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

Navient Corp (NQ: NAVI )

14.39 -0.24 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 29, 2016 7.152 7.441 7.105 7.286 6,928,359 +0.16(+2.27%)
Feb 26, 2016 7.219 7.394 7.098 7.125 4,835,565 -0.05(-0.66%)
Feb 25, 2016 6.923 7.212 6.795 7.172 4,500,117 +0.25(+3.60%)
Feb 24, 2016 6.735 6.969 6.506 6.923 4,106,276 +0.03(+0.49%)
Feb 23, 2016 6.923 7.058 6.809 6.889 4,315,575 -0.08(-1.16%)
Feb 22, 2016 6.815 6.984 6.795 6.970 3,827,380 +0.30(+4.44%)
Feb 19, 2016 6.802 6.802 6.546 6.674 3,720,886 -0.14(-2.07%)
Feb 18, 2016 6.674 6.849 6.566 6.815 4,500,595 +0.15(+2.22%)
Feb 17, 2016 6.546 6.943 6.524 6.667 6,443,781 +0.17(+2.59%)
Feb 16, 2016 6.183 6.513 6.149 6.499 5,026,688 +0.36(+5.81%)
Feb 12, 2016 5.712 6.143 6.143 6.143 6,512,734 +0.48(+8.56%)
Feb 11, 2016 5.638 5.746 5.517 5.658 5,526,650 -0.09(-1.64%)
Feb 10, 2016 5.799 5.853 5.678 5.752 7,943,471 +0.03(+0.59%)
Feb 09, 2016 5.974 5.981 5.665 5.719 15,145,146 -0.30(-4.92%)
Feb 08, 2016 6.243 6.250 5.840 6.015 5,370,368 -0.38(-5.99%)
Feb 05, 2016 6.405 6.506 6.307 6.398 5,188,103 -0.02(-0.31%)
Feb 04, 2016 6.136 6.546 6.048 6.418 5,113,909 +0.24(+3.92%)
Feb 03, 2016 5.921 6.217 5.641 6.176 5,505,899 +0.28(+4.79%)
Feb 02, 2016 6.156 6.232 5.887 5.894 6,767,136 -0.37(-5.91%)
Feb 01, 2016 6.398 6.455 6.176 6.264 6,212,276 -0.17(-2.62%)
Jan 29, 2016 6.116 6.466 6.095 6.432 8,730,011 +0.36(+5.87%)
Jan 28, 2016 6.439 6.607 6.055 6.075 7,439,435 -0.30(-4.65%)
Jan 27, 2016 6.109 6.714 6.109 6.371 10,856,316 +0.01(+0.21%)
Jan 26, 2016 5.988 6.385 5.968 6.358 5,902,536 +0.39(+6.54%)
Jan 25, 2016 6.190 6.217 5.934 5.968 8,622,780 -0.25(-4.00%)
Jan 22, 2016 6.284 6.451 6.109 6.217 8,623,755 +0.05(+0.87%)
Jan 21, 2016 6.109 6.344 6.055 6.163 6,593,034 +0.13(+2.12%)
Jan 20, 2016 5.773 6.109 5.578 6.035 11,593,622 +0.14(+2.40%)
Jan 19, 2016 6.021 6.156 5.880 5.894 7,881,533 -0.16(-2.67%)
Jan 15, 2016 6.143 6.055 6.055 6.055 9,506,240 -0.27(-4.26%)
Jan 14, 2016 6.351 6.398 6.082 6.324 7,918,750 -0.01(-0.21%)
Jan 13, 2016 6.775 6.864 6.338 6.338 8,810,799 -0.40(-5.89%)
Jan 12, 2016 6.829 6.916 6.600 6.735 6,903,230 +0.01(+0.10%)
Jan 11, 2016 6.869 6.913 6.593 6.728 7,621,761 -0.12(-1.77%)
