Education Management Corp (NQ: EDMC)
4.140 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 3.720 3.720 3.530 3.560 72,984 -0.10(-2.73%)
Feb 27, 2013 3.750 3.800 3.600 3.660 59,880 -0.09(-2.40%)
Feb 26, 2013 3.730 3.800 3.630 3.750 60,695 -0.19(-4.82%)
Feb 22, 2013 3.890 3.940 3.860 3.940 27,917 +0.08(+2.07%)
Feb 21, 2013 3.870 3.940 3.850 3.860 100,973 +0.00(+0.00%)
Feb 20, 2013 3.960 4.030 3.820 3.860 103,171 -0.09(-2.28%)
Feb 19, 2013 4.030 4.090 3.940 3.950 55,142 -0.08(-1.99%)
Feb 15, 2013 4.100 4.100 4.010 4.030 128,670 +0.07(+1.77%)
Feb 14, 2013 4.000 4.090 3.910 3.960 66,329 -0.07(-1.74%)
Feb 13, 2013 4.060 4.060 3.990 4.030 107,148 -0.03(-0.74%)
Feb 12, 2013 4.070 4.090 3.960 4.060 126,706 -0.01(-0.25%)
Feb 11, 2013 4.000 4.170 4.000 4.070 78,614 +0.06(+1.50%)
Feb 08, 2013 4.030 4.030 3.870 4.010 212,056 +0.03(+0.75%)
Feb 07, 2013 4.000 4.080 3.930 3.980 241,734 -0.03(-0.75%)
Feb 06, 2013 3.890 4.040 3.890 4.010 87,247 +0.22(+5.80%)
Feb 04, 2013 4.020 4.300 3.750 3.790 262,266 -0.19(-4.77%)
Feb 01, 2013 4.330 4.550 3.910 3.980 284,197 -0.35(-8.08%)
Jan 31, 2013 4.050 4.460 3.670 4.330 541,091 +0.80(+22.66%)
Jan 30, 2013 3.520 3.760 3.478 3.530 249,828 -0.01(-0.28%)
Jan 29, 2013 3.860 3.860 3.470 3.540 194,709 -0.25(-6.60%)
Jan 28, 2013 3.850 3.850 3.750 3.790 72,319 -0.06(-1.56%)
Jan 25, 2013 3.790 3.900 3.740 3.850 80,899 +0.07(+1.85%)
Jan 24, 2013 3.760 3.820 3.600 3.780 118,239 +0.01(+0.27%)
Jan 23, 2013 3.830 3.890 3.670 3.770 89,255 -0.07(-1.82%)
Jan 22, 2013 3.900 3.940 3.755 3.840 61,161 -0.07(-1.79%)
Jan 18, 2013 3.740 3.940 3.730 3.910 107,926 +0.13(+3.44%)
Jan 17, 2013 3.850 3.890 3.700 3.780 83,435 +0.00(+0.00%)
Jan 16, 2013 3.970 3.970 3.680 3.780 107,393 -0.01(-0.26%)
Jan 15, 2013 3.850 3.930 3.780 3.790 140,620 -0.09(-2.32%)
Jan 14, 2013 4.300 4.390 3.780 3.880 380,303 -0.43(-9.98%)
Jan 12, 2013 4.060 4.340 4.060 4.310 185,498 +0.00(+0.00%)
Jan 11, 2013 4.060 4.340 4.060 4.310 185,498 +0.27(+6.68%)
Jan 10, 2013 4.440 4.440 3.970 4.040 167,142 -0.38(-8.60%)
Jan 09, 2013 4.500 4.720 4.420 4.420 132,906 -0.09(-2.00%)
Jan 08, 2013 5.010 5.100 4.500 4.510 91,528 -0.49(-9.80%)
Jan 07, 2013 4.940 5.200 4.850 5.000 77,562 +0.04(+0.81%)
Jan 04, 2013 4.790 5.240 4.790 4.960 181,361 +0.28(+5.98%)
Jan 03, 2013 4.530 4.788 4.530 4.680 90,982 -0.01(-0.21%)
Jan 02, 2013 4.550 4.810 4.380 4.690 129,215 +0.31(+7.08%)
Dec 31, 2012 4.390 4.580 4.210 4.380 125,388 +0.01(+0.23%)
Dec 28, 2012 4.570 5.310 4.340 4.370 345,377 -0.13(-2.89%)
