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

Travelzoo (NQ: TZOO )

7.800 -0.050 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 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 30, 2015 13.45 13.53 13.02 13.14 245,073 -0.36(-2.67%)
Apr 29, 2015 13.56 13.81 13.33 13.50 170,564 -0.18(-1.32%)
Apr 28, 2015 14.13 14.29 13.62 13.68 323,950 -0.28(-2.01%)
Apr 27, 2015 12.94 14.26 12.87 13.96 800,129 +1.07(+8.30%)
Apr 24, 2015 12.99 13.11 12.74 12.89 158,337 -0.14(-1.07%)
Apr 23, 2015 13.01 13.25 12.74 13.03 244,050 -0.03(-0.23%)
Apr 22, 2015 13.10 13.55 12.80 13.06 398,063 -0.02(-0.15%)
Apr 21, 2015 13.33 13.40 12.76 13.08 275,498 -0.06(-0.46%)
Apr 20, 2015 13.19 13.62 13.01 13.14 512,315 +0.15(+1.15%)
Apr 17, 2015 13.22 13.33 12.44 12.99 992,831 -0.58(-4.27%)
Apr 16, 2015 11.76 13.71 11.60 13.57 2,300,508 +3.29(+32.00%)
Apr 15, 2015 9.850 10.32 9.720 10.28 301,271 +0.51(+5.22%)
Apr 14, 2015 9.460 9.940 9.340 9.770 138,951 +0.28(+2.95%)
Apr 13, 2015 9.540 9.670 9.400 9.490 60,482 -0.08(-0.84%)
Apr 10, 2015 9.940 10.05 9.510 9.570 73,457 -0.29(-2.94%)
Apr 09, 2015 9.900 9.979 9.810 9.860 38,885 -0.01(-0.10%)
Apr 08, 2015 9.710 9.900 9.530 9.870 95,656 +0.20(+2.07%)
Apr 07, 2015 9.690 9.810 9.641 9.670 54,489 -0.02(-0.21%)
Apr 06, 2015 9.370 9.698 9.340 9.690 61,906 +0.30(+3.19%)
Apr 02, 2015 9.490 9.390 9.390 9.390 67,300 -0.14(-1.47%)
Apr 01, 2015 9.660 9.750 9.500 9.530 68,564 -0.11(-1.14%)
Mar 31, 2015 9.650 9.742 9.620 9.640 20,562 +0.00(+0.00%)
Mar 30, 2015 9.650 9.760 9.600 9.640 38,712 +0.00(+0.00%)
Mar 27, 2015 9.660 9.760 9.590 9.640 46,924 -0.02(-0.21%)
Mar 26, 2015 9.690 9.720 9.610 9.660 27,874 +0.00(+0.00%)
Mar 25, 2015 10.24 10.24 9.650 9.660 125,043 -0.61(-5.94%)
Mar 24, 2015 10.33 10.39 10.26 10.27 45,499 -0.03(-0.29%)
Mar 23, 2015 9.860 10.45 9.860 10.30 99,606 +0.43(+4.36%)
Mar 20, 2015 9.880 9.970 9.800 9.870 112,556 +0.02(+0.20%)
Mar 19, 2015 9.870 9.880 9.640 9.850 58,868 +0.03(+0.31%)
Mar 18, 2015 9.610 10.06 9.570 9.820 121,433 +0.19(+1.97%)
Mar 17, 2015 9.550 9.730 9.540 9.630 53,506 +0.04(+0.42%)
Mar 16, 2015 9.650 9.690 9.490 9.590 40,944 -0.04(-0.42%)
Mar 13, 2015 9.670 9.800 9.550 9.630 79,437 +0.17(+1.80%)
Mar 12, 2015 9.700 9.820 9.450 9.460 65,883 -0.19(-1.97%)
Mar 11, 2015 9.590 9.700 9.510 9.650 36,301 +0.05(+0.52%)
Mar 10, 2015 9.700 9.760 9.510 9.600 39,323 -0.21(-2.14%)
Mar 09, 2015 9.800 9.830 9.690 9.810 75,120 +0.04(+0.41%)
Mar 06, 2015 9.970 10.03 9.720 9.770 53,393 -0.27(-2.69%)