Jan 08, 2016 6.977 7.078 6.748 6.849 10,656,808 -0.06(-0.88%)
Jan 07, 2016 7.226 7.293 6.862 6.910 9,095,133 -0.44(-6.04%)
Jan 06, 2016 7.542 7.572 7.286 7.354 7,551,442 -0.28(-3.62%)
Jan 05, 2016 7.737 7.898 7.360 7.629 8,889,401 -0.11(-1.39%)
Jan 04, 2016 7.629 7.798 7.522 7.737 10,762,263 +0.03(+0.44%)
Dec 31, 2015 7.603 7.703 7.703 7.703 3,911,772 +0.08(+1.06%)
Dec 30, 2015 7.757 7.786 7.616 7.623 4,763,059 -0.11(-1.39%)
Dec 29, 2015 7.730 7.851 7.670 7.730 7,187,441 +0.02(+0.26%)
Dec 28, 2015 8.410 8.417 7.609 7.710 13,920,104 -0.77(-9.12%)
Dec 24, 2015 8.215 8.484 8.484 8.484 2,838,034 +0.31(+3.79%)
Dec 23, 2015 7.905 8.174 7.878 8.174 17,093,444 +0.30(+3.85%)
Dec 22, 2015 7.966 8.026 7.804 7.872 11,000,763 -0.07(-0.85%)
Dec 21, 2015 8.127 8.161 7.845 7.939 5,584,505 -0.08(-1.01%)
Dec 18, 2015 8.336 8.336 8.020 8.020 19,281,344 -0.38(-4.49%)
Dec 17, 2015 8.612 8.689 8.390 8.396 8,477,333 -0.20(-2.27%)
Dec 16, 2015 8.356 8.713 8.269 8.592 11,645,310 +0.28(+3.36%)
Dec 15, 2015 8.242 8.427 8.228 8.312 5,683,194 +0.13(+1.60%)
Dec 14, 2015 8.316 8.450 8.080 8.181 6,499,012 -0.13(-1.54%)
Dec 11, 2015 8.289 8.369 8.168 8.309 8,137,680 -0.02(-0.24%)
Dec 10, 2015 7.905 8.423 7.885 8.329 6,522,947 +0.43(+5.45%)
Dec 09, 2015 7.865 8.168 7.845 7.899 5,262,020 +0.01(+0.17%)
Dec 08, 2015 7.959 8.023 7.798 7.885 4,603,599 -0.13(-1.68%)
Dec 07, 2015 8.073 8.161 7.899 8.020 5,593,601 -0.08(-1.00%)
Dec 04, 2015 7.912 8.174 7.912 8.100 5,389,994 +0.20(+2.56%)
Dec 03, 2015 8.094 8.137 7.838 7.899 7,134,536 -0.16(-2.00%)
Dec 02, 2015 8.100 8.208 7.986 8.060 7,762,223 -0.07(-0.91%)
Dec 01, 2015 7.928 8.141 7.835 8.134 7,113,763 +0.23(+2.85%)
Nov 30, 2015 7.902 7.922 7.649 7.908 8,978,331 +0.09(+1.19%)
Nov 27, 2015 7.822 7.849 7.709 7.815 1,018,046 +0.03(+0.34%)
Nov 25, 2015 7.868 7.789 7.789 7.789 2,214,752 -0.09(-1.18%)
Nov 24, 2015 7.835 7.981 7.736 7.882 6,066,390 -0.02(-0.25%)
Nov 23, 2015 7.862 8.074 7.795 7.902 7,912,747 +0.03(+0.42%)
Nov 20, 2015 7.809 7.902 7.716 7.868 10,723,100 +0.10(+1.28%)
Nov 19, 2015 8.008 8.081 7.756 7.769 10,494,997 -0.23(-2.82%)
Nov 18, 2015 7.922 8.008 7.822 7.995 3,567,214 +0.10(+1.26%)
Nov 17, 2015 7.988 8.015 7.842 7.895 3,312,146 -0.06(-0.75%)