Dec 27, 2012 4.550 4.700 4.380 4.500 102,630 -0.06(-1.32%)
Dec 26, 2012 4.850 4.870 4.520 4.560 59,807 -0.29(-5.98%)
Dec 24, 2012 4.960 4.980 4.820 4.850 33,147 -0.15(-3.00%)
Dec 21, 2012 4.520 5.120 4.300 5.000 566,840 -0.55(-9.91%)
Dec 20, 2012 5.560 5.620 5.400 5.550 73,964 +0.00(+0.00%)
Dec 19, 2012 5.420 5.590 5.330 5.550 106,692 +0.15(+2.78%)
Dec 18, 2012 4.710 5.455 4.710 5.400 119,594 +0.69(+14.65%)
Dec 17, 2012 4.610 4.890 4.610 4.710 206,256 +0.13(+2.84%)
Dec 14, 2012 4.630 4.740 4.560 4.580 101,159 -0.09(-1.93%)
Dec 13, 2012 4.800 4.800 4.450 4.670 142,528 -0.17(-3.51%)
Dec 12, 2012 4.870 4.990 4.780 4.840 79,504 +0.00(+0.00%)
Dec 11, 2012 4.750 4.990 4.605 4.840 119,738 +0.28(+6.14%)
Dec 10, 2012 4.500 4.690 4.460 4.560 151,784 +0.08(+1.79%)
Dec 07, 2012 4.460 4.580 4.080 4.480 102,737 +0.04(+0.90%)
Dec 06, 2012 4.450 4.619 4.330 4.440 142,238 +0.05(+1.14%)
Dec 05, 2012 4.560 4.750 4.300 4.390 123,531 -0.15(-3.30%)
Dec 04, 2012 3.980 4.600 3.950 4.540 220,420 +0.67(+17.31%)
Nov 30, 2012 3.930 3.960 3.630 3.870 93,310 -0.06(-1.53%)
Nov 29, 2012 3.560 3.950 3.490 3.930 194,408 +0.40(+11.33%)
Nov 28, 2012 3.450 3.700 3.400 3.530 89,322 +0.05(+1.44%)
Nov 27, 2012 3.220 3.480 3.220 3.480 147,290 +0.26(+8.07%)
Nov 26, 2012 3.050 3.220 3.030 3.220 92,286 +0.12(+3.87%)
Nov 24, 2012 3.040 3.110 3.030 3.100 12,157 +0.00(+0.00%)
Nov 23, 2012 3.040 3.110 3.030 3.100 27,034 +0.06(+1.97%)
Nov 21, 2012 3.000 3.110 2.990 3.040 20,884 +0.01(+0.33%)
Nov 20, 2012 3.080 3.220 2.900 3.030 38,158 -0.10(-3.19%)
Nov 19, 2012 3.140 3.140 3.000 3.130 44,201 +0.01(+0.32%)
Nov 16, 2012 2.990 3.140 2.870 3.120 114,793 +0.11(+3.65%)
Nov 15, 2012 3.010 3.140 3.010 3.010 53,417 -0.01(-0.33%)
Nov 14, 2012 3.150 3.150 3.000 3.020 50,359 -0.13(-4.13%)
Nov 13, 2012 3.150 3.240 3.140 3.150 36,305 -0.04(-1.10%)
Nov 12, 2012 3.100 3.220 3.100 3.185 26,839 +0.06(+2.08%)
Nov 09, 2012 3.190 3.270 3.110 3.120 37,899 -0.10(-3.11%)
Nov 08, 2012 3.360 3.390 3.111 3.220 84,709 -0.04(-1.23%)
Nov 07, 2012 3.540 3.540 3.120 3.260 154,623 -0.23(-6.59%)
Nov 06, 2012 3.422 3.550 3.380 3.490 54,246 +0.12(+3.56%)
Nov 05, 2012 3.310 3.449 3.260 3.370 64,701 +0.07(+2.12%)
Nov 02, 2012 3.460 3.530 3.210 3.300 111,947 -0.17(-4.90%)
Nov 01, 2012 3.160 3.560 3.090 3.470 213,457 +0.29(+9.12%)
Oct 31, 2012 3.150 3.200 3.090 3.180 92,939 +0.02(+0.63%)
Oct 26, 2012 3.160 3.160 3.160 0 +0.07(+2.27%)
Oct 25, 2012 3.150 3.150 3.020 3.090 70,722 -0.02(-0.64%)
Oct 24, 2012 3.270 3.270 3.050 3.110 80,026 -0.16(-4.89%)
