.820 4.685 50,916,569 +0.88(+22.97%)
Dec 06, 2012 3.840 3.840 3.700 3.810 7,408,058 -0.05(-1.30%)
Dec 05, 2012 3.830 3.910 3.800 3.860 8,793,801 +0.10(+2.66%)
Dec 04, 2012 4.140 4.185 3.760 3.760 17,577,589 -0.38(-9.29%)
Nov 30, 2012 4.230 4.370 4.050 4.145 54,631,981 -0.40(-8.70%)
Nov 29, 2012 4.420 4.590 4.210 4.540 35,926,938 +0.12(+2.71%)
Nov 28, 2012 4.070 4.430 3.930 4.420 35,333,825 +0.46(+11.62%)
Nov 27, 2012 3.850 3.990 3.740 3.960 12,351,313 +0.15(+4.07%)
Nov 26, 2012 3.840 3.970 3.700 3.805 16,865,752 -0.15(-3.67%)
Nov 24, 2012 3.980 4.100 3.920 3.950 14,169,488 +0.00(+0.00%)
Nov 23, 2012 3.980 4.100 3.920 3.950 14,169,488 +0.07(+1.80%)
Nov 21, 2012 3.460 4.100 3.400 3.880 57,646,623 +0.51(+15.13%)
Nov 20, 2012 3.450 3.570 3.320 3.370 30,905,770 +0.27(+8.53%)
Nov 19, 2012 3.050 3.190 3.010 3.105 24,298,814 +0.12(+4.19%)
Nov 16, 2012 2.910 3.010 2.850 2.980 13,867,031 +0.08(+2.76%)
Nov 15, 2012 2.760 2.940 2.750 2.900 15,959,318 +0.17(+6.23%)
Nov 14, 2012 2.650 2.730 2.650 2.730 15,145,687 +0.10(+3.80%)
Nov 13, 2012 2.670 2.750 2.620 2.630 11,201,282 -0.06(-2.23%)
Nov 12, 2012 2.760 2.780 2.600 2.690 17,473,286 -0.07(-2.54%)
Nov 09, 2012 3.000 3.080 2.710 2.760 116,478,946 -1.16(-29.59%)
Nov 08, 2012 3.770 3.960 3.770 3.920 22,176,010 +0.16(+4.26%)
Nov 07, 2012 3.920 3.920 3.700 3.760 26,314,611 -0.23(-5.76%)
Nov 06, 2012 3.860 4.050 3.800 3.990 17,752,236 +0.09(+2.31%)
Nov 05, 2012 3.870 4.050 3.770 3.900 26,650,258 +0.07(+1.83%)
Nov 02, 2012 4.060 4.080 3.680 3.830 28,344,385 -0.20(-4.96%)
Nov 01, 2012 4.200 4.230 4.000 4.030 8,467,732 -0.09(-2.18%)
Oct 31, 2012 4.500 4.510 4.000 4.120 44,637,643 -0.35(-7.83%)
Oct 26, 2012 4.470 4.470 4.470 0 +0.01(+0.22%)
Oct 25, 2012 4.480 4.500 4.326 4.460 13,598,050 +0.04(+0.90%)
Oct 24, 2012 4.700 4.750 4.380 4.420 12,153,703 -0.06(-1.34%)
Oct 23, 2012 4.500 4.570 4.350 4.480 13,208,675 -0.21(-4.48%)
Oct 19, 2012 4.900 4.930 4.640 4.690 10,187,313 -0.22(-4.48%)
Oct 18, 2012 5.050 5.090 4.830 4.910 9,849,034 -0.17(-3.35%)
Oct 17, 2012 5.050 5.150 5.000 5.080 5,420,212 +0.03(+0.59%)
Oct 16, 2012 5.250 5.250 5.050 5.050 5,516,404 -0.15(-2.88%)
Oct 15, 2012 5.280 5.400 5.060 5.200 6,794,480 -0.09(-1.70%)
Oct 12, 2012 5.220 5.400 5.200 5.290 5,687,320 +0.04(+0.76%)
Oct 11, 2012 5.140 5.370 5.050 5.250 6,318,746 +0.20(+3.96%)
Oct 10, 2012 5.390 5.500 4.970 5.050 12,207,786 -0.22(-4.17%)
Oct 09, 2012 5.350 5.435 5.210 5.270 9,332,994 -0.20(-3.66%)