Nov 16, 2015 7.961 8.074 7.815 7.955 5,539,163 -0.03(-0.33%)
Nov 13, 2015 8.260 8.260 7.908 7.981 5,654,104 -0.15(-1.80%)
Nov 12, 2015 8.240 8.330 8.061 8.127 6,849,635 -0.18(-2.16%)
Nov 11, 2015 8.453 8.493 8.234 8.307 3,916,538 -0.14(-1.65%)
Nov 10, 2015 8.586 8.632 8.280 8.446 4,948,895 -0.15(-1.78%)
Nov 09, 2015 8.818 8.878 8.506 8.599 3,322,381 -0.21(-2.34%)
Nov 06, 2015 8.845 8.898 8.682 8.805 3,737,000 +0.02(+0.23%)
Nov 05, 2015 8.904 8.985 8.612 8.785 4,575,326 -0.12(-1.34%)
Nov 04, 2015 8.944 9.246 8.868 8.904 5,997,749 +0.01(+0.07%)
Nov 03, 2015 8.911 9.030 8.307 8.898 6,501,051 -0.05(-0.59%)
Nov 02, 2015 8.785 8.971 8.771 8.951 3,559,413 +0.19(+2.20%)
Oct 30, 2015 8.818 8.858 8.745 8.758 3,145,172 -0.03(-0.38%)
Oct 29, 2015 9.103 9.183 8.745 8.791 4,596,706 -0.37(-4.06%)
Oct 28, 2015 8.918 9.183 8.805 9.163 5,282,158 +0.26(+2.91%)
Oct 27, 2015 8.891 8.931 8.698 8.904 7,038,363 -0.06(-0.67%)
Oct 26, 2015 9.004 9.020 8.738 8.964 5,921,100 -0.03(-0.37%)
Oct 23, 2015 8.692 9.143 8.632 8.997 9,338,289 +0.39(+4.55%)
Oct 22, 2015 8.625 8.745 8.439 8.605 11,096,287 +0.05(+0.54%)
Oct 21, 2015 8.513 8.718 8.400 8.559 8,090,283 +0.15(+1.82%)
Oct 20, 2015 8.181 8.456 8.154 8.406 8,906,416 +0.26(+3.18%)
Oct 19, 2015 8.081 8.154 7.955 8.147 9,306,636 +0.01(+0.08%)
Oct 16, 2015 8.028 8.187 7.935 8.141 4,629,068 +0.15(+1.91%)
Oct 15, 2015 7.842 8.011 7.815 7.988 5,906,778 +0.17(+2.21%)
Oct 14, 2015 7.915 8.008 7.769 7.815 8,108,103 -0.07(-0.84%)
Oct 13, 2015 7.862 7.945 7.822 7.882 7,956,248 -0.01(-0.08%)
Oct 12, 2015 7.955 8.008 7.835 7.888 5,103,164 -0.05(-0.67%)
Oct 09, 2015 8.061 8.214 7.902 7.941 9,085,858 -0.09(-1.16%)
Oct 08, 2015 8.054 8.141 7.975 8.034 8,229,308 +0.08(+1.00%)
Oct 07, 2015 7.789 8.034 7.769 7.955 12,899,935 +0.23(+3.01%)
Oct 06, 2015 7.590 7.802 7.563 7.722 7,785,034 +0.10(+1.31%)
Oct 05, 2015 7.357 7.742 7.357 7.623 8,588,107 +0.29(+3.99%)
Oct 02, 2015 7.131 7.377 7.055 7.331 10,562,841 +0.05(+0.73%)
Oct 01, 2015 7.463 7.490 7.092 7.277 16,626,977 -0.19(-2.49%)
Sep 30, 2015 7.802 7.882 7.268 7.463 15,688,182 -0.26(-3.35%)
Sep 29, 2015 8.074 8.121 7.696 7.722 12,807,456 -0.35(-4.36%)
Sep 28, 2015 8.234 8.290 7.965 8.074 7,772,577 -0.19(-2.25%)