Oct 23, 2012 3.180 3.310 3.050 3.270 87,703 +0.12(+3.81%)
Oct 19, 2012 3.470 3.470 3.150 3.150 92,164 -0.17(-5.12%)
Oct 18, 2012 3.660 3.660 3.300 3.320 120,395 -0.35(-9.54%)
Oct 17, 2012 3.550 3.670 3.400 3.670 96,836 +0.14(+3.97%)
Oct 16, 2012 3.660 3.680 3.400 3.530 152,039 -0.13(-3.55%)
Oct 15, 2012 3.560 3.700 3.500 3.660 135,461 +0.12(+3.39%)
Oct 12, 2012 3.430 3.570 3.330 3.540 74,739 +0.12(+3.51%)
Oct 11, 2012 3.250 3.450 3.170 3.420 48,469 +0.18(+5.56%)
Oct 10, 2012 3.270 3.360 3.160 3.240 37,235 -0.02(-0.61%)
Oct 09, 2012 3.340 3.340 3.040 3.260 77,285 -0.08(-2.40%)
Oct 08, 2012 3.370 3.520 3.290 3.340 94,321 -0.04(-1.18%)
Oct 06, 2012 3.360 3.470 3.340 3.380 84,453 +0.00(+0.00%)
Oct 05, 2012 3.360 3.470 3.340 3.380 84,453 +0.02(+0.60%)
Oct 04, 2012 3.220 3.370 3.110 3.360 83,282 +0.16(+5.00%)
Oct 03, 2012 3.040 3.420 3.010 3.200 185,296 +0.17(+5.61%)
Oct 02, 2012 3.180 3.240 3.030 3.030 78,193 -0.13(-4.11%)
Oct 01, 2012 3.140 3.240 2.950 3.160 179,963 +0.05(+1.61%)
Sep 28, 2012 3.240 3.330 3.100 3.110 95,373 -0.15(-4.60%)
Sep 27, 2012 3.230 3.420 3.220 3.260 140,698 +0.05(+1.56%)
Sep 26, 2012 3.310 3.370 3.125 3.210 134,880 -0.08(-2.43%)
Sep 25, 2012 3.530 3.530 3.240 3.290 152,274 -0.23(-6.53%)
Sep 24, 2012 3.530 3.650 3.240 3.520 194,219 -0.05(-1.40%)
Sep 21, 2012 3.240 3.570 3.080 3.570 382,827 +0.34(+10.53%)
Sep 20, 2012 3.560 3.590 3.205 3.230 231,580 -0.39(-10.77%)
Sep 19, 2012 3.720 3.750 3.490 3.620 140,721 -0.02(-0.55%)
Sep 18, 2012 3.490 3.690 3.400 3.640 78,738 +0.11(+3.12%)
Sep 17, 2012 3.460 3.780 3.420 3.530 89,806 +0.04(+1.15%)
Sep 14, 2012 3.610 3.740 3.350 3.490 157,801 -0.10(-2.79%)
Sep 13, 2012 3.690 3.860 3.440 3.590 249,400 -0.14(-3.75%)
Sep 12, 2012 3.980 4.040 3.520 3.730 180,362 -0.23(-5.81%)
Sep 11, 2012 3.510 4.020 3.430 3.960 189,539 +0.43(+12.18%)
Sep 10, 2012 3.500 3.590 3.370 3.530 126,962 +0.03(+0.86%)
Sep 07, 2012 3.450 3.710 3.420 3.500 279,493 +0.02(+0.57%)
Sep 06, 2012 3.150 3.500 3.150 3.480 198,607 +0.37(+11.90%)
Sep 05, 2012 2.970 3.180 2.970 3.110 228,858 -0.07(-2.20%)
Sep 04, 2012 3.000 3.250 2.950 3.180 130,992 +0.19(+6.35%)
Aug 31, 2012 3.010 3.130 2.950 2.990 112,513 +0.04(+1.36%)
Aug 30, 2012 3.010 3.010 2.880 2.950 133,951 -0.02(-0.67%)
Aug 29, 2012 3.210 3.250 2.960 2.970 213,829 -0.20(-6.31%)
Aug 27, 2012 3.310 3.470 3.140 3.170 147,582 -0.14(-4.23%)
Aug 24, 2012 3.420 3.490 3.250 3.310 153,048 -0.12(-3.50%)
Aug 23, 2012 3.750 3.750 3.420 3.430 203,152 -0.30(-8.04%)
