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

Royal Bank Scotland Group Plc (NY: RBS )

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 (%)
Sep 30, 2016 3.830 3.884 3.801 3.855 3,088,774 +0.13(+3.56%)
Sep 29, 2016 3.846 3.871 3.706 3.722 2,417,379 -0.15(-3.85%)
Sep 28, 2016 3.846 3.880 3.780 3.871 2,188,344 +0.07(+1.74%)
Sep 27, 2016 3.706 3.822 3.698 3.805 2,649,956 -0.01(-0.22%)
Sep 26, 2016 3.822 3.855 3.805 3.813 2,371,911 -0.12(-2.95%)
Sep 23, 2016 3.921 3.954 3.896 3.929 2,157,135 -0.10(-2.46%)
Sep 22, 2016 4.028 4.070 4.016 4.028 1,978,385 +0.04(+1.04%)
Sep 21, 2016 3.971 3.995 3.937 3.987 1,704,002 +0.03(+0.84%)
Sep 20, 2016 3.995 4.004 3.937 3.954 1,459,629 -0.05(-1.24%)
Sep 19, 2016 4.062 4.066 3.979 4.004 1,747,807 -0.02(-0.41%)
Sep 16, 2016 4.020 4.062 3.991 4.020 4,415,642 -0.25(-5.81%)
Sep 15, 2016 4.252 4.285 4.227 4.268 1,593,562 -0.05(-1.15%)
Sep 14, 2016 4.301 4.347 4.285 4.318 1,396,678 -0.01(-0.19%)
Sep 13, 2016 4.368 4.376 4.293 4.326 1,805,310 -0.12(-2.61%)
Sep 12, 2016 4.351 4.454 4.310 4.442 2,017,748 -0.04(-0.92%)
Sep 09, 2016 4.558 4.570 4.483 4.483 1,767,574 +0.04(+0.93%)
Sep 08, 2016 4.384 4.467 4.376 4.442 1,386,922 +0.09(+2.09%)
Sep 07, 2016 4.334 4.368 4.318 4.351 1,579,865 -0.01(-0.19%)
Sep 06, 2016 4.417 4.425 4.334 4.359 2,094,971 -0.16(-3.48%)
Sep 02, 2016 4.508 4.516 4.516 4.516 1,693,563 +0.08(+1.87%)
Sep 01, 2016 4.459 4.467 4.351 4.434 1,804,859 +0.02(+0.56%)
Aug 31, 2016 4.401 4.425 4.351 4.409 2,478,573 +0.07(+1.72%)
Aug 30, 2016 4.318 4.355 4.310 4.334 2,068,170 +0.02(+0.58%)
Aug 29, 2016 4.260 4.334 4.252 4.310 1,160,036 +0.03(+0.77%)
Aug 26, 2016 4.301 4.334 4.227 4.277 3,113,856 +0.01(+0.19%)
Aug 25, 2016 4.310 4.326 4.235 4.268 2,392,362 -0.04(-0.96%)
Aug 24, 2016 4.334 4.376 4.301 4.310 3,225,540 +0.02(+0.39%)
Aug 23, 2016 4.268 4.322 4.252 4.293 3,680,429 +0.17(+4.22%)
Aug 22, 2016 4.062 4.128 4.045 4.119 2,110,826 +0.05(+1.22%)
Aug 19, 2016 4.045 4.083 4.004 4.070 2,095,072 -0.02(-0.61%)
Aug 18, 2016 4.086 4.124 4.062 4.095 2,534,373 -0.06(-1.39%)
Aug 17, 2016 4.103 4.152 4.070 4.152 1,334,792 +0.02(+0.40%)
Aug 16, 2016 4.111 4.177 4.111 4.136 2,202,708 +0.00(+0.00%)
Aug 15, 2016 4.210 4.161 4.111 4.136 1,824,868 -0.07(-1.77%)
