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

HRG Group, Inc. Common Stock (NY: HRG )

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 (%)
Apr 28, 2017 20.06 20.06 19.80 20.01 1,142,225 -0.06(-0.30%)
Apr 27, 2017 19.90 20.12 19.79 20.07 1,529,372 +0.20(+1.01%)
Apr 26, 2017 20.06 20.08 19.86 19.87 1,602,635 -0.19(-0.95%)
Apr 25, 2017 19.95 20.07 19.90 20.06 1,605,407 +0.21(+1.06%)
Apr 24, 2017 19.70 19.93 19.61 19.85 1,668,016 +0.32(+1.64%)
Apr 21, 2017 19.62 19.66 19.48 19.53 1,808,804 -0.11(-0.56%)
Apr 20, 2017 19.60 19.66 19.53 19.64 1,888,750 +0.05(+0.26%)
Apr 19, 2017 19.64 19.68 19.48 19.59 3,110,954 +0.00(+0.00%)
Apr 18, 2017 19.70 19.76 19.47 19.59 2,215,916 -0.07(-0.36%)
Apr 17, 2017 19.64 19.67 19.48 19.66 1,173,972 +0.08(+0.41%)
Apr 13, 2017 19.55 19.60 19.38 19.58 1,699,002 -0.01(-0.05%)
Apr 12, 2017 19.68 19.70 19.39 19.59 1,086,161 -0.08(-0.41%)
Apr 11, 2017 19.37 19.67 19.33 19.67 670,232 +0.28(+1.44%)
Apr 10, 2017 19.46 19.53 19.24 19.39 713,040 -0.05(-0.26%)
Apr 07, 2017 19.38 19.63 19.33 19.44 691,493 +0.07(+0.36%)
Apr 06, 2017 19.27 19.38 19.18 19.37 1,534,122 +0.14(+0.73%)
Apr 05, 2017 19.33 19.50 19.21 19.23 1,784,876 -0.02(-0.10%)
Apr 04, 2017 19.43 19.57 19.17 19.25 1,126,068 -0.18(-0.93%)
Apr 03, 2017 19.30 19.54 19.27 19.43 1,522,971 +0.11(+0.57%)
Mar 31, 2017 19.17 19.38 19.06 19.32 1,612,848 +0.15(+0.78%)
Mar 30, 2017 19.29 19.29 19.09 19.17 1,023,923 -0.09(-0.47%)
Mar 29, 2017 19.21 19.31 19.12 19.26 787,217 +0.06(+0.31%)
Mar 28, 2017 19.00 19.25 19.00 19.20 1,310,309 +0.17(+0.89%)
Mar 27, 2017 18.87 19.06 18.71 19.03 893,432 +0.02(+0.11%)
Mar 24, 2017 19.06 19.15 18.83 19.01 1,421,198 +0.14(+0.74%)
Mar 23, 2017 19.10 19.25 18.84 18.87 2,027,635 -0.30(-1.56%)
Mar 22, 2017 19.16 19.20 19.01 19.17 738,885 +0.02(+0.10%)
Mar 21, 2017 19.15 19.26 19.02 19.15 1,082,690 +0.04(+0.21%)
Mar 20, 2017 19.37 19.41 19.10 19.11 881,180 -0.22(-1.14%)
Mar 17, 2017 19.49 19.50 19.21 19.33 2,097,063 -0.06(-0.31%)
Mar 16, 2017 19.12 19.44 19.12 19.39 2,102,327 +0.36(+1.89%)
Mar 15, 2017 18.81 19.05 18.78 19.03 1,738,674 +0.31(+1.66%)
Mar 14, 2017 18.48 18.89 18.43 18.72 2,570,012 +0.17(+0.92%)
Mar 13, 2017 18.51 18.62 18.49 18.55 554,749 +0.02(+0.11%)
Mar 10, 2017 18.52 18.66 18.44 18.53 868,130 +0.11(+0.60%)
Mar 09, 2017 18.47 18.55 18.33 18.42 582,878 +0.02(+0.11%)
Mar 08, 2017 18.62 18.70 18.37 18.40 1,028,216 -0.18(-0.97%)
Mar 07, 2017 18.45 18.75 18.37 18.58 1,446,935 +0.11(+0.60%)
Mar 06, 2017 18.44 18.49 18.27 18.47 601,667 -0.07(-0.38%)