Mar 05, 2015 9.900 10.07 9.830 10.04 55,149 +0.14(+1.41%)
Mar 04, 2015 10.04 10.03 9.850 9.900 77,968 -0.13(-1.30%)
Mar 03, 2015 9.990 10.13 9.830 10.03 105,149 +0.03(+0.30%)
Mar 02, 2015 10.15 10.16 9.940 10.00 100,238 -0.08(-0.79%)
Feb 27, 2015 10.15 10.26 10.07 10.08 85,376 -0.06(-0.59%)
Feb 26, 2015 10.17 10.33 10.06 10.14 105,079 -0.01(-0.10%)
Feb 25, 2015 9.990 10.26 9.920 10.15 136,967 +0.21(+2.11%)
Feb 24, 2015 9.710 10.22 9.630 9.940 187,607 +0.21(+2.16%)
Feb 23, 2015 9.770 9.770 9.500 9.730 151,477 +0.05(+0.52%)
Feb 20, 2015 9.650 9.760 9.380 9.680 101,898 +0.03(+0.31%)
Feb 19, 2015 9.550 9.800 9.500 9.650 140,879 +0.13(+1.37%)
Feb 18, 2015 9.820 9.900 9.502 9.520 103,904 -0.28(-2.86%)
Feb 17, 2015 10.02 10.22 9.720 9.800 201,634 -0.08(-0.81%)
Feb 13, 2015 9.540 9.880 9.880 9.880 232,100 +0.49(+5.22%)
Feb 12, 2015 9.240 9.770 9.000 9.390 284,662 +0.54(+6.10%)
Feb 11, 2015 8.750 8.890 8.663 8.850 52,076 +0.04(+0.45%)
Feb 10, 2015 8.770 8.918 8.450 8.810 108,925 +0.11(+1.26%)
Feb 09, 2015 9.170 9.248 8.670 8.700 116,085 -0.47(-5.13%)
Feb 06, 2015 8.820 9.240 8.740 9.170 135,170 +0.31(+3.50%)
Feb 05, 2015 9.250 9.280 8.780 8.860 135,717 -0.28(-3.06%)
Feb 04, 2015 8.730 9.220 8.690 9.140 176,059 +0.46(+5.30%)
Feb 03, 2015 8.590 8.690 8.500 8.680 293,198 +0.06(+0.70%)
Feb 02, 2015 8.630 8.670 8.530 8.620 97,928 +0.04(+0.47%)
Jan 30, 2015 8.610 8.780 8.500 8.580 202,843 -0.08(-0.92%)
Jan 29, 2015 8.750 8.896 8.550 8.660 151,639 -0.15(-1.70%)
Jan 28, 2015 9.050 9.090 8.750 8.810 242,275 -0.16(-1.78%)
Jan 27, 2015 8.980 9.030 8.800 8.970 180,301 -0.07(-0.77%)
Jan 26, 2015 9.170 9.309 8.920 9.040 253,461 -0.13(-1.42%)
Jan 23, 2015 9.600 9.800 9.010 9.170 355,304 -0.37(-3.88%)
Jan 22, 2015 10.73 10.73 9.420 9.540 512,840 -1.81(-15.95%)
Jan 21, 2015 11.44 11.58 11.34 11.35 107,243 -0.15(-1.30%)
Jan 20, 2015 10.76 11.58 10.65 11.50 161,785 +0.72(+6.68%)
Jan 16, 2015 10.51 10.92 10.24 10.78 93,991 +0.24(+2.28%)
Jan 15, 2015 11.20 11.20 10.36 10.54 187,317 -0.63(-5.64%)
Jan 14, 2015 11.04 11.20 10.92 11.17 36,362 +0.07(+0.63%)
Jan 13, 2015 11.32 11.49 10.80 11.10 118,093 -0.10(-0.89%)
Jan 12, 2015 11.66 11.71 11.13 11.20 58,581 -0.51(-4.36%)
Jan 09, 2015 11.82 11.82 11.64 11.71 42,827 -0.11(-0.93%)
Jan 08, 2015 11.70 11.83 11.59 11.82 50,390 +0.22(+1.90%)
Jan 07, 2015 11.81 11.81 11.51 11.60 73,003 -0.09(-0.77%)
Jan 06, 2015 12.04 12.04 11.39 11.69 89,533 -0.26(-2.18%)
Jan 05, 2015 12.27 12.27 11.87 11.95 137,368 -0.21(-1.73%)