Sep 25, 2015 8.353 8.400 8.194 8.260 7,039,138 -0.04(-0.48%)
Sep 24, 2015 8.194 8.320 8.147 8.300 6,590,473 +0.02(+0.24%)
Sep 23, 2015 8.220 8.327 8.154 8.280 6,019,575 +0.05(+0.56%)
Sep 22, 2015 8.300 8.393 8.041 8.234 5,913,500 -0.17(-1.98%)
Sep 21, 2015 8.446 8.499 8.363 8.400 6,251,772 -0.01(-0.08%)
Sep 18, 2015 8.227 8.473 8.149 8.406 14,161,245 +0.07(+0.88%)
Sep 17, 2015 8.406 8.572 8.287 8.333 7,949,361 -0.07(-0.79%)
Sep 16, 2015 8.214 8.439 8.214 8.400 11,382,540 +0.19(+2.26%)
Sep 15, 2015 8.459 8.459 8.151 8.214 6,686,769 -0.05(-0.56%)
Sep 14, 2015 8.260 8.313 8.154 8.260 6,209,667 -0.01(-0.08%)
Sep 11, 2015 8.313 8.347 8.117 8.267 11,276,648 -0.13(-1.50%)
Sep 10, 2015 8.174 8.420 8.141 8.393 8,576,263 +0.23(+2.85%)
Sep 09, 2015 8.260 8.327 8.107 8.161 6,993,190 -0.01(-0.08%)
Sep 08, 2015 8.459 8.625 8.054 8.167 8,549,403 +0.24(+3.02%)
Sep 04, 2015 7.941 7.928 7.928 7.928 4,548,027 -0.14(-1.73%)
Sep 03, 2015 8.101 8.214 8.028 8.068 5,354,294 -0.01(-0.08%)
Sep 02, 2015 8.234 8.320 7.948 8.074 5,788,090 -0.02(-0.25%)
Sep 01, 2015 8.199 8.291 8.061 8.094 5,582,101 -0.29(-3.44%)
Aug 31, 2015 8.474 8.507 8.310 8.383 8,807,294 -0.17(-1.99%)
Aug 28, 2015 8.474 8.619 8.389 8.553 4,019,966 +0.03(+0.38%)
Aug 27, 2015 8.396 8.573 8.304 8.520 6,988,423 +0.31(+3.83%)
Aug 26, 2015 8.029 8.225 7.871 8.206 7,371,352 +0.31(+3.99%)
Aug 25, 2015 8.671 8.671 7.878 7.891 13,782,182 -0.67(-7.81%)
Aug 24, 2015 8.743 8.773 8.448 8.560 11,368,113 -0.54(-5.98%)
Aug 21, 2015 9.162 9.353 9.104 9.104 4,316,908 -0.11(-1.21%)
Aug 20, 2015 9.457 9.493 9.221 9.215 4,589,054 -0.37(-3.83%)
Aug 19, 2015 9.608 9.654 9.536 9.582 2,932,022 -0.10(-1.02%)
Aug 18, 2015 9.752 9.831 9.569 9.680 3,972,672 -0.04(-0.40%)
Aug 17, 2015 9.674 9.805 9.575 9.720 5,344,797 +0.05(+0.47%)
Aug 14, 2015 9.720 9.746 9.556 9.674 6,652,887 -0.02(-0.20%)
Aug 13, 2015 9.995 10.04 9.667 9.693 5,254,147 -0.34(-3.40%)
Aug 12, 2015 10.15 10.15 9.903 10.03 4,570,849 -0.05(-0.52%)
Aug 11, 2015 10.18 10.42 10.07 10.09 4,115,951 -0.34(-3.27%)
Aug 10, 2015 10.28 10.49 10.28 10.43 2,613,836 +0.20(+1.92%)
Aug 07, 2015 10.05 10.24 10.03 10.23 3,454,238 +0.16(+1.56%)
Aug 06, 2015 10.26 10.26 9.962 10.07 5,415,905 -0.16(-1.54%)
Aug 05, 2015 10.24 10.45 10.22 10.23 4,411,429 +0.02(+0.19%)