Oct 08, 2012 5.140 5.490 5.060 5.470 13,236,478 +0.22(+4.19%)
Oct 06, 2012 4.740 5.370 4.710 5.250 18,183,305 +0.00(+0.00%)
Oct 05, 2012 4.740 5.370 4.710 5.250 18,181,060 +0.45(+9.38%)
Oct 04, 2012 4.690 4.860 4.560 4.800 5,923,172 +0.12(+2.67%)
Oct 03, 2012 4.720 4.730 4.630 4.675 4,206,643 +0.02(+0.54%)
Oct 02, 2012 4.730 4.730 4.620 4.650 2,991,635 -0.07(-1.48%)
Oct 01, 2012 4.800 4.880 4.680 4.720 4,249,200 -0.04(-0.94%)
Sep 28, 2012 4.850 4.920 4.700 4.765 5,662,427 -0.02(-0.31%)
Sep 27, 2012 4.790 4.930 4.710 4.780 6,534,795 +0.08(+1.70%)
Sep 26, 2012 4.790 4.850 4.590 4.700 6,757,229 -0.12(-2.59%)
Sep 25, 2012 5.170 5.270 4.670 4.825 16,187,329 -0.38(-7.21%)
Sep 24, 2012 5.180 5.250 5.070 5.200 11,392,718 -0.08(-1.52%)
Sep 21, 2012 5.230 5.370 5.230 5.280 21,907,393 +0.13(+2.52%)
Sep 20, 2012 5.220 5.470 5.060 5.150 31,254,308 -0.19(-3.56%)
Sep 19, 2012 4.800 5.390 4.760 5.340 41,576,826 +0.65(+13.86%)
Sep 18, 2012 4.750 4.840 4.650 4.690 6,847,570 -0.06(-1.26%)
Sep 17, 2012 5.150 5.180 4.740 4.750 15,063,572 -0.52(-9.87%)
Sep 14, 2012 4.860 5.300 4.800 5.270 20,016,867 +0.51(+10.71%)
Sep 13, 2012 4.640 4.810 4.550 4.760 5,927,940 +0.10(+2.15%)
Sep 12, 2012 4.710 4.780 4.500 4.660 13,119,017 +0.05(+1.08%)
Sep 11, 2012 4.270 4.670 4.250 4.610 15,838,116 +0.34(+7.96%)
Sep 10, 2012 4.270 4.320 4.230 4.270 5,141,776 +0.00(+0.00%)
Sep 07, 2012 4.250 4.360 4.220 4.270 5,438,307 +0.04(+1.07%)
Sep 06, 2012 4.200 4.290 4.135 4.225 8,095,925 +0.04(+1.08%)
Sep 05, 2012 4.240 4.360 4.160 4.180 8,655,939 -0.06(-1.42%)
Sep 04, 2012 4.110 4.270 4.000 4.240 10,593,799 +0.09(+2.17%)
Aug 31, 2012 4.150 4.300 4.120 4.150 6,007,522 -0.04(-0.95%)
Aug 30, 2012 4.280 4.360 4.160 4.190 9,122,198 -0.12(-2.78%)
Aug 29, 2012 4.390 4.420 4.260 4.310 7,651,775 -0.10(-2.27%)
Aug 27, 2012 4.420 4.470 4.320 4.410 9,497,213 -0.03(-0.68%)
Aug 24, 2012 4.480 4.500 4.410 4.440 8,460,851 -0.07(-1.66%)
Aug 23, 2012 4.530 4.700 4.490 4.515 7,760,683 -0.03(-0.55%)
Aug 22, 2012 4.500 4.640 4.430 4.540 10,054,332 +0.00(+0.00%)
Aug 21, 2012 4.430 4.780 4.340 4.540 15,584,611 -0.11(-2.37%)
Aug 20, 2012 4.680 4.880 4.500 4.650 17,246,684 -0.10(-2.11%)
Aug 17, 2012 4.830 4.860 4.510 4.750 39,538,125 -0.25(-5.00%)
Aug 16, 2012 5.180 5.200 4.970 5.000 33,044,215 -0.32(-6.02%)
Aug 15, 2012 5.550 5.630 5.280 5.320 21,201,502 -0.19(-3.45%)
Aug 14, 2012 5.820 6.000 5.460 5.510 62,280,566 -2.04(-27.02%)