Mar 03, 2017 18.55 18.64 18.42 18.54 1,052,171 -0.02(-0.11%)
Mar 02, 2017 18.57 18.58 18.42 18.56 759,162 -0.01(-0.05%)
Mar 01, 2017 18.47 18.58 18.35 18.57 1,794,396 +0.19(+1.03%)
Feb 28, 2017 18.36 18.42 18.26 18.38 1,632,373 -0.04(-0.22%)
Feb 27, 2017 18.34 18.46 18.26 18.42 2,138,814 +0.06(+0.33%)
Feb 24, 2017 18.27 18.40 18.14 18.36 814,247 +0.00(+0.00%)
Feb 23, 2017 18.41 18.49 18.23 18.36 1,278,464 +0.02(+0.11%)
Feb 22, 2017 18.14 18.34 18.12 18.34 873,543 +0.19(+1.05%)
Feb 21, 2017 17.82 18.15 17.82 18.15 2,201,545 +0.35(+1.97%)
Feb 17, 2017 17.80 17.80 17.80 0 +0.11(+0.62%)
Feb 16, 2017 17.70 17.76 17.43 17.69 2,270,233 +0.04(+0.23%)
Feb 15, 2017 17.45 17.76 17.38 17.65 3,952,059 +0.24(+1.38%)
Feb 14, 2017 17.29 17.45 17.23 17.41 3,138,668 +0.11(+0.64%)
Feb 13, 2017 17.40 17.58 17.29 17.30 2,442,032 -0.07(-0.40%)
Feb 10, 2017 17.38 17.44 17.15 17.37 1,990,159 +0.11(+0.64%)
Feb 09, 2017 17.32 17.57 17.22 17.26 2,631,821 -0.05(-0.29%)
Feb 08, 2017 17.24 17.63 17.06 17.31 2,476,151 +0.02(+0.12%)
Feb 07, 2017 17.18 17.42 17.05 17.29 1,494,248 +0.16(+0.93%)
Feb 06, 2017 16.77 17.15 16.77 17.13 1,063,339 +0.34(+2.03%)
Feb 03, 2017 17.00 17.00 16.77 16.79 759,475 -0.11(-0.65%)
Feb 02, 2017 16.82 16.99 16.81 16.90 695,430 +0.12(+0.72%)
Feb 01, 2017 16.89 16.89 16.68 16.78 1,521,586 -0.05(-0.30%)
Jan 31, 2017 16.81 17.07 16.75 16.83 3,485,000 +0.06(+0.36%)
Jan 30, 2017 17.00 17.01 16.58 16.77 748,399 -0.40(-2.33%)
Jan 27, 2017 17.02 17.22 16.91 17.17 617,595 +0.07(+0.41%)
Jan 26, 2017 16.43 17.17 16.15 17.10 3,058,980 +1.00(+6.21%)
Jan 25, 2017 15.98 16.18 15.98 16.10 725,957 +0.20(+1.26%)
Jan 24, 2017 15.70 15.93 15.66 15.90 1,058,510 +0.22(+1.40%)
Jan 23, 2017 15.79 15.80 15.54 15.68 321,999 -0.10(-0.63%)
Jan 20, 2017 15.86 15.99 15.76 15.78 381,486 -0.07(-0.44%)
Jan 19, 2017 15.82 15.88 15.77 15.85 837,536 +0.03(+0.19%)
Jan 18, 2017 15.79 15.95 15.74 15.82 771,153 +0.06(+0.38%)
Jan 17, 2017 15.69 15.86 15.61 15.76 556,299 +0.09(+0.57%)
Jan 13, 2017 15.67 15.67 15.67 0 +0.02(+0.13%)
Jan 12, 2017 15.64 15.66 15.40 15.65 619,036 +0.00(+0.00%)
Jan 11, 2017 15.53 15.68 15.45 15.65 450,180 +0.13(+0.84%)
Jan 10, 2017 15.52 15.54 15.37 15.52 554,115 -0.07(-0.45%)
Jan 09, 2017 15.41 15.62 15.20 15.59 901,120 +0.17(+1.10%)
Jan 06, 2017 15.50 15.66 15.37 15.42 535,936 -0.14(-0.90%)
Jan 05, 2017 15.60 15.62 15.41 15.56 534,861 -0.05(-0.32%)
Jan 04, 2017 15.51 15.71 15.45 15.61 1,128,117 +0.13(+0.84%)
Jan 03, 2017 15.58 15.74 15.29 15.48 974,395 -0.08(-0.51%)