Aug 22, 2012 3.970 4.050 3.710 3.730 69,833 -0.23(-5.81%)
Aug 21, 2012 3.930 4.010 3.570 3.960 278,503 +0.10(+2.59%)
Aug 20, 2012 4.010 4.280 3.770 3.860 303,733 -0.17(-4.22%)
Aug 17, 2012 3.570 4.030 3.350 4.030 278,183 +0.47(+13.20%)
Aug 16, 2012 3.380 3.660 3.350 3.560 220,926 +0.24(+7.23%)
Aug 15, 2012 3.220 3.360 3.150 3.320 160,898 +0.12(+3.75%)
Aug 14, 2012 3.200 3.280 3.150 3.200 109,029 +0.03(+0.95%)
Aug 13, 2012 3.230 3.358 3.100 3.170 271,641 -0.10(-3.06%)
Aug 11, 2012 3.250 3.360 3.230 3.270 235,123 +0.00(+0.00%)
Aug 10, 2012 3.250 3.360 3.230 3.270 235,123 +0.03(+0.93%)
Aug 09, 2012 3.610 3.790 2.890 3.240 694,672 -0.75(-18.80%)
Aug 08, 2012 3.570 3.990 3.570 3.990 412,567 +0.23(+6.12%)
Aug 07, 2012 3.300 3.870 3.280 3.760 349,241 +0.54(+16.77%)
Aug 06, 2012 3.020 3.730 2.950 3.220 496,137 +0.21(+6.98%)
Aug 03, 2012 3.170 3.230 2.840 3.010 565,847 -0.14(-4.41%)
Aug 02, 2012 3.200 3.620 3.050 3.149 331,433 -0.01(-0.35%)
Aug 01, 2012 3.800 3.820 3.080 3.160 432,147 -0.60(-15.96%)
Jul 31, 2012 3.810 3.950 3.750 3.760 281,846 -0.01(-0.27%)
Jul 30, 2012 4.160 4.160 3.670 3.770 280,507 -0.32(-7.82%)
Jul 27, 2012 3.810 4.330 3.790 4.090 361,155 +0.31(+8.20%)
Jul 26, 2012 4.350 4.350 3.720 3.780 307,132 -0.31(-7.58%)
Jul 25, 2012 4.560 4.760 4.030 4.090 268,956 -0.21(-4.88%)
Jul 24, 2012 4.840 4.840 4.245 4.300 467,707 -0.56(-11.52%)
Jul 23, 2012 5.160 5.160 4.620 4.860 301,539 -0.28(-5.45%)
Jul 20, 2012 5.250 5.300 5.070 5.140 197,795 -0.11(-2.10%)
Jul 19, 2012 5.150 5.300 5.150 5.250 157,435 -0.08(-1.50%)
Jul 18, 2012 5.010 5.380 5.010 5.330 297,524 +0.37(+7.46%)
Jul 17, 2012 5.060 5.120 4.810 4.960 468,943 -0.08(-1.59%)
Jul 16, 2012 5.290 5.290 5.010 5.040 108,991 -0.15(-2.89%)
Jul 14, 2012 5.400 5.400 5.150 5.190 183,905 +0.00(+0.00%)
Jul 13, 2012 5.400 5.400 5.150 5.190 183,905 -0.12(-2.26%)
Jul 12, 2012 5.740 5.740 5.200 5.310 211,478 -0.28(-5.01%)
Jul 11, 2012 5.700 5.970 5.510 5.590 190,847 -0.13(-2.27%)
Jul 10, 2012 6.180 6.250 5.650 5.720 222,361 -0.42(-6.84%)
Jul 09, 2012 6.660 6.900 6.120 6.140 264,758 -0.54(-8.08%)
Jul 06, 2012 6.530 6.840 6.370 6.680 222,526 +0.04(+0.60%)
Jul 05, 2012 6.690 6.980 6.220 6.640 662,342 -0.04(-0.60%)
Jul 03, 2012 7.120 7.180 6.440 6.680 357,837 -0.50(-6.96%)
Jul 02, 2012 7.700 8.000 7.010 7.180 433,208 +0.23(+3.31%)
Jun 30, 2012 6.850 7.140 6.800 6.950 286,761 +0.00(+0.00%)
Jun 29, 2012 6.850 7.140 6.800 6.950 286,761 +0.22(+3.27%)
Jun 28, 2012 6.590 6.770 6.500 6.730 235,235 +0.07(+1.05%)