Aug 12, 2016 4.194 4.227 4.177 4.210 1,789,391 +0.02(+0.59%)
Aug 11, 2016 4.152 4.219 4.144 4.186 2,697,721 -0.01(-0.20%)
Aug 10, 2016 4.202 4.227 4.177 4.194 2,712,587 +0.03(+0.80%)
Aug 09, 2016 4.045 4.177 4.045 4.161 2,401,234 +0.17(+4.36%)
Aug 08, 2016 3.954 4.028 3.938 3.987 3,249,008 +0.05(+1.26%)
Aug 05, 2016 3.846 3.942 3.764 3.937 7,618,211 -0.25(-5.93%)
Aug 04, 2016 4.186 4.227 4.147 4.186 2,624,575 -0.04(-0.98%)
Aug 03, 2016 4.144 4.235 4.128 4.227 3,214,997 +0.13(+3.23%)
Aug 02, 2016 4.111 4.128 4.062 4.095 2,911,460 +0.01(+0.20%)
Aug 01, 2016 4.136 4.161 4.062 4.086 3,645,088 -0.13(-3.14%)
Jul 29, 2016 4.235 4.252 4.177 4.219 3,090,305 +0.12(+2.82%)
Jul 28, 2016 4.128 4.136 4.070 4.103 2,937,140 -0.05(-1.20%)
Jul 27, 2016 4.177 4.215 4.128 4.152 3,452,696 +0.08(+2.03%)
Jul 26, 2016 4.103 4.136 4.053 4.070 2,257,230 -0.05(-1.20%)
Jul 25, 2016 4.103 4.152 4.103 4.119 2,747,876 +0.00(+0.00%)
Jul 22, 2016 4.136 4.144 4.095 4.119 2,844,332 -0.07(-1.58%)
Jul 21, 2016 4.227 4.260 4.161 4.186 3,771,517 -0.07(-1.56%)
Jul 20, 2016 4.194 4.260 4.177 4.252 4,277,964 +0.13(+3.21%)
Jul 19, 2016 4.136 4.194 4.095 4.119 2,985,847 -0.06(-1.39%)
Jul 18, 2016 4.144 4.235 4.124 4.177 5,163,838 +0.11(+2.64%)
Jul 15, 2016 4.119 4.128 4.024 4.070 2,965,130 +0.00(+0.00%)
Jul 14, 2016 4.053 4.078 4.012 4.070 3,691,300 +0.17(+4.24%)
Jul 13, 2016 4.037 4.053 3.888 3.904 4,281,895 -0.12(-3.08%)
Jul 12, 2016 4.078 4.086 3.995 4.028 6,373,642 +0.12(+3.18%)
Jul 11, 2016 3.830 3.913 3.808 3.904 7,038,727 +0.26(+7.27%)
Jul 08, 2016 3.648 3.689 3.441 3.640 7,355,715 +0.20(+5.77%)
Jul 07, 2016 3.466 3.532 3.408 3.441 5,232,407 +0.10(+2.97%)
Jul 06, 2016 3.292 3.342 3.234 3.342 13,670,494 -0.19(-5.39%)
Jul 05, 2016 3.565 3.582 3.449 3.532 10,930,905 -0.28(-7.38%)
Jul 01, 2016 3.797 3.813 3.813 3.813 6,093,637 -0.07(-1.91%)
Jun 30, 2016 3.871 3.921 3.813 3.888 10,462,658 -0.18(-4.47%)
Jun 29, 2016 3.937 4.119 3.929 4.070 9,379,719 +0.07(+1.65%)
Jun 28, 2016 4.103 4.128 3.896 4.004 13,534,063 +0.12(+3.20%)
Jun 27, 2016 3.929 4.012 3.797 3.880 26,709,514 -0.61(-13.63%)
Jun 24, 2016 4.773 5.079 4.475 4.492 32,033,350 -1.70(-27.50%)
Jun 23, 2016 6.196 6.212 6.063 6.196 3,217,517 +0.17(+2.74%)