Jan 02, 2015 12.66 12.69 11.87 12.16 89,598 -0.46(-3.65%)
Dec 31, 2014 12.71 12.62 12.62 12.62 131,700 -0.13(-1.02%)
Dec 30, 2014 12.98 13.09 12.70 12.75 86,274 -0.33(-2.52%)
Dec 29, 2014 13.21 13.28 13.00 13.08 99,501 -0.16(-1.21%)
Dec 26, 2014 13.13 13.30 13.08 13.24 42,545 +0.27(+2.08%)
Dec 24, 2014 12.84 12.97 12.97 12.97 35,800 +0.10(+0.78%)
Dec 23, 2014 12.99 13.30 12.86 12.87 41,053 -0.09(-0.69%)
Dec 22, 2014 13.51 13.64 12.89 12.96 78,491 -0.55(-4.07%)
Dec 19, 2014 13.11 13.68 13.07 13.51 276,140 +0.45(+3.45%)
Dec 18, 2014 13.20 13.31 13.05 13.06 73,301 +0.00(+0.00%)
Dec 17, 2014 12.93 13.09 12.74 13.06 74,553 +0.18(+1.40%)
Dec 16, 2014 12.81 13.08 12.72 12.88 84,566 +0.09(+0.70%)
Dec 15, 2014 13.17 13.18 12.75 12.79 53,610 -0.40(-3.03%)
Dec 12, 2014 13.22 13.22 12.90 13.19 43,475 +0.11(+0.84%)
Dec 11, 2014 13.02 13.48 12.90 13.08 62,808 +0.23(+1.79%)
Dec 10, 2014 13.61 13.96 12.78 12.85 130,510 -0.78(-5.72%)
Dec 09, 2014 12.80 13.64 12.80 13.63 116,433 +0.62(+4.77%)
Dec 08, 2014 12.91 13.36 12.82 13.01 122,516 +0.19(+1.48%)
Dec 05, 2014 12.62 12.87 12.61 12.82 46,324 +0.21(+1.67%)
Dec 04, 2014 12.66 12.66 12.56 12.61 70,723 +0.02(+0.16%)
Dec 03, 2014 12.73 12.87 12.57 12.59 41,454 -0.07(-0.55%)
Dec 02, 2014 12.73 12.89 12.55 12.66 54,950 +0.04(+0.32%)
Dec 01, 2014 13.16 13.25 12.59 12.62 92,000 -0.51(-3.88%)
Nov 28, 2014 12.59 13.44 12.58 13.13 139,953 +0.51(+4.04%)
Nov 26, 2014 12.61 12.62 12.62 12.62 32,200 +0.02(+0.16%)
Nov 25, 2014 12.70 12.77 12.56 12.60 89,739 -0.12(-0.94%)
Nov 24, 2014 12.60 12.72 12.52 12.72 46,638 +0.14(+1.11%)
Nov 21, 2014 12.61 12.75 12.43 12.58 55,532 +0.08(+0.64%)
Nov 20, 2014 12.47 12.68 12.37 12.50 44,319 +0.03(+0.24%)
Nov 19, 2014 12.82 12.82 12.42 12.47 58,927 -0.31(-2.43%)
Nov 18, 2014 12.74 13.00 12.54 12.78 71,176 +0.06(+0.47%)
Nov 17, 2014 12.86 12.86 12.56 12.72 56,821 -0.09(-0.70%)
Nov 14, 2014 12.52 12.85 12.45 12.81 45,870 +0.30(+2.40%)
Nov 13, 2014 12.51 12.77 12.37 12.51 50,821 +0.02(+0.16%)
Nov 12, 2014 12.71 12.72 12.42 12.49 42,944 -0.24(-1.89%)
Nov 11, 2014 12.71 12.78 12.43 12.73 74,647 +0.18(+1.43%)
Nov 10, 2014 12.50 12.72 12.38 12.55 45,746 +0.11(+0.88%)
Nov 07, 2014 12.48 12.56 12.26 12.44 63,844 -0.02(-0.16%)
Nov 06, 2014 12.38 12.56 12.27 12.46 52,229 +0.02(+0.16%)
Nov 05, 2014 12.58 12.69 12.30 12.44 67,402 -0.07(-0.56%)
Nov 04, 2014 12.63 12.84 12.15 12.51 126,864 -0.25(-1.96%)
Nov 03, 2014 13.09 13.45 12.74 12.76 82,350 -0.33(-2.52%)