Jun 27, 2012 6.450 6.750 6.380 6.660 138,669 +0.19(+2.94%)
Jun 26, 2012 6.690 7.090 6.300 6.470 312,319 -0.26(-3.86%)
Jun 25, 2012 6.580 6.800 6.150 6.730 370,630 +0.08(+1.20%)
Jun 22, 2012 6.190 6.690 6.060 6.650 3,247,523 +0.49(+7.95%)
Jun 21, 2012 5.840 6.190 5.710 6.160 218,237 +0.33(+5.66%)
Jun 20, 2012 5.840 6.040 5.660 5.830 159,163 -0.13(-2.18%)
Jun 19, 2012 5.610 6.020 5.610 5.960 158,900 +0.36(+6.43%)
Jun 18, 2012 5.890 6.030 5.550 5.600 172,090 -0.22(-3.78%)
Jun 15, 2012 5.770 5.870 5.650 5.820 218,050 +0.07(+1.22%)
Jun 14, 2012 6.250 6.360 5.630 5.750 224,236 -0.47(-7.56%)
Jun 13, 2012 6.450 6.620 6.190 6.220 135,382 -0.28(-4.31%)
Jun 12, 2012 6.800 6.860 6.500 6.500 138,232 -0.25(-3.70%)
Jun 11, 2012 7.580 7.580 6.700 6.750 164,973 -0.78(-10.36%)
Jun 08, 2012 7.350 7.680 7.240 7.530 155,610 +0.14(+1.89%)
Jun 07, 2012 7.660 7.720 7.350 7.390 127,763 -0.15(-1.99%)
Jun 06, 2012 7.160 7.750 7.160 7.540 177,028 +0.37(+5.16%)
Jun 05, 2012 7.120 7.350 7.070 7.170 236,643 +0.01(+0.14%)
Jun 04, 2012 7.120 7.200 6.850 7.160 250,434 +0.10(+1.42%)
Jun 02, 2012 7.660 7.660 6.980 7.060 352,144 +0.00(+0.00%)
Jun 01, 2012 7.660 7.660 6.980 7.060 352,144 -0.76(-9.72%)
May 31, 2012 7.970 8.080 7.520 7.820 1,628,550 -0.15(-1.88%)
May 30, 2012 8.380 8.380 7.920 7.970 262,662 -0.43(-5.12%)
May 29, 2012 8.740 8.930 8.380 8.400 186,538 -0.47(-5.30%)
May 25, 2012 8.130 8.957 8.130 8.870 201,508 +0.76(+9.37%)
May 24, 2012 8.510 8.540 8.020 8.110 168,053 -0.43(-5.04%)
May 23, 2012 8.490 8.610 8.100 8.540 145,861 +0.00(+0.00%)
May 22, 2012 9.360 9.530 8.410 8.540 208,330 -0.76(-8.17%)
May 21, 2012 9.290 9.720 9.190 9.300 229,211 +0.00(+0.00%)
May 18, 2012 9.050 9.320 8.730 9.300 239,328 +0.30(+3.33%)
May 17, 2012 9.670 9.670 8.890 9.000 276,460 -0.70(-7.22%)
May 16, 2012 10.00 10.13 9.460 9.700 386,444 -0.23(-2.32%)
May 15, 2012 9.900 10.06 9.750 9.930 102,499 -0.03(-0.30%)
May 14, 2012 9.700 9.990 9.190 9.960 205,673 +0.24(+2.47%)
May 11, 2012 10.50 10.62 9.650 9.720 225,030 -0.85(-8.04%)
May 10, 2012 10.86 11.03 10.50 10.57 119,645 -0.16(-1.49%)
May 09, 2012 10.72 11.00 10.50 10.73 110,402 -0.06(-0.56%)
May 08, 2012 10.75 10.81 10.48 10.79 142,957 +0.03(+0.28%)
May 07, 2012 11.13 11.15 10.58 10.76 169,714 -0.35(-3.15%)
May 04, 2012 11.08 11.24 10.58 11.11 211,817 -0.03(-0.27%)
May 03, 2012 13.19 13.19 11.12 11.14 207,329 -1.17(-9.50%)
May 02, 2012 12.30 12.67 12.08 12.31 145,067 -0.09(-0.73%)
May 01, 2012 12.35 12.54 11.83 12.40 184,686 +0.00(+0.00%)