Dec 30, 2016 15.56 15.56 15.56 0 +0.09(+0.58%)
Dec 29, 2016 15.41 15.55 15.41 15.47 515,473 +0.05(+0.32%)
Dec 28, 2016 15.41 15.49 15.38 15.42 578,521 -0.02(-0.13%)
Dec 27, 2016 15.44 15.52 15.35 15.44 529,122 +0.00(+0.00%)
Dec 23, 2016 15.44 15.44 15.44 0 +0.09(+0.59%)
Dec 22, 2016 15.45 15.49 15.22 15.35 1,395,926 -0.18(-1.16%)
Dec 21, 2016 15.53 15.67 15.44 15.53 1,550,222 +0.02(+0.13%)
Dec 20, 2016 15.40 15.55 15.38 15.51 2,324,931 +0.08(+0.52%)
Dec 19, 2016 15.42 15.61 15.36 15.43 719,621 +0.03(+0.19%)
Dec 16, 2016 15.46 15.69 15.34 15.40 1,265,870 +0.02(+0.13%)
Dec 15, 2016 15.43 15.54 15.28 15.38 591,013 -0.01(-0.06%)
Dec 14, 2016 15.65 15.65 15.34 15.39 602,239 -0.25(-1.60%)
Dec 13, 2016 15.55 15.70 15.53 15.64 1,053,081 +0.13(+0.84%)
Dec 12, 2016 15.50 15.67 15.44 15.51 930,494 +0.01(+0.06%)
Dec 09, 2016 15.43 15.70 15.43 15.50 1,370,561 +0.10(+0.65%)
Dec 08, 2016 15.20 15.51 15.14 15.40 1,382,931 +0.14(+0.92%)
Dec 07, 2016 15.18 15.32 15.04 15.26 2,158,468 +0.08(+0.53%)
Dec 06, 2016 14.97 15.22 14.87 15.18 942,394 +0.29(+1.95%)
Dec 05, 2016 15.04 15.15 14.88 14.89 1,268,746 -0.08(-0.53%)
Dec 02, 2016 14.89 15.08 14.89 14.97 1,201,995 +0.12(+0.81%)
Dec 01, 2016 15.62 15.63 14.82 14.85 1,482,228 -0.71(-4.56%)
Nov 30, 2016 15.71 15.82 15.45 15.56 1,415,845 -0.11(-0.70%)
Nov 29, 2016 15.77 15.77 15.52 15.67 871,836 -0.04(-0.25%)
Nov 28, 2016 15.96 16.08 15.49 15.71 1,393,281 -0.23(-1.44%)
Nov 25, 2016 15.81 15.94 15.75 15.94 988,810 +0.14(+0.89%)
Nov 23, 2016 15.80 15.80 15.80 0 +0.02(+0.13%)
Nov 22, 2016 15.78 15.96 15.66 15.78 1,609,431 +0.07(+0.45%)
Nov 21, 2016 15.05 15.71 15.05 15.71 2,608,399 +0.66(+4.39%)
Nov 18, 2016 15.45 15.82 14.92 15.05 3,348,235 +0.47(+3.22%)
Nov 17, 2016 15.23 15.24 14.07 14.58 963,563 -0.62(-4.08%)
Nov 16, 2016 15.10 15.23 14.94 15.20 679,783 +0.09(+0.60%)
Nov 15, 2016 14.93 15.15 14.78 15.11 769,129 +0.20(+1.34%)
Nov 14, 2016 14.98 15.05 14.82 14.91 505,569 +0.03(+0.20%)
Nov 11, 2016 14.32 14.90 14.28 14.88 738,022 +0.56(+3.91%)
Nov 10, 2016 15.17 15.25 14.30 14.32 1,216,028 -0.73(-4.85%)
Nov 09, 2016 15.00 15.13 14.70 15.05 981,413 +0.00(+0.00%)
Nov 08, 2016 15.05 15.17 14.99 15.05 480,552 +0.00(+0.00%)
Nov 07, 2016 14.86 15.13 14.80 15.05 483,241 +0.51(+3.51%)
Nov 04, 2016 14.80 14.92 14.47 14.54 749,926 -0.26(-1.76%)
Nov 03, 2016 14.84 14.90 14.73 14.80 515,296 +0.01(+0.07%)
Nov 02, 2016 14.84 14.89 14.72 14.79 477,799 -0.07(-0.47%)
Nov 01, 2016 15.10 15.25 14.72 14.86 594,318 -0.18(-1.20%)
Oct 31, 2016 15.02 15.17 14.93 15.04 531,931 +0.02(+0.13%)