Aug 13, 2012 7.750 8.050 7.250 7.550 30,408,829 +0.11(+1.48%)
Aug 11, 2012 6.670 7.620 6.660 7.440 10,509,987 +0.00(+0.00%)
Aug 10, 2012 6.670 7.620 6.660 7.440 10,509,987 +0.79(+11.88%)
Aug 09, 2012 6.920 6.990 6.590 6.650 5,975,453 -0.28(-4.04%)
Aug 08, 2012 7.100 7.500 6.920 6.930 5,079,100 -0.35(-4.81%)
Aug 07, 2012 7.240 7.360 6.890 7.280 5,756,968 +0.03(+0.41%)
Aug 06, 2012 6.650 7.290 6.620 7.250 8,464,846 +0.66(+10.02%)
Aug 03, 2012 6.600 6.730 6.430 6.590 3,069,204 +0.21(+3.29%)
Aug 02, 2012 6.400 6.600 6.350 6.380 5,157,262 -0.10(-1.54%)
Aug 01, 2012 6.690 6.720 6.380 6.480 8,663,859 -0.18(-2.70%)
Jul 31, 2012 7.030 7.050 6.620 6.660 5,311,104 -0.24(-3.48%)
Jul 30, 2012 7.580 7.800 6.810 6.900 9,707,812 -0.69(-9.09%)
Jul 27, 2012 6.510 8.050 6.500 7.590 20,333,012 +0.98(+14.83%)
Jul 26, 2012 6.880 7.070 6.550 6.610 13,632,247 -0.63(-8.70%)
Jul 25, 2012 7.300 7.350 7.120 7.240 2,639,608 +0.00(+0.00%)
Jul 24, 2012 7.320 7.490 7.160 7.240 3,070,864 -0.14(-1.90%)
Jul 23, 2012 7.140 7.420 7.060 7.380 3,275,514 -0.02(-0.27%)
Jul 20, 2012 7.350 7.580 7.295 7.400 6,391,034 +0.00(+0.00%)
Jul 19, 2012 7.300 7.610 7.160 7.400 7,039,731 +0.33(+4.67%)
Jul 18, 2012 7.180 7.300 7.020 7.070 11,343,428 -0.14(-1.94%)
Jul 17, 2012 7.690 7.740 7.170 7.210 10,827,091 -0.46(-6.00%)
Jul 16, 2012 7.910 8.160 7.610 7.670 7,761,505 -0.12(-1.54%)
Jul 14, 2012 7.980 8.100 7.770 7.790 7,323,662 +0.00(+0.00%)
Jul 13, 2012 7.980 8.100 7.770 7.790 7,318,947 -0.19(-2.38%)
Jul 12, 2012 7.650 8.010 7.250 7.980 15,792,820 +0.21(+2.70%)
Jul 11, 2012 8.310 8.310 7.720 7.770 12,940,317 -0.54(-6.50%)
Jul 10, 2012 8.820 8.920 8.250 8.310 7,575,682 -0.48(-5.46%)
Jul 09, 2012 8.400 8.830 8.280 8.790 5,688,992 +0.35(+4.15%)
Jul 06, 2012 8.760 8.820 8.250 8.440 7,326,847 -0.38(-4.31%)
Jul 05, 2012 8.780 9.000 8.510 8.820 5,855,559 +0.03(+0.34%)
Jul 03, 2012 9.590 9.590 8.720 8.790 12,204,101 -0.72(-7.57%)
Jul 02, 2012 10.43 10.50 9.480 9.510 12,714,310 -1.12(-10.54%)
Jun 30, 2012 10.15 10.67 10.00 10.63 6,179,321 +0.00(+0.00%)
Jun 29, 2012 10.15 10.67 10.00 10.63 6,674,481 +0.78(+7.92%)
Jun 28, 2012 10.07 10.07 9.590 9.850 6,117,514 -0.28(-2.76%)
Jun 27, 2012 10.17 10.37 9.905 10.13 5,027,348 -0.12(-1.17%)
Jun 26, 2012 10.00 10.33 9.910 10.25 4,365,237 +0.36(+3.64%)
Jun 25, 2012 10.26 10.34 9.740 9.890 4,846,601 -0.51(-4.90%)
Jun 22, 2012 10.54 10.62 10.37 10.40 3,714,637 -0.10(-0.94%)
Jun 21, 2012 10.76 10.78 10.36 10.50 4,396,838 -0.17(-1.60%)