Apr 30, 2012 12.81 12.93 12.36 12.40 212,086 -0.49(-3.80%)
Apr 27, 2012 12.10 12.99 11.80 12.89 216,949 +0.89(+7.42%)
Apr 26, 2012 12.00 12.50 11.96 12.00 255,095 +0.03(+0.25%)
Apr 25, 2012 12.13 12.19 11.90 11.97 108,922 -0.07(-0.58%)
Apr 24, 2012 12.06 12.30 12.00 12.04 231,719 -0.06(-0.50%)
Apr 23, 2012 11.91 12.15 11.90 12.10 189,149 +0.03(+0.25%)
Apr 20, 2012 12.11 12.18 11.92 12.07 159,625 +0.02(+0.17%)
Apr 19, 2012 12.18 12.25 11.95 12.05 188,027 -0.27(-2.19%)
Apr 18, 2012 12.40 12.47 12.16 12.32 214,784 -0.07(-0.56%)
Apr 17, 2012 12.52 12.85 12.29 12.39 311,555 -0.12(-0.96%)
Apr 16, 2012 12.59 12.80 12.31 12.51 183,201 -0.07(-0.56%)
Apr 13, 2012 12.93 13.00 12.50 12.58 277,574 -0.39(-3.01%)
Apr 12, 2012 13.24 13.26 12.97 12.97 333,939 -0.32(-2.41%)
Apr 11, 2012 13.47 13.47 13.20 13.29 183,425 +0.02(+0.15%)
Apr 10, 2012 13.54 13.54 13.09 13.27 145,323 -0.23(-1.70%)
Apr 09, 2012 13.53 13.59 13.15 13.50 141,008 -0.21(-1.57%)
Apr 05, 2012 13.96 14.11 13.58 13.71 121,081 -0.25(-1.76%)
Apr 04, 2012 14.03 14.39 13.56 13.96 1,376,175 -0.23(-1.62%)
Apr 03, 2012 14.30 14.73 13.60 14.19 557,209 +0.17(+1.21%)
Apr 02, 2012 13.80 14.33 13.26 14.02 463,654 +0.33(+2.41%)
Mar 30, 2012 14.62 14.62 13.68 13.69 307,419 -0.81(-5.59%)
Mar 29, 2012 14.50 14.81 14.41 14.50 234,398 -0.07(-0.48%)
Mar 28, 2012 15.30 15.59 14.50 14.57 199,544 -0.79(-5.14%)
Mar 27, 2012 15.72 15.80 15.14 15.36 182,975 -0.58(-3.64%)
Mar 26, 2012 15.78 16.16 15.73 15.94 94,864 +0.33(+2.11%)
Mar 23, 2012 15.92 16.00 15.43 15.61 122,858 -0.22(-1.39%)
Mar 22, 2012 17.90 18.88 15.61 15.83 205,639 -0.46(-2.82%)
Mar 21, 2012 16.04 16.39 15.93 16.29 229,559 +0.30(+1.88%)
Mar 20, 2012 15.89 16.06 15.48 15.99 140,215 -0.08(-0.50%)
Mar 19, 2012 16.29 16.50 15.98 16.07 161,802 -0.10(-0.62%)
Mar 16, 2012 16.18 16.29 15.84 16.17 191,790 +0.25(+1.57%)
Mar 15, 2012 15.98 16.31 15.52 15.92 187,352 +0.02(+0.13%)
Mar 14, 2012 16.68 16.68 15.83 15.90 134,880 -0.84(-5.02%)
Mar 13, 2012 16.61 16.90 16.28 16.74 91,559 +0.20(+1.21%)
Mar 12, 2012 17.21 17.33 16.20 16.54 248,743 -0.49(-2.88%)
Mar 09, 2012 16.70 17.43 16.69 17.03 165,371 +0.31(+1.85%)
Mar 08, 2012 16.79 17.09 16.51 16.72 151,548 -0.01(-0.06%)
Mar 07, 2012 16.74 17.05 16.36 16.73 176,984 +0.09(+0.54%)
Mar 06, 2012 16.98 17.00 16.27 16.64 222,639 -0.36(-2.12%)
Mar 05, 2012 16.65 17.27 16.39 17.00 195,700 +0.27(+1.61%)
Mar 02, 2012 18.00 18.20 16.66 16.73 222,534 -1.33(-7.36%)
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