Oct 31, 2014 12.80 13.28 12.76 13.09 111,917 +0.51(+4.05%)
Oct 30, 2014 12.57 12.78 12.55 12.58 52,931 -0.01(-0.08%)
Oct 29, 2014 12.93 13.02 12.54 12.59 60,341 -0.47(-3.60%)
Oct 28, 2014 12.52 13.14 12.36 13.06 69,673 +0.54(+4.31%)
Oct 27, 2014 12.26 12.54 12.19 12.52 60,409 +0.33(+2.71%)
Oct 24, 2014 12.25 12.31 12.09 12.19 98,246 -0.06(-0.49%)
Oct 23, 2014 12.24 12.52 12.15 12.25 52,742 +0.08(+0.66%)
Oct 22, 2014 12.21 12.52 12.11 12.17 115,055 -0.04(-0.33%)
Oct 21, 2014 12.72 12.79 12.07 12.21 190,500 -0.53(-4.16%)
Oct 20, 2014 13.22 13.23 12.66 12.74 118,232 -0.48(-3.63%)
Oct 17, 2014 13.40 13.43 13.10 13.22 124,535 -0.11(-0.83%)
Oct 16, 2014 13.08 13.68 12.24 13.33 261,731 -1.53(-10.30%)
Oct 15, 2014 14.82 15.29 14.35 14.86 167,663 +0.01(+0.07%)
Oct 14, 2014 14.78 14.93 14.62 14.85 89,694 +0.27(+1.85%)
Oct 13, 2014 14.36 14.94 14.36 14.58 64,929 +0.18(+1.25%)
Oct 10, 2014 14.66 14.82 14.38 14.40 49,668 -0.35(-2.37%)
Oct 09, 2014 15.52 15.52 14.73 14.75 51,192 -0.74(-4.78%)
Oct 08, 2014 15.42 15.50 15.25 15.49 53,004 +0.05(+0.32%)
Oct 07, 2014 15.65 15.92 15.38 15.44 37,622 -0.36(-2.28%)
Oct 06, 2014 16.00 16.09 15.43 15.80 59,507 -0.06(-0.38%)
Oct 03, 2014 15.98 16.26 15.81 15.86 36,568 +0.06(+0.38%)
Oct 02, 2014 15.21 15.93 15.21 15.80 62,443 +0.53(+3.47%)
Oct 01, 2014 15.50 15.60 15.04 15.27 71,181 -0.23(-1.48%)
Sep 30, 2014 15.67 15.76 15.50 15.50 68,886 -0.25(-1.59%)
Sep 29, 2014 15.74 15.84 15.58 15.75 38,529 -0.13(-0.82%)
Sep 26, 2014 15.74 15.92 15.73 15.88 16,860 +0.15(+0.95%)
Sep 25, 2014 15.93 15.93 15.56 15.73 42,813 -0.26(-1.63%)
Sep 24, 2014 15.93 16.07 15.83 15.99 13,420 +0.07(+0.44%)
Sep 23, 2014 16.05 16.17 15.86 15.92 88,809 -0.07(-0.44%)
Sep 22, 2014 15.94 16.05 15.80 15.99 45,160 +0.04(+0.25%)
Sep 19, 2014 16.39 16.43 15.85 15.95 187,793 -0.34(-2.09%)
Sep 18, 2014 16.08 16.30 16.00 16.29 34,368 +0.26(+1.62%)
Sep 17, 2014 16.36 16.44 15.80 16.03 80,817 -0.32(-1.96%)
Sep 16, 2014 16.30 16.65 16.30 16.35 40,167 -0.06(-0.37%)
Sep 15, 2014 16.78 16.83 16.36 16.41 61,275 -0.39(-2.32%)
Sep 12, 2014 16.97 16.98 16.78 16.80 50,176 -0.12(-0.71%)
Sep 11, 2014 16.83 17.00 16.83 16.92 50,597 -0.18(-1.05%)
Sep 10, 2014 16.90 17.30 16.89 17.10 78,151 +0.22(+1.30%)
Sep 09, 2014 17.20 17.33 16.84 16.88 47,642 -0.33(-1.92%)
Sep 08, 2014 17.22 17.28 16.90 17.21 46,365 +0.05(+0.29%)
Sep 05, 2014 17.33 17.33 16.98 17.16 22,188 -0.21(-1.21%)
Sep 04, 2014 17.39 17.39 17.17 17.37 26,815 +0.08(+0.46%)
Sep 03, 2014 17.15 17.33 17.08 17.29 46,377 +0.23(+1.35%)
