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

Ascent Capital Group (NQ: ASCMA )

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 (%)
May 31, 2016 19.91 20.15 18.50 18.74 332,372 -0.92(-4.68%)
May 27, 2016 18.80 19.66 19.66 19.66 130,700 +0.78(+4.13%)
May 26, 2016 19.30 19.68 18.78 18.88 128,938 -0.24(-1.26%)
May 25, 2016 18.77 19.88 18.76 19.12 137,010 +0.37(+1.97%)
May 24, 2016 17.77 19.20 17.75 18.75 118,334 +1.04(+5.87%)
May 23, 2016 17.32 18.16 17.04 17.71 148,500 +0.26(+1.49%)
May 20, 2016 16.62 17.55 16.14 17.45 209,351 +0.92(+5.57%)
May 19, 2016 16.84 17.39 16.41 16.53 151,103 -0.43(-2.54%)
May 18, 2016 16.32 17.08 16.16 16.96 204,103 +0.52(+3.16%)
May 17, 2016 16.34 17.17 16.09 16.44 178,267 +0.04(+0.24%)
May 16, 2016 15.87 16.60 15.64 16.40 150,846 +0.65(+4.13%)
May 13, 2016 15.08 16.15 14.95 15.75 95,850 +0.47(+3.08%)
May 12, 2016 15.92 16.25 14.89 15.28 84,161 -0.70(-4.38%)
May 11, 2016 15.06 16.14 14.50 15.98 71,319 +0.85(+5.62%)
May 10, 2016 13.66 15.55 13.45 15.13 161,252 +1.62(+11.99%)
May 09, 2016 14.43 14.58 11.78 13.51 265,460 -1.19(-8.10%)
May 06, 2016 13.58 14.76 13.41 14.70 100,864 +0.87(+6.29%)
May 05, 2016 15.04 15.36 13.76 13.83 67,971 -1.09(-7.31%)
May 04, 2016 15.11 15.61 14.82 14.92 108,736 -0.23(-1.52%)
May 03, 2016 15.66 16.00 14.79 15.15 133,564 -0.60(-3.81%)
May 02, 2016 15.19 16.05 14.79 15.75 81,567 +0.68(+4.51%)
Apr 29, 2016 15.87 15.88 14.68 15.07 52,727 -0.76(-4.80%)
Apr 28, 2016 15.62 16.20 15.62 15.83 76,339 +0.17(+1.09%)
Apr 27, 2016 15.64 16.22 15.43 15.66 40,346 -0.02(-0.13%)
Apr 26, 2016 15.42 15.98 15.24 15.68 72,613 +0.22(+1.42%)
Apr 25, 2016 15.61 16.21 15.33 15.46 169,779 -0.23(-1.47%)
Apr 22, 2016 15.52 16.15 15.52 15.69 79,301 +0.23(+1.49%)
Apr 21, 2016 15.60 15.85 15.19 15.46 56,646 -0.21(-1.34%)
Apr 20, 2016 15.49 15.84 15.49 15.67 48,207 +0.23(+1.49%)
Apr 19, 2016 15.00 15.58 14.89 15.44 169,637 +0.45(+3.00%)
Apr 18, 2016 15.05 15.26 14.79 14.99 56,009 -0.19(-1.25%)
Apr 15, 2016 15.24 15.46 14.75 15.18 66,993 -0.17(-1.11%)
Apr 14, 2016 14.55 15.75 14.48 15.35 194,135 +0.78(+5.35%)
Apr 13, 2016 13.97 14.89 13.95 14.57 84,686 +0.70(+5.05%)
Apr 12, 2016 13.45 14.12 13.27 13.87 54,077 +0.41(+3.05%)
Apr 11, 2016 13.55 13.99 13.09 13.46 81,751 -0.04(-0.30%)
Apr 08, 2016 13.61 13.80 13.38 13.50 51,602 +0.10(+0.75%)
Apr 07, 2016 13.71 13.74 13.00 13.40 64,503 -0.40(-2.90%)