Aug 04, 2015 10.22 10.32 10.18 10.21 2,668,864 -0.05(-0.51%)
Aug 03, 2015 10.34 10.41 10.19 10.26 3,219,403 -0.03(-0.25%)
Jul 31, 2015 10.37 10.42 10.26 10.29 4,557,902 +0.11(+1.09%)
Jul 30, 2015 10.29 10.34 10.15 10.18 4,507,804 -0.16(-1.52%)
Jul 29, 2015 10.34 10.43 10.31 10.34 3,064,058 -0.04(-0.38%)
Jul 28, 2015 10.36 10.42 10.32 10.38 3,468,100 +0.07(+0.70%)
Jul 27, 2015 10.58 10.78 10.30 10.30 3,842,738 -0.33(-3.08%)
Jul 24, 2015 10.78 10.85 10.62 10.63 3,482,209 -0.11(-1.04%)
Jul 23, 2015 10.70 10.80 10.59 10.74 3,983,596 +0.10(+0.99%)
Jul 22, 2015 10.93 10.93 10.59 10.64 5,250,670 -0.24(-2.23%)
Jul 21, 2015 10.79 10.98 10.79 10.88 5,517,020 +0.12(+1.10%)
Jul 20, 2015 11.12 11.12 10.74 10.76 7,159,834 -0.29(-2.61%)
Jul 17, 2015 10.79 11.08 10.78 11.05 4,752,452 +0.12(+1.14%)
Jul 16, 2015 10.94 10.94 10.81 10.93 4,852,858 +0.07(+0.66%)
Jul 15, 2015 10.92 10.93 10.71 10.85 6,306,866 +0.09(+0.85%)
Jul 14, 2015 10.42 11.15 10.33 10.76 13,027,320 -1.27(-10.57%)
Jul 13, 2015 11.42 12.12 11.42 12.03 3,438,103 -0.01(-0.05%)
Jul 10, 2015 12.31 12.31 12.01 12.04 3,803,693 -0.10(-0.86%)
Jul 09, 2015 12.31 12.40 12.12 12.14 2,170,159 -0.03(-0.22%)
Jul 08, 2015 12.36 12.38 12.15 12.17 2,846,279 -0.26(-2.11%)
Jul 07, 2015 12.23 12.45 12.11 12.43 4,157,697 +0.24(+1.93%)
Jul 06, 2015 11.93 12.20 11.93 12.20 3,438,631 +0.10(+0.87%)
Jul 02, 2015 12.15 12.09 12.09 12.09 2,962,008 +0.00(+0.00%)
Jul 01, 2015 12.03 12.13 11.95 12.09 3,742,151 +0.16(+1.32%)
Jun 30, 2015 11.93 12.05 11.86 11.93 2,504,779 +0.07(+0.55%)
Jun 29, 2015 12.03 12.16 11.86 11.87 3,014,451 -0.22(-1.79%)
Jun 26, 2015 12.23 12.33 12.08 12.09 5,648,647 -0.08(-0.62%)
Jun 25, 2015 12.34 12.35 12.15 12.16 2,269,897 -0.18(-1.46%)
Jun 24, 2015 12.52 12.60 12.33 12.34 4,396,316 -0.18(-1.41%)
Jun 23, 2015 12.52 12.62 12.51 12.52 2,495,501 +0.03(+0.21%)
Jun 22, 2015 12.51 12.59 12.47 12.49 2,359,268 +0.09(+0.69%)
Jun 19, 2015 12.38 12.42 12.27 12.41 7,717,170 -0.04(-0.29%)
Jun 18, 2015 12.21 12.48 12.21 12.44 4,156,075 +0.23(+1.85%)
Jun 17, 2015 12.59 12.61 12.07 12.22 3,510,292 -0.33(-2.61%)
Jun 16, 2015 12.52 12.69 12.41 12.54 2,880,281 +0.03(+0.26%)
Jun 15, 2015 12.62 12.62 12.44 12.51 2,108,088 -0.22(-1.75%)