Sep 02, 2014 17.18 17.23 16.97 17.06 30,386 +0.01(+0.06%)
Aug 29, 2014 17.05 17.05 17.05 17.05 23,600 +0.00(+0.00%)
Aug 28, 2014 17.05 17.05 17.04 17.05 23,378 +0.00(+0.00%)
Aug 27, 2014 17.23 17.23 17.00 17.05 24,191 -0.16(-0.93%)
Aug 26, 2014 17.31 17.31 17.09 17.21 45,856 -0.09(-0.52%)
Aug 25, 2014 17.50 17.50 17.16 17.30 29,636 -0.13(-0.75%)
Aug 22, 2014 17.40 17.49 17.22 17.43 33,967 +0.03(+0.17%)
Aug 21, 2014 17.15 17.40 16.95 17.40 26,218 +0.31(+1.81%)
Aug 20, 2014 17.21 17.23 17.00 17.09 23,439 -0.16(-0.93%)
Aug 19, 2014 17.44 17.44 17.05 17.25 26,257 -0.10(-0.58%)
Aug 18, 2014 17.39 17.41 17.27 17.35 28,242 +0.20(+1.17%)
Aug 15, 2014 17.35 17.35 16.99 17.15 54,332 -0.09(-0.52%)
Aug 14, 2014 17.13 17.32 17.01 17.24 36,014 +0.16(+0.94%)
Aug 13, 2014 17.29 17.30 17.08 17.08 22,564 -0.10(-0.58%)
Aug 12, 2014 17.29 17.36 16.97 17.18 28,929 -0.13(-0.75%)
Aug 11, 2014 17.02 17.48 17.02 17.31 42,477 +0.31(+1.82%)
Aug 08, 2014 16.98 17.18 16.88 17.00 42,513 +0.08(+0.47%)
Aug 07, 2014 17.21 17.32 16.85 16.92 79,291 -0.17(-0.99%)
Aug 06, 2014 16.90 17.35 16.90 17.09 45,593 +0.02(+0.12%)
Aug 05, 2014 17.08 17.13 16.81 17.07 57,093 -0.05(-0.29%)
Aug 04, 2014 16.80 17.35 16.65 17.12 50,344 +0.39(+2.33%)
Aug 01, 2014 17.21 17.21 16.53 16.73 62,614 -0.51(-2.96%)
Jul 31, 2014 17.24 17.37 17.10 17.24 48,096 -0.18(-1.03%)
Jul 30, 2014 17.50 17.50 17.27 17.42 51,873 -0.02(-0.11%)
Jul 29, 2014 17.32 17.42 17.14 17.44 62,537 +0.16(+0.93%)
Jul 28, 2014 17.66 17.66 17.14 17.28 108,401 -0.24(-1.37%)
Jul 25, 2014 17.45 17.61 17.35 17.52 54,079 -0.05(-0.28%)
Jul 24, 2014 17.59 17.82 17.45 17.57 44,384 -0.01(-0.06%)
Jul 23, 2014 17.62 17.77 17.54 17.58 54,622 -0.01(-0.06%)
Jul 22, 2014 17.82 18.12 17.53 17.59 70,010 -0.18(-1.01%)
Jul 21, 2014 17.48 17.88 17.25 17.77 59,734 +0.21(+1.20%)
Jul 18, 2014 17.41 17.59 16.78 17.56 226,865 -0.03(-0.17%)
Jul 17, 2014 18.10 19.18 17.50 17.59 320,842 -1.40(-7.37%)
Jul 16, 2014 18.87 19.23 18.58 18.99 145,424 +0.31(+1.66%)
Jul 15, 2014 19.06 19.06 18.57 18.68 72,952 -0.36(-1.89%)
Jul 14, 2014 19.38 19.38 18.88 19.04 75,738 -0.04(-0.21%)
Jul 11, 2014 18.78 19.13 18.51 19.08 48,040 +0.33(+1.76%)
Jul 10, 2014 18.38 18.97 18.21 18.75 71,271 +0.01(+0.05%)
Jul 09, 2014 18.56 18.79 18.19 18.74 74,542 +0.30(+1.63%)
Jul 08, 2014 19.02 19.02 18.32 18.44 72,315 -0.55(-2.90%)
Jul 07, 2014 19.62 19.62 18.92 18.99 82,921 -0.61(-3.11%)
Jul 03, 2014 19.49 19.60 19.60 19.60 43,500 +0.12(+0.62%)