Oct 28, 2016 14.98 15.17 14.94 15.02 420,200 +0.06(+0.40%)
Oct 27, 2016 15.27 15.32 14.93 14.96 354,640 -0.20(-1.32%)
Oct 26, 2016 15.35 15.41 15.16 15.16 423,096 -0.25(-1.62%)
Oct 25, 2016 15.52 15.54 15.37 15.41 313,927 -0.08(-0.52%)
Oct 24, 2016 15.56 15.72 15.46 15.49 286,258 +0.06(+0.39%)
Oct 21, 2016 15.34 15.52 15.33 15.43 274,827 -0.09(-0.58%)
Oct 20, 2016 15.41 15.56 15.34 15.52 426,289 +0.07(+0.45%)
Oct 19, 2016 15.41 15.52 15.33 15.45 437,615 +0.07(+0.46%)
Oct 18, 2016 15.40 15.45 15.25 15.38 488,349 +0.16(+1.05%)
Oct 17, 2016 15.34 15.35 15.18 15.22 500,356 -0.06(-0.39%)
Oct 14, 2016 15.36 15.46 15.24 15.28 391,612 +0.04(+0.26%)
Oct 13, 2016 15.14 15.31 14.98 15.24 514,203 -0.01(-0.07%)
Oct 12, 2016 15.21 15.41 15.12 15.25 1,048,482 +0.02(+0.13%)
Oct 11, 2016 15.46 15.46 15.17 15.23 281,599 -0.23(-1.49%)
Oct 10, 2016 15.52 15.67 15.46 15.46 368,375 -0.01(-0.06%)
Oct 07, 2016 15.50 15.50 15.34 15.47 489,665 -0.01(-0.06%)
Oct 06, 2016 15.40 15.69 15.31 15.48 545,285 +0.03(+0.19%)
Oct 05, 2016 15.42 15.52 15.38 15.45 321,717 +0.02(+0.13%)
Oct 04, 2016 15.33 15.49 15.24 15.43 580,107 +0.07(+0.46%)
Oct 03, 2016 15.67 15.67 15.34 15.36 452,490 -0.34(-2.17%)
Sep 30, 2016 15.72 15.85 15.67 15.70 913,525 +0.09(+0.58%)
Sep 29, 2016 15.52 15.76 15.47 15.61 673,007 +0.02(+0.13%)
Sep 28, 2016 15.54 15.71 15.45 15.59 788,679 +0.03(+0.19%)
Sep 27, 2016 15.41 15.61 15.41 15.56 648,098 +0.11(+0.71%)
Sep 26, 2016 15.38 15.52 15.33 15.45 350,594 -0.04(-0.26%)
Sep 23, 2016 15.51 15.57 15.41 15.49 569,014 -0.03(-0.19%)
Sep 22, 2016 15.44 15.74 15.43 15.52 1,348,328 +0.16(+1.04%)
Sep 21, 2016 15.32 15.44 15.09 15.36 888,013 +0.08(+0.52%)
Sep 20, 2016 15.50 15.55 15.28 15.28 357,549 -0.20(-1.29%)
Sep 19, 2016 15.45 15.49 15.29 15.48 725,463 +0.10(+0.65%)
Sep 16, 2016 15.46 15.46 15.22 15.38 926,708 -0.04(-0.26%)
Sep 15, 2016 15.05 15.46 15.05 15.42 373,693 +0.34(+2.25%)
Sep 14, 2016 14.89 15.16 14.78 15.08 379,801 +0.24(+1.62%)
Sep 13, 2016 15.19 15.22 14.71 14.84 471,994 -0.52(-3.39%)
Sep 12, 2016 15.03 15.47 14.95 15.36 706,679 +0.30(+1.99%)
Sep 09, 2016 15.66 15.69 15.05 15.06 617,585 -0.74(-4.68%)
Sep 08, 2016 16.07 16.09 15.79 15.80 318,015 -0.27(-1.68%)
Sep 07, 2016 16.17 16.21 15.97 16.07 337,626 -0.17(-1.05%)
Sep 06, 2016 16.21 16.31 16.09 16.24 481,463 +0.03(+0.19%)
Sep 02, 2016 16.14 16.21 16.21 16.21 203,700 +0.11(+0.68%)
Sep 01, 2016 16.17 16.22 15.94 16.10 331,303 -0.07(-0.43%)
Aug 31, 2016 16.04 16.23 16.04 16.17 716,083 +0.06(+0.37%)
Aug 30, 2016 16.08 16.17 16.02 16.11 367,118 -0.02(-0.12%)