Jun 20, 2012 11.00 11.18 10.60 10.67 5,677,241 -0.26(-2.38%)
Jun 19, 2012 11.01 11.15 10.51 10.93 12,575,149 -0.22(-1.97%)
Jun 18, 2012 10.42 11.39 10.33 11.15 13,652,224 +1.09(+10.83%)
Jun 15, 2012 9.220 10.14 9.100 10.06 17,866,366 +0.63(+6.68%)
Jun 14, 2012 9.240 9.460 9.130 9.430 7,599,328 -0.17(-1.77%)
Jun 13, 2012 9.680 9.980 9.510 9.600 10,269,561 -0.35(-3.52%)
Jun 12, 2012 10.54 10.55 9.820 9.950 9,700,556 -0.39(-3.77%)
Jun 11, 2012 10.84 10.88 10.26 10.34 5,755,851 -0.42(-3.90%)
Jun 08, 2012 10.42 10.77 10.23 10.76 6,372,980 +0.14(+1.32%)
Jun 07, 2012 11.00 11.05 10.35 10.62 8,617,564 -0.01(-0.09%)
Jun 06, 2012 10.00 10.74 9.980 10.63 13,368,540 +0.85(+8.64%)
Jun 05, 2012 9.000 9.800 8.950 9.785 10,736,597 +0.84(+9.33%)
Jun 04, 2012 9.700 9.790 8.800 8.950 12,555,170 -0.74(-7.64%)
Jun 02, 2012 9.720 10.10 9.530 9.690 23,348,112 +0.00(+0.00%)
Jun 01, 2012 9.720 10.10 9.530 9.690 23,352,808 -0.95(-8.93%)
May 31, 2012 10.95 10.95 10.20 10.64 5,984,065 -0.46(-4.14%)
May 30, 2012 11.54 11.60 10.91 11.10 3,511,542 -0.69(-5.85%)
May 29, 2012 12.02 12.15 11.55 11.79 3,110,522 -0.26(-2.16%)
May 25, 2012 12.00 12.20 11.90 12.05 2,256,470 +0.16(+1.35%)
May 24, 2012 11.98 12.18 11.75 11.89 2,117,324 -0.14(-1.16%)
May 23, 2012 11.69 12.40 11.60 12.03 3,554,214 +0.08(+0.67%)
May 22, 2012 12.38 12.43 11.76 11.95 3,009,608 -0.44(-3.55%)
May 21, 2012 11.61 12.74 10.90 12.39 7,360,810 +0.81(+6.99%)
May 18, 2012 12.49 12.50 11.33 11.58 5,978,148 -0.83(-6.69%)
May 17, 2012 12.66 12.90 12.16 12.41 6,663,450 -0.64(-4.90%)
May 16, 2012 12.17 13.20 12.16 13.05 7,082,967 +0.88(+7.23%)
May 15, 2012 14.89 14.93 12.00 12.17 24,662,943 +0.44(+3.71%)
May 14, 2012 10.22 12.18 10.08 11.73 16,223,936 +1.83(+18.54%)
May 11, 2012 9.810 10.16 9.630 9.900 1,492,980 +0.03(+0.30%)
May 10, 2012 10.28 10.29 9.860 9.870 1,395,746 -0.20(-1.99%)
May 09, 2012 10.22 10.44 10.00 10.07 1,211,814 -0.26(-2.52%)
May 08, 2012 10.47 10.50 10.10 10.33 1,562,391 -0.13(-1.24%)
May 07, 2012 10.10 10.80 10.04 10.46 2,578,076 +0.49(+4.91%)
May 04, 2012 10.31 10.50 9.820 9.970 2,540,877 -0.34(-3.30%)
May 03, 2012 10.58 10.78 9.930 10.31 4,024,314 -0.27(-2.55%)
May 02, 2012 10.80 11.00 10.50 10.58 3,453,096 -0.29(-2.62%)
May 01, 2012 11.00 11.40 10.56 10.87 5,178,596 +0.15(+1.45%)
Apr 30, 2012 11.97 11.99 10.64 10.71 2,795,995 -1.26(-10.56%)
Apr 27, 2012 12.06 12.26 11.61 11.97 1,496,449 +0.05(+0.46%)