Jun 12, 2015 12.79 12.83 12.66 12.73 1,483,540 -0.07(-0.51%)
Jun 11, 2015 12.70 12.84 12.66 12.80 2,662,790 +0.09(+0.67%)
Jun 10, 2015 12.41 12.71 12.34 12.71 2,657,239 +0.33(+2.65%)
Jun 09, 2015 12.53 12.57 12.35 12.39 2,715,049 -0.10(-0.84%)
Jun 08, 2015 12.49 12.60 12.46 12.49 1,947,432 -0.02(-0.16%)
Jun 05, 2015 12.53 12.69 12.45 12.51 2,211,369 +0.02(+0.16%)
Jun 04, 2015 12.68 12.75 12.48 12.49 2,499,434 -0.25(-1.96%)
Jun 03, 2015 12.64 12.81 12.62 12.74 2,282,979 +0.04(+0.31%)
Jun 02, 2015 12.60 12.74 12.60 12.70 3,412,353 +0.03(+0.21%)
Jun 01, 2015 12.70 12.81 12.56 12.68 1,918,757 +0.05(+0.36%)
May 29, 2015 12.68 12.68 12.54 12.63 2,830,272 -0.01(-0.10%)
May 28, 2015 12.66 12.76 12.59 12.64 2,121,145 -0.05(-0.41%)
May 27, 2015 12.62 12.78 12.54 12.70 2,479,949 +0.16(+1.25%)
May 26, 2015 12.68 12.77 12.52 12.54 3,725,066 -0.13(-1.03%)
May 22, 2015 12.71 12.67 12.67 12.67 1,943,394 -0.08(-0.62%)
May 21, 2015 12.68 12.85 12.67 12.75 3,056,348 +0.07(+0.57%)
May 20, 2015 12.72 12.75 12.63 12.68 2,729,367 +0.02(+0.15%)
May 19, 2015 12.48 12.68 12.48 12.66 4,651,521 +0.16(+1.31%)
May 18, 2015 12.49 12.60 12.41 12.49 3,977,091 -0.07(-0.52%)
May 15, 2015 13.04 13.06 12.51 12.56 4,258,683 -0.44(-3.38%)
May 14, 2015 13.06 13.15 12.85 13.00 4,841,805 +0.03(+0.20%)
May 13, 2015 13.16 13.22 12.96 12.97 3,055,217 -0.22(-1.64%)
May 12, 2015 13.09 13.23 13.04 13.19 1,958,290 +0.10(+0.75%)
May 11, 2015 13.09 13.15 13.06 13.09 4,989,139 -0.03(-0.25%)
May 08, 2015 13.01 13.17 13.00 13.12 2,200,572 +0.16(+1.21%)
May 07, 2015 12.89 12.98 12.77 12.96 2,675,565 +0.13(+1.02%)
May 06, 2015 12.83 12.96 12.79 12.83 2,874,030 +0.00(+0.00%)
May 05, 2015 12.85 12.96 12.79 12.83 4,561,092 -0.04(-0.31%)
May 04, 2015 12.96 13.08 12.86 12.87 2,919,773 -0.07(-0.51%)
May 01, 2015 12.90 12.98 12.86 12.94 3,995,199 +0.13(+1.02%)
Apr 30, 2015 12.91 13.03 12.79 12.81 3,539,047 -0.11(-0.86%)
Apr 29, 2015 13.05 13.11 12.87 12.92 2,678,995 -0.12(-0.96%)
Apr 28, 2015 13.04 13.09 12.89 13.04 3,258,882 +0.03(+0.25%)
Apr 27, 2015 13.30 13.36 13.00 13.01 2,270,296 -0.28(-2.12%)
Apr 24, 2015 13.38 13.43 13.27 13.29 2,731,743 -0.14(-1.02%)
Apr 23, 2015 13.46 13.63 13.38 13.43 2,873,774 -0.08(-0.58%)
Apr 22, 2015 13.44 13.73 13.32 13.51 4,291,788 +0.05(+0.39%)