Jul 02, 2014 19.40 19.65 19.38 19.48 108,170 +0.15(+0.78%)
Jul 01, 2014 19.39 19.46 19.26 19.33 59,985 -0.02(-0.10%)
Jun 30, 2014 18.78 19.42 18.73 19.35 38,066 +0.52(+2.76%)
Jun 27, 2014 18.98 19.30 18.72 18.83 210,420 -0.29(-1.52%)
Jun 26, 2014 19.39 19.45 19.06 19.12 25,151 -0.30(-1.54%)
Jun 25, 2014 19.29 19.47 19.22 19.42 43,169 +0.11(+0.57%)
Jun 24, 2014 19.25 19.66 19.19 19.31 62,678 +0.09(+0.47%)
Jun 23, 2014 19.00 19.32 18.94 19.22 79,382 +0.23(+1.21%)
Jun 20, 2014 19.39 19.39 18.67 18.99 113,148 -0.29(-1.50%)
Jun 19, 2014 19.18 19.42 18.50 19.28 44,990 +0.21(+1.10%)
Jun 18, 2014 19.06 19.09 18.84 19.07 45,602 +0.01(+0.05%)
Jun 17, 2014 18.67 19.20 18.62 19.06 55,221 +0.46(+2.47%)
Jun 16, 2014 18.90 18.92 18.36 18.60 53,382 -0.26(-1.38%)
Jun 13, 2014 18.83 18.99 18.68 18.86 23,435 +0.13(+0.69%)
Jun 12, 2014 18.95 19.16 18.64 18.73 39,062 -0.20(-1.06%)
Jun 11, 2014 19.43 19.43 18.83 18.93 32,122 -0.35(-1.82%)
Jun 10, 2014 19.20 19.45 19.04 19.28 37,162 +0.20(+1.05%)
Jun 06, 2014 18.97 19.23 18.78 19.08 57,467 +0.23(+1.22%)
Jun 05, 2014 18.38 19.02 18.32 18.85 170,141 +0.46(+2.50%)
Jun 04, 2014 18.28 18.46 18.14 18.39 66,363 -0.04(-0.22%)
Jun 03, 2014 18.73 18.82 18.30 18.43 79,428 -0.46(-2.44%)
Jun 02, 2014 19.30 19.42 18.54 18.89 72,869 -0.36(-1.87%)
May 30, 2014 19.46 19.47 19.19 19.25 67,701 -0.20(-1.03%)
May 29, 2014 19.23 19.53 19.22 19.45 72,255 +0.03(+0.15%)
May 28, 2014 19.43 19.66 19.30 19.42 75,721 +0.01(+0.05%)
May 27, 2014 19.11 19.46 19.00 19.41 77,343 +0.38(+2.00%)
May 23, 2014 18.31 19.03 19.03 19.03 88,600 +0.74(+4.05%)
May 22, 2014 18.30 18.51 18.04 18.29 40,019 -0.01(-0.05%)
May 21, 2014 18.41 18.41 17.92 18.30 45,884 -0.00(-0.03%)
May 20, 2014 18.48 18.73 18.02 18.30 82,522 -0.29(-1.53%)
May 19, 2014 18.73 18.81 18.24 18.59 69,605 -0.15(-0.80%)
May 16, 2014 18.21 18.78 18.00 18.74 90,200 +0.50(+2.74%)
May 15, 2014 18.08 18.28 17.96 18.24 84,258 +0.14(+0.77%)
May 14, 2014 18.32 18.35 18.04 18.10 81,344 -0.11(-0.60%)
May 13, 2014 18.80 18.80 18.09 18.21 68,463 -0.66(-3.50%)
May 12, 2014 17.75 19.00 17.72 18.87 135,915 +1.34(+7.64%)
May 09, 2014 17.34 17.58 17.23 17.53 102,167 +0.15(+0.86%)
May 08, 2014 17.39 17.96 17.28 17.38 87,960 -0.10(-0.57%)
May 07, 2014 17.65 17.81 17.31 17.48 98,406 -0.39(-2.18%)
May 06, 2014 17.94 18.02 17.64 17.87 76,593 -0.14(-0.78%)
May 05, 2014 18.18 18.20 17.91 18.01 88,835 -0.18(-0.99%)
May 02, 2014 18.26 18.59 18.14 18.19 74,844 -0.09(-0.49%)
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.