Jun 22, 2016 5.997 6.080 5.989 6.030 6,747,644 +0.14(+2.39%)
Jun 21, 2016 5.832 5.956 5.790 5.890 2,714,680 +0.15(+2.59%)
Jun 20, 2016 5.815 5.832 5.732 5.741 4,982,660 +0.38(+7.10%)
Jun 17, 2016 5.286 5.377 5.253 5.360 2,716,603 +0.26(+5.02%)
Jun 16, 2016 4.980 5.129 4.922 5.104 2,372,013 +0.01(+0.16%)
Jun 15, 2016 5.062 5.186 5.054 5.095 2,581,966 +0.09(+1.82%)
Jun 14, 2016 5.046 5.104 4.967 5.005 2,465,159 -0.08(-1.63%)
Jun 13, 2016 5.095 5.203 5.087 5.087 1,936,059 +0.07(+1.49%)
Jun 10, 2016 5.186 5.203 5.005 5.013 2,441,216 -0.36(-6.63%)
Jun 09, 2016 5.385 5.402 5.335 5.368 2,618,993 -0.07(-1.22%)
Jun 08, 2016 5.493 5.534 5.410 5.435 1,483,225 -0.09(-1.65%)
Jun 07, 2016 5.567 5.608 5.526 5.526 1,763,762 -0.04(-0.74%)
Jun 06, 2016 5.633 5.666 5.555 5.567 2,175,968 -0.19(-3.30%)
Jun 03, 2016 5.774 5.782 5.658 5.757 1,270,886 -0.05(-0.85%)
Jun 02, 2016 5.774 5.846 5.749 5.807 1,078,755 +0.03(+0.57%)
Jun 01, 2016 5.641 5.782 5.608 5.774 1,406,759 -0.14(-2.38%)
May 31, 2016 6.063 6.080 5.881 5.914 1,473,283 -0.17(-2.85%)
May 27, 2016 6.080 6.088 6.088 6.088 742,150 +0.06(+0.96%)
May 26, 2016 6.138 6.146 6.005 6.030 1,659,916 -0.22(-3.57%)
May 25, 2016 6.212 6.287 6.196 6.254 1,668,869 +0.29(+4.85%)
May 24, 2016 5.964 5.981 5.906 5.964 1,846,050 +0.33(+5.87%)
May 23, 2016 5.633 5.691 5.617 5.633 1,091,652 +0.05(+0.89%)
May 20, 2016 5.575 5.617 5.575 5.584 1,052,753 +0.02(+0.45%)
May 19, 2016 5.542 5.584 5.477 5.559 2,696,940 +0.11(+1.97%)
May 18, 2016 5.261 5.468 5.244 5.451 1,975,476 +0.33(+6.46%)
May 17, 2016 5.145 5.195 5.112 5.120 891,688 +0.02(+0.49%)
May 16, 2016 5.071 5.120 5.062 5.095 836,525 +0.08(+1.65%)
May 13, 2016 5.046 5.087 4.988 5.013 927,151 -0.06(-1.14%)
May 12, 2016 5.153 5.178 5.038 5.071 958,681 -0.05(-0.97%)
May 11, 2016 5.137 5.186 5.112 5.120 845,207 -0.07(-1.43%)
May 10, 2016 5.162 5.211 5.137 5.195 1,124,254 +0.09(+1.78%)
May 09, 2016 5.153 5.174 5.095 5.104 611,897 -0.05(-0.96%)
May 06, 2016 5.062 5.207 5.062 5.153 946,919 +0.01(+0.16%)
May 05, 2016 5.178 5.220 5.120 5.145 1,418,213 -0.15(-2.81%)
May 04, 2016 5.327 5.410 5.244 5.294 1,497,075 -0.10(-1.84%)
May 03, 2016 5.377 5.435 5.311 5.393 1,804,102 -0.27(-4.82%)
