GROUPON-A Stock Price History | Historical GRPN Company Stock 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 Telekurs USA
Postage Rates