Apr 21, 2015 13.44 13.58 13.34 13.46 4,065,472 +0.03(+0.20%)
Apr 20, 2015 13.13 13.58 13.12 13.43 2,389,459 +0.37(+2.81%)
Apr 17, 2015 13.23 13.42 13.04 13.06 2,933,815 -0.24(-1.77%)
Apr 16, 2015 13.34 13.44 13.26 13.30 3,083,701 -0.03(-0.25%)
Apr 15, 2015 13.34 13.44 13.29 13.33 2,509,102 -0.03(-0.25%)
Apr 14, 2015 13.35 13.53 13.29 13.36 2,315,646 -0.03(-0.20%)
Apr 13, 2015 13.25 13.51 13.25 13.39 1,909,224 +0.11(+0.84%)
Apr 10, 2015 13.29 13.45 13.25 13.28 2,915,420 -0.05(-0.39%)
Apr 09, 2015 13.28 13.46 13.23 13.33 3,748,623 +0.06(+0.44%)
Apr 08, 2015 13.21 13.34 13.11 13.27 2,735,850 +0.09(+0.70%)
Apr 07, 2015 13.29 13.30 13.17 13.18 2,430,959 -0.14(-1.03%)
Apr 06, 2015 13.23 13.36 13.17 13.32 2,056,122 -0.03(-0.20%)
Apr 02, 2015 13.23 13.34 13.34 13.34 2,821,789 +0.08(+0.59%)
Apr 01, 2015 13.27 13.39 13.14 13.27 3,164,900 -0.06(-0.44%)
Mar 31, 2015 13.02 13.46 13.02 13.32 5,840,989 +0.16(+1.25%)
Mar 30, 2015 13.23 13.23 13.08 13.16 3,083,617 -0.05(-0.40%)
Mar 27, 2015 13.11 13.34 13.04 13.21 2,668,697 +0.00(+0.00%)
Mar 26, 2015 13.27 13.27 13.13 13.21 2,609,747 -0.11(-0.84%)
Mar 25, 2015 13.61 13.68 13.32 13.32 4,576,757 -0.24(-1.79%)
Mar 24, 2015 13.63 13.68 13.47 13.57 2,681,334 -0.03(-0.24%)
Mar 23, 2015 13.61 13.80 13.53 13.60 4,196,072 +0.03(+0.24%)
Mar 20, 2015 13.57 13.78 13.54 13.57 7,320,057 +0.02(+0.15%)
Mar 19, 2015 13.11 13.58 13.05 13.55 4,436,306 +0.40(+3.04%)
Mar 18, 2015 13.11 13.17 12.88 13.15 2,880,304 -0.03(-0.25%)
Mar 17, 2015 12.90 13.21 12.77 13.18 4,106,482 +0.29(+2.29%)
Mar 16, 2015 12.69 12.98 12.68 12.89 3,916,444 +0.25(+1.97%)
Mar 13, 2015 12.75 12.80 12.59 12.64 4,643,935 -0.17(-1.33%)
Mar 12, 2015 12.64 12.84 12.64 12.81 3,975,689 +0.25(+1.98%)
Mar 11, 2015 12.75 12.83 12.43 12.56 6,023,978 -0.14(-1.08%)
Mar 10, 2015 12.70 12.89 12.59 12.70 6,711,848 -0.14(-1.12%)
Mar 09, 2015 12.86 12.96 12.84 12.84 3,167,109 -0.03(-0.25%)
Mar 06, 2015 13.05 13.26 12.85 12.87 3,230,327 -0.23(-1.75%)
Mar 05, 2015 13.12 13.18 12.95 13.10 2,792,814 -0.01(-0.10%)
Mar 04, 2015 12.94 13.36 13.14 13.11 4,595,561 -0.03(-0.20%)
Mar 03, 2015 12.71 13.23 12.55 13.14 7,479,882 +0.35(+2.77%)
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.