May 02, 2016 5.650 5.675 5.579 5.666 690,437 +0.07(+1.18%)
Apr 29, 2016 5.683 5.732 5.567 5.600 1,658,802 -0.27(-4.65%)
Apr 28, 2016 5.807 5.981 5.774 5.873 1,428,997 -0.23(-3.79%)
Apr 27, 2016 6.038 6.129 6.038 6.105 920,127 -0.02(-0.27%)
Apr 26, 2016 6.129 6.146 6.080 6.121 862,798 +0.14(+2.35%)
Apr 25, 2016 5.989 6.005 5.956 5.981 913,221 -0.06(-0.96%)
Apr 22, 2016 5.989 6.055 5.989 6.038 798,488 +0.01(+0.14%)
Apr 21, 2016 6.072 6.072 6.005 6.030 1,528,058 +0.05(+0.83%)
Apr 20, 2016 5.923 6.022 5.914 5.981 2,955,322 +0.16(+2.70%)
Apr 19, 2016 5.774 5.840 5.757 5.823 1,874,339 +0.22(+3.83%)
Apr 18, 2016 5.534 5.646 5.526 5.608 1,197,491 +0.09(+1.65%)
Apr 15, 2016 5.501 5.542 5.485 5.517 1,085,948 +0.07(+1.21%)
Apr 14, 2016 5.468 5.476 5.402 5.451 1,446,655 +0.01(+0.15%)
Apr 13, 2016 5.344 5.459 5.335 5.443 1,642,374 +0.27(+5.28%)
Apr 12, 2016 5.112 5.170 5.029 5.170 1,701,127 +0.12(+2.29%)
Apr 11, 2016 5.054 5.104 5.046 5.054 1,035,878 +0.12(+2.34%)
Apr 08, 2016 4.938 4.976 4.914 4.938 1,006,846 +0.14(+2.93%)
Apr 07, 2016 4.806 4.847 4.789 4.798 1,063,452 -0.12(-2.36%)
Apr 06, 2016 4.897 4.930 4.847 4.914 1,020,080 -0.02(-0.34%)
Apr 05, 2016 4.955 4.971 4.897 4.930 1,298,728 -0.17(-3.40%)
Apr 04, 2016 5.145 5.149 5.095 5.104 1,068,887 -0.07(-1.28%)
Apr 01, 2016 5.145 5.170 5.104 5.170 1,066,514 -0.11(-2.04%)
Mar 31, 2016 5.286 5.335 5.277 5.277 769,592 -0.04(-0.78%)
Mar 30, 2016 5.352 5.389 5.311 5.319 606,775 +0.02(+0.31%)
Mar 29, 2016 5.236 5.302 5.178 5.302 1,007,026 +0.01(+0.16%)
Mar 28, 2016 5.302 5.319 5.253 5.294 496,028 +0.02(+0.47%)
Mar 24, 2016 5.244 5.269 5.269 5.269 1,126,826 -0.05(-0.93%)
Mar 23, 2016 5.443 5.447 5.302 5.319 1,015,304 -0.17(-3.02%)
Mar 22, 2016 5.459 5.523 5.447 5.484 1,108,960 -0.14(-2.50%)
Mar 21, 2016 5.625 5.650 5.567 5.625 1,338,530 -0.04(-0.73%)
Mar 18, 2016 5.699 5.741 5.633 5.666 1,498,819 +0.12(+2.09%)
Mar 17, 2016 5.517 5.575 5.480 5.550 859,332 +0.01(+0.15%)
Mar 16, 2016 5.451 5.559 5.451 5.542 1,525,324 +0.02(+0.45%)
Mar 15, 2016 5.542 5.542 5.509 5.517 1,922,739 +0.02(+0.30%)
Mar 14, 2016 5.476 5.526 5.443 5.501 2,013,797 -0.04(-0.75%)
Mar 11, 2016 5.476 5.542 5.451 5.542 2,544,894 +0.25(+4.69%)