Aug 29, 2016 16.02 16.35 16.02 16.13 368,999 +0.08(+0.50%)
Aug 26, 2016 16.26 16.37 15.91 16.05 656,997 -0.23(-1.41%)
Aug 25, 2016 16.04 16.39 16.04 16.28 408,352 +0.18(+1.12%)
Aug 24, 2016 16.10 16.14 16.02 16.10 399,665 +0.06(+0.37%)
Aug 23, 2016 16.00 16.23 15.95 16.04 720,453 +0.07(+0.44%)
Aug 22, 2016 15.91 15.97 15.84 15.97 416,348 +0.02(+0.13%)
Aug 19, 2016 15.94 15.99 15.85 15.95 467,289 -0.04(-0.25%)
Aug 18, 2016 15.95 16.04 15.91 15.99 696,584 +0.07(+0.44%)
Aug 17, 2016 15.86 16.00 15.75 15.92 618,196 +0.01(+0.06%)
Aug 16, 2016 15.90 15.98 15.86 15.91 455,068 -0.07(-0.44%)
Aug 15, 2016 15.91 16.02 15.88 15.98 937,893 +0.08(+0.50%)
Aug 12, 2016 16.02 16.02 15.87 15.90 911,861 -0.08(-0.50%)
Aug 11, 2016 15.92 16.06 15.91 15.98 398,757 +0.13(+0.82%)
Aug 10, 2016 15.50 15.91 15.48 15.85 897,838 +0.34(+2.19%)
Aug 09, 2016 15.72 15.86 15.00 15.51 823,663 -0.03(-0.19%)
Aug 08, 2016 15.43 15.61 15.41 15.54 842,673 +0.11(+0.71%)
Aug 05, 2016 15.13 15.45 15.13 15.43 453,100 +0.30(+1.98%)
Aug 04, 2016 15.15 15.22 15.07 15.13 326,008 +0.02(+0.13%)
Aug 03, 2016 14.96 15.11 14.87 15.11 497,597 +0.19(+1.27%)
Aug 02, 2016 14.97 15.00 14.79 14.92 514,099 -0.03(-0.20%)
Aug 01, 2016 14.93 15.05 14.85 14.95 659,612 +0.06(+0.40%)
Jul 29, 2016 14.60 14.93 14.52 14.89 1,536,906 +0.34(+2.34%)
Jul 28, 2016 13.95 14.65 13.95 14.55 2,753,334 +0.64(+4.60%)
Jul 27, 2016 14.07 14.09 13.76 13.91 1,183,199 -0.11(-0.78%)
Jul 26, 2016 13.99 14.15 13.93 14.02 1,021,991 -0.01(-0.07%)
Jul 25, 2016 14.04 14.11 13.96 14.03 977,577 -0.03(-0.21%)
Jul 22, 2016 13.87 14.10 13.84 14.06 845,683 +0.19(+1.37%)
Jul 21, 2016 14.07 14.14 13.84 13.87 767,897 -0.20(-1.42%)
Jul 20, 2016 14.02 14.15 13.86 14.07 1,646,345 +0.03(+0.21%)
Jul 19, 2016 13.93 14.04 13.79 14.04 1,305,155 +0.05(+0.36%)
Jul 18, 2016 14.08 14.16 13.94 13.99 821,893 -0.15(-1.06%)
Jul 15, 2016 14.01 14.17 13.93 14.14 2,999,187 +0.20(+1.43%)
Jul 14, 2016 14.07 14.21 13.93 13.94 1,426,135 -0.13(-0.92%)
Jul 13, 2016 14.10 14.20 14.04 14.07 811,066 -0.01(-0.07%)
Jul 12, 2016 14.08 14.16 14.02 14.08 744,299 +0.03(+0.21%)
Jul 11, 2016 14.07 14.13 13.92 14.05 808,958 +0.09(+0.64%)
Jul 08, 2016 13.72 14.03 13.55 13.96 970,681 +0.41(+3.03%)
Jul 07, 2016 13.46 13.58 13.40 13.55 424,425 +0.08(+0.59%)
Jul 06, 2016 13.42 13.48 13.14 13.47 474,267 -0.05(-0.37%)
Jul 05, 2016 13.56 13.67 13.38 13.52 835,672 -0.06(-0.44%)
Jul 01, 2016 13.75 13.58 13.58 13.58 530,500 -0.15(-1.09%)
Jun 30, 2016 13.40 13.77 13.29 13.73 1,371,719 +0.39(+2.92%)