Apr 26, 2012 12.10 12.15 11.85 11.92 1,002,178 -0.35(-2.85%)
Apr 25, 2012 12.04 12.32 11.98 12.27 921,296 +0.31(+2.59%)
Apr 24, 2012 11.82 12.07 11.60 11.96 2,950,417 +0.11(+0.93%)
Apr 23, 2012 11.45 11.93 11.10 11.85 5,088,293 +0.72(+6.47%)
Apr 20, 2012 11.81 11.86 11.02 11.13 2,392,848 -0.63(-5.36%)
Apr 19, 2012 11.95 12.27 11.68 11.76 1,995,145 -0.28(-2.33%)
Apr 18, 2012 12.39 12.55 11.83 12.04 2,451,200 -0.54(-4.29%)
Apr 17, 2012 12.65 12.93 12.25 12.58 1,851,664 -0.09(-0.71%)
Apr 16, 2012 13.15 13.26 12.55 12.67 1,671,849 -0.45(-3.43%)
Apr 13, 2012 13.52 13.55 12.85 13.12 1,954,113 -0.44(-3.24%)
Apr 12, 2012 14.29 14.30 13.27 13.56 2,819,347 +0.48(+3.67%)
Apr 11, 2012 14.12 14.12 12.95 13.08 2,422,109 -0.47(-3.47%)
Apr 10, 2012 13.86 13.95 13.30 13.55 3,461,909 -0.34(-2.45%)
Apr 09, 2012 14.00 14.22 13.50 13.89 3,238,002 -0.29(-2.05%)
Apr 05, 2012 14.41 14.75 14.01 14.18 4,370,762 -0.36(-2.48%)
Apr 04, 2012 14.75 15.23 14.51 14.54 3,569,502 -0.48(-3.20%)
Apr 03, 2012 15.28 15.48 14.90 15.02 3,500,963 -0.26(-1.67%)
Apr 02, 2012 16.51 16.57 15.25 15.28 10,089,920 -3.10(-16.89%)
Mar 30, 2012 17.80 18.98 17.79 18.38 2,592,661 +0.68(+3.84%)
Mar 29, 2012 17.76 18.23 17.55 17.70 1,126,756 -0.10(-0.56%)
Mar 28, 2012 18.18 18.76 17.60 17.80 2,563,980 -0.48(-2.63%)
Mar 27, 2012 17.50 18.50 17.32 18.28 2,168,802 +0.90(+5.18%)
Mar 26, 2012 17.05 17.49 16.70 17.38 2,232,579 +0.49(+2.90%)
Mar 23, 2012 16.88 17.08 16.64 16.89 2,081,391 +0.00(+0.00%)
Mar 22, 2012 17.17 17.27 16.73 16.89 2,210,546 -0.41(-2.37%)
Mar 21, 2012 17.92 17.92 16.93 17.30 2,360,457 -0.42(-2.37%)
Mar 20, 2012 17.97 18.16 17.53 17.72 1,607,862 -0.10(-0.56%)
Mar 19, 2012 17.88 18.32 17.66 17.82 961,781 -0.20(-1.11%)
Mar 16, 2012 17.84 18.08 17.59 18.02 2,026,720 +0.18(+1.01%)
Mar 15, 2012 17.01 18.32 16.71 17.84 3,594,818 +0.96(+5.69%)
Mar 14, 2012 17.12 17.37 16.66 16.88 1,336,052 -0.18(-1.03%)
Mar 13, 2012 16.73 17.23 16.40 17.05 1,912,443 +0.32(+1.88%)
Mar 12, 2012 17.13 17.44 16.69 16.74 1,288,341 -0.32(-1.88%)
Mar 09, 2012 17.03 17.58 16.77 17.06 1,942,447 +0.08(+0.47%)
Mar 08, 2012 17.55 17.60 16.25 16.98 4,497,232 -0.34(-1.96%)
Mar 07, 2012 18.38 18.58 17.30 17.32 2,313,170 -1.01(-5.51%)
Mar 06, 2012 17.84 18.54 17.50 18.33 1,629,550 +0.20(+1.10%)
Mar 05, 2012 19.12 19.21 18.00 18.13 3,026,476 -1.07(-5.57%)
Mar 02, 2012 19.57 19.88 19.12 19.20 1,353,733 -0.31(-1.59%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here