Mar 10, 2016 5.360 5.418 5.236 5.294 2,658,291 -0.16(-2.88%)
Mar 09, 2016 5.509 5.517 5.435 5.451 1,016,775 +0.02(+0.46%)
Mar 08, 2016 5.435 5.476 5.402 5.426 1,594,034 -0.06(-1.06%)
Mar 07, 2016 5.402 5.501 5.393 5.484 1,627,883 +0.04(+0.76%)
Mar 04, 2016 5.426 5.476 5.410 5.443 1,635,778 -0.02(-0.30%)
Mar 03, 2016 5.393 5.459 5.344 5.459 1,576,479 +0.14(+2.64%)
Mar 02, 2016 5.178 5.319 5.170 5.319 2,505,918 +0.14(+2.72%)
Mar 01, 2016 5.087 5.178 5.079 5.178 2,781,547 +0.05(+0.97%)
Feb 29, 2016 5.211 5.220 5.120 5.129 1,659,593 -0.08(-1.59%)
Feb 26, 2016 5.220 5.244 5.162 5.211 2,686,704 -0.46(-8.16%)
Feb 25, 2016 5.650 5.683 5.592 5.675 2,039,677 +0.22(+3.94%)
Feb 24, 2016 5.368 5.459 5.302 5.459 1,973,305 -0.03(-0.60%)
Feb 23, 2016 5.625 5.641 5.484 5.493 1,831,014 -0.25(-4.32%)
Feb 22, 2016 5.699 5.749 5.691 5.741 2,047,595 -0.08(-1.42%)
Feb 19, 2016 5.749 5.823 5.712 5.823 971,230 -0.12(-1.95%)
Feb 18, 2016 6.096 6.096 5.923 5.939 938,362 -0.12(-2.05%)
Feb 17, 2016 6.005 6.096 6.005 6.063 1,171,112 +0.16(+2.66%)
Feb 16, 2016 5.956 5.972 5.848 5.906 1,430,920 +0.15(+2.59%)
Feb 12, 2016 5.608 5.757 5.757 5.757 1,348,177 +0.41(+7.57%)
Feb 11, 2016 5.368 5.451 5.294 5.352 2,063,809 -0.18(-3.29%)
Feb 10, 2016 5.567 5.691 5.534 5.534 1,926,879 +0.12(+2.14%)
Feb 09, 2016 5.319 5.451 5.311 5.418 2,224,694 -0.09(-1.65%)
Feb 08, 2016 5.625 5.625 5.451 5.509 1,359,808 -0.28(-4.86%)
Feb 05, 2016 5.857 5.890 5.782 5.790 968,250 -0.09(-1.55%)
Feb 04, 2016 5.699 5.881 5.699 5.881 1,616,412 +0.17(+2.89%)
Feb 03, 2016 5.749 5.749 5.550 5.716 1,365,628 +0.02(+0.44%)
Feb 02, 2016 5.691 5.757 5.646 5.691 2,046,661 -0.31(-5.10%)
Feb 01, 2016 5.857 6.022 5.823 5.997 1,289,488 -0.10(-1.63%)
Jan 29, 2016 5.956 6.113 5.898 6.096 3,377,098 +0.12(+1.94%)
Jan 28, 2016 6.022 6.030 5.898 5.981 996,269 +0.02(+0.42%)
Jan 27, 2016 5.989 6.101 5.943 5.956 1,789,915 -0.30(-4.76%)
Jan 26, 2016 6.063 6.262 6.063 6.254 1,596,650 +0.26(+4.42%)
Jan 25, 2016 5.989 6.072 5.902 5.989 2,744,186 -0.26(-4.11%)
Jan 22, 2016 6.278 6.320 6.204 6.245 1,721,910 +0.07(+1.21%)
Jan 21, 2016 6.096 6.228 5.989 6.171 1,677,311 +0.15(+2.47%)
Jan 20, 2016 6.022 6.063 5.873 6.022 1,315,109 -0.17(-2.80%)
Jan 19, 2016 6.254 6.262 6.138 6.196 1,086,346 -0.03(-0.53%)