Jun 29, 2016 12.93 13.34 12.87 13.34 623,112 +0.51(+3.98%)
Jun 28, 2016 12.71 12.85 12.50 12.83 1,497,629 +0.21(+1.66%)
Jun 27, 2016 13.19 13.19 12.59 12.62 1,462,495 -0.74(-5.54%)
Jun 24, 2016 13.67 13.78 13.31 13.36 6,723,538 -0.73(-5.18%)
Jun 23, 2016 13.81 14.09 13.77 14.09 1,087,092 +0.36(+2.62%)
Jun 22, 2016 13.78 13.85 13.69 13.73 590,238 -0.07(-0.51%)
Jun 21, 2016 13.85 13.87 13.77 13.80 391,891 +0.06(+0.44%)
Jun 20, 2016 13.62 13.85 13.55 13.74 915,391 +0.31(+2.31%)
Jun 17, 2016 13.45 13.51 13.36 13.43 1,233,746 +0.03(+0.22%)
Jun 16, 2016 13.18 13.41 13.13 13.40 443,169 +0.13(+0.98%)
Jun 15, 2016 13.16 13.43 13.11 13.27 462,703 +0.13(+0.99%)
Jun 14, 2016 13.23 13.23 12.95 13.14 687,032 -0.15(-1.13%)
Jun 13, 2016 13.66 13.66 13.28 13.29 725,892 -0.37(-2.71%)
Jun 10, 2016 13.69 13.74 13.51 13.66 507,405 -0.13(-0.94%)
Jun 09, 2016 13.64 13.83 13.54 13.79 663,740 +0.13(+0.95%)
Jun 08, 2016 13.49 13.73 13.45 13.66 701,134 +0.17(+1.26%)
Jun 07, 2016 13.56 13.60 13.46 13.49 358,359 -0.10(-0.74%)
Jun 06, 2016 13.49 13.62 13.39 13.59 578,709 +0.10(+0.74%)
Jun 03, 2016 13.55 13.55 13.28 13.49 722,161 -0.06(-0.44%)
Jun 02, 2016 13.25 13.56 13.12 13.55 1,269,016 +0.28(+2.11%)
Jun 01, 2016 13.08 13.27 13.00 13.27 1,948,642 +0.14(+1.07%)
May 31, 2016 13.87 13.93 13.12 13.13 1,729,475 -0.67(-4.86%)
May 27, 2016 13.76 13.80 13.80 13.80 1,830,900 +0.00(+0.00%)
May 26, 2016 13.94 14.00 13.78 13.80 935,025 -0.14(-1.00%)
May 25, 2016 13.73 14.05 13.72 13.94 1,015,037 +0.24(+1.75%)
May 24, 2016 13.71 13.89 13.64 13.70 1,285,275 +0.01(+0.07%)
May 23, 2016 13.82 13.83 13.68 13.69 561,550 -0.13(-0.94%)
May 20, 2016 13.82 13.95 13.76 13.82 557,976 +0.07(+0.51%)
May 19, 2016 13.80 13.95 13.73 13.75 545,529 -0.14(-1.01%)
May 18, 2016 13.96 14.03 13.74 13.89 717,714 -0.09(-0.64%)
May 17, 2016 13.99 14.15 13.85 13.98 923,320 -0.03(-0.21%)
May 16, 2016 13.86 14.03 13.86 14.01 763,370 +0.15(+1.08%)
May 13, 2016 13.92 14.06 13.86 13.86 677,067 -0.13(-0.93%)
May 12, 2016 14.21 14.38 13.94 13.99 771,312 -0.16(-1.13%)
May 11, 2016 13.84 14.37 13.76 14.15 2,387,346 +0.31(+2.24%)
May 10, 2016 13.84 13.98 13.78 13.84 880,802 +0.06(+0.44%)
May 09, 2016 14.49 14.51 13.77 13.78 1,629,036 -0.72(-4.97%)
May 06, 2016 14.39 14.57 14.34 14.50 1,971,301 +0.11(+0.76%)
May 05, 2016 14.50 14.59 14.25 14.39 595,246 -0.09(-0.62%)
May 04, 2016 14.16 14.54 14.16 14.48 500,162 +0.24(+1.69%)
May 03, 2016 14.38 14.40 14.18 14.24 589,862 -0.23(-1.59%)
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.