Jan 15, 2016 6.295 6.229 6.229 6.229 871,262 -0.42(-6.34%)
Jan 14, 2016 6.593 6.688 6.527 6.651 732,401 +0.08(+1.26%)
Jan 13, 2016 6.808 6.824 6.560 6.568 1,032,186 -0.22(-3.17%)
Jan 12, 2016 6.824 6.841 6.700 6.783 791,885 +0.01(+0.12%)
Jan 11, 2016 6.766 6.800 6.700 6.775 795,532 +0.02(+0.37%)
Jan 08, 2016 6.948 6.973 6.750 6.750 758,133 -0.12(-1.69%)
Jan 07, 2016 6.866 6.948 6.841 6.866 937,228 -0.19(-2.70%)
Jan 06, 2016 7.089 7.122 7.039 7.056 724,957 -0.17(-2.29%)
Jan 05, 2016 7.263 7.279 7.163 7.221 668,334 +0.02(+0.23%)
Jan 04, 2016 7.130 7.213 7.085 7.205 621,329 -0.13(-1.80%)
Dec 31, 2015 7.395 7.337 7.337 7.337 272,367 -0.06(-0.78%)
Dec 30, 2015 7.453 7.478 7.391 7.395 641,530 -0.21(-2.72%)
Dec 29, 2015 7.544 7.610 7.527 7.602 649,088 +0.09(+1.21%)
Dec 28, 2015 7.511 7.519 7.445 7.511 329,013 -0.02(-0.33%)
Dec 24, 2015 7.519 7.536 7.536 7.536 184,238 +0.02(+0.22%)
Dec 23, 2015 7.403 7.519 7.403 7.519 943,811 +0.21(+2.83%)
Dec 22, 2015 7.288 7.321 7.246 7.312 811,044 +0.05(+0.68%)
Dec 21, 2015 7.337 7.345 7.221 7.263 739,274 +0.08(+1.15%)
Dec 18, 2015 7.288 7.288 7.163 7.180 1,020,454 -0.08(-1.14%)
Dec 17, 2015 7.321 7.321 7.221 7.263 761,912 -0.02(-0.34%)
Dec 16, 2015 7.254 7.288 7.163 7.288 1,329,544 +0.11(+1.50%)
Dec 15, 2015 7.188 7.234 7.155 7.180 1,007,845 +0.07(+0.93%)
Dec 14, 2015 7.155 7.180 7.048 7.114 1,303,556 -0.02(-0.35%)
Dec 11, 2015 7.213 7.221 7.089 7.139 1,122,954 -0.14(-1.93%)
Dec 10, 2015 7.312 7.362 7.271 7.279 729,112 +0.07(+0.92%)
Dec 09, 2015 7.238 7.321 7.172 7.213 981,968 +0.02(+0.23%)
Dec 08, 2015 7.180 7.246 7.163 7.197 1,069,341 -0.26(-3.55%)
Dec 07, 2015 7.503 7.511 7.420 7.461 899,458 -0.17(-2.28%)
Dec 04, 2015 7.561 7.652 7.532 7.635 925,276 +0.07(+0.98%)
Dec 03, 2015 7.767 7.776 7.544 7.561 973,231 -0.02(-0.33%)
Dec 02, 2015 7.685 7.693 7.569 7.585 712,152 -0.22(-2.76%)
Dec 01, 2015 7.742 7.800 7.693 7.800 1,119,953 +0.26(+3.51%)
Nov 30, 2015 7.577 7.610 7.491 7.536 1,077,540 -0.07(-0.87%)
Nov 27, 2015 7.618 7.627 7.594 7.602 313,417 +0.11(+1.43%)
Nov 25, 2015 7.511 7.494 7.494 7.494 587,409 -0.04(-0.55%)
Nov 24, 2015 7.470 7.561 7.457 7.536 804,940 -0.01(-0.11%)
Nov 23, 2015 7.594 7.618 7.527 7.544 787,455 -0.18(-2.36%)
Nov 20, 2015 7.833 7.850 7.726 7.726 543,149 -0.21(-2.61%)
Nov 19, 2015 7.982 7.991 7.924 7.933 1,535,964 -0.02(-0.21%)
Nov 18, 2015 7.867 7.949 7.858 7.949 1,244,338 +0.19(+2.45%)
Nov 17, 2015 7.817 7.842 7.734 7.759 730,437 -0.07(-0.85%)
Nov 16, 2015 7.668 7.825 7.660 7.825 925,164 +0.12(+1.61%)
Nov 13, 2015 7.784 7.784 7.685 7.701 2,592,449 -0.02(-0.32%)
Nov 12, 2015 7.800 7.813 7.726 7.726 712,546 -0.11(-1.37%)
Nov 11, 2015 7.858 7.867 7.800 7.833 1,119,893 +0.03(+0.42%)
Nov 10, 2015 7.776 7.817 7.721 7.800 449,856 -0.17(-2.18%)
Nov 09, 2015 8.015 8.032 7.933 7.974 497,949 +0.00(+0.00%)
Nov 06, 2015 7.900 7.981 7.867 7.974 706,847 +0.14(+1.80%)
Nov 05, 2015 7.999 8.007 7.825 7.833 1,363,665 -0.42(-5.11%)
Nov 04, 2015 8.330 8.338 8.222 8.255 983,714 +0.05(+0.60%)
Nov 03, 2015 8.131 8.247 8.131 8.206 399,912 -0.05(-0.60%)
Nov 02, 2015 8.231 8.280 8.206 8.255 479,365 +0.25(+3.10%)
Oct 30, 2015 7.999 8.098 7.974 8.007 588,198 -0.06(-0.72%)
Oct 29, 2015 8.082 8.123 8.057 8.065 649,602 -0.20(-2.40%)
Oct 28, 2015 8.148 8.272 8.144 8.264 556,900 +0.03(+0.40%)
Oct 27, 2015 8.272 8.280 8.185 8.231 368,656 -0.07(-0.90%)
Oct 26, 2015 8.338 8.355 8.272 8.305 286,904 -0.07(-0.89%)
Oct 23, 2015 8.322 8.392 8.313 8.379 580,854 +0.16(+1.91%)
Oct 22, 2015 8.148 8.247 8.148 8.222 561,160 +0.07(+0.91%)
Oct 21, 2015 8.247 8.255 8.140 8.148 401,374 -0.08(-1.01%)
Oct 20, 2015 8.214 8.272 8.214 8.231 374,315 -0.02(-0.20%)
Oct 19, 2015 8.255 8.280 8.222 8.247 481,917 -0.10(-1.19%)
Oct 16, 2015 8.322 8.355 8.288 8.346 523,487 -0.07(-0.79%)
Oct 15, 2015 8.272 8.429 8.247 8.413 544,997 +0.23(+2.83%)
Oct 14, 2015 8.148 8.214 8.144 8.181 501,757 +0.12(+1.44%)
Oct 13, 2015 8.024 8.156 8.024 8.065 503,394 -0.24(-2.89%)
Oct 12, 2015 8.379 8.379 8.272 8.305 366,495 -0.14(-1.67%)
Oct 09, 2015 8.462 8.487 8.388 8.446 355,674 -0.01(-0.10%)
Oct 08, 2015 8.346 8.454 8.330 8.454 383,136 +0.02(+0.29%)
Oct 07, 2015 8.396 8.462 8.346 8.429 632,653 +0.12(+1.39%)
Oct 06, 2015 8.247 8.342 8.247 8.313 705,637 +0.06(+0.70%)
Oct 05, 2015 8.140 8.272 8.140 8.255 766,684 +0.15(+1.84%)
Oct 02, 2015 8.032 8.131 7.941 8.106 1,937,130 +0.11(+1.34%)
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.