Apr 06, 2016 13.97 14.05 13.56 13.80 68,656 -0.17(-1.22%)
Apr 05, 2016 14.10 14.28 13.64 13.97 100,720 -0.29(-2.03%)
Apr 04, 2016 14.11 14.70 13.92 14.26 65,085 +0.20(+1.42%)
Apr 01, 2016 14.57 14.64 13.87 14.06 69,708 -0.75(-5.06%)
Mar 31, 2016 14.19 15.03 14.00 14.81 86,994 +0.61(+4.30%)
Mar 30, 2016 14.22 14.61 14.04 14.20 71,995 +0.05(+0.35%)
Mar 29, 2016 13.17 14.23 13.03 14.15 66,021 +0.90(+6.79%)
Mar 28, 2016 13.60 13.87 13.06 13.25 79,494 -0.30(-2.21%)
Mar 24, 2016 13.17 13.55 13.55 13.55 131,600 +0.29(+2.19%)
Mar 23, 2016 14.47 14.96 13.18 13.26 107,318 -1.30(-8.93%)
Mar 22, 2016 14.29 14.74 14.08 14.56 104,380 +0.16(+1.11%)
Mar 21, 2016 15.70 15.91 14.22 14.40 154,227 -1.54(-9.66%)
Mar 18, 2016 14.07 15.99 14.07 15.94 409,850 +1.95(+13.94%)
Mar 17, 2016 13.57 14.06 13.24 13.99 308,599 +0.44(+3.25%)
Mar 16, 2016 13.26 13.99 13.05 13.55 201,510 +0.08(+0.59%)
Mar 15, 2016 14.13 14.13 13.18 13.47 99,713 -0.86(-6.00%)
Mar 14, 2016 13.60 14.84 13.58 14.33 99,822 +0.60(+4.37%)
Mar 11, 2016 13.21 13.84 13.03 13.73 128,745 +0.60(+4.57%)
Mar 10, 2016 14.29 14.29 12.99 13.13 135,700 -1.02(-7.21%)
Mar 09, 2016 14.16 14.35 13.33 14.15 121,095 +0.11(+0.78%)
Mar 08, 2016 14.19 14.44 13.75 14.04 111,506 -0.22(-1.54%)
Mar 07, 2016 13.75 15.16 13.45 14.26 182,099 +0.45(+3.26%)
Mar 04, 2016 13.29 14.41 13.17 13.81 163,538 +0.63(+4.78%)
Mar 03, 2016 12.03 13.46 11.57 13.18 158,802 +1.04(+8.57%)
Mar 02, 2016 10.85 12.18 10.79 12.14 190,417 +1.29(+11.89%)
Mar 01, 2016 9.600 11.94 9.540 10.85 546,185 -3.05(-21.94%)
Feb 29, 2016 13.90 14.93 13.72 13.90 276,950 +0.03(+0.22%)
Feb 26, 2016 12.59 13.98 12.59 13.87 150,476 +1.48(+11.95%)
Feb 25, 2016 12.10 12.51 11.45 12.39 187,049 +0.26(+2.14%)
Feb 24, 2016 11.24 12.23 11.15 12.13 280,585 +0.80(+7.06%)
Feb 23, 2016 11.47 11.95 10.92 11.33 177,454 -0.19(-1.65%)
Feb 22, 2016 11.34 11.79 11.34 11.52 211,334 +0.26(+2.31%)
Feb 19, 2016 10.94 11.59 10.51 11.26 236,732 +0.24(+2.18%)
Feb 18, 2016 10.96 11.09 10.40 11.02 215,509 +0.05(+0.46%)
Feb 17, 2016 10.96 11.13 10.24 10.97 360,563 -0.03(-0.27%)
Feb 16, 2016 8.950 12.35 8.900 11.00 712,545 +2.73(+33.01%)
Feb 12, 2016 8.040 8.270 8.270 8.270 161,300 +0.28(+3.50%)
Feb 11, 2016 8.040 8.230 7.770 7.990 178,283 -0.04(-0.50%)
Feb 10, 2016 8.860 8.970 7.960 8.030 201,107 -0.82(-9.27%)
Feb 09, 2016 8.900 9.140 8.660 8.850 63,435 -0.19(-2.10%)
Feb 08, 2016 9.220 9.600 8.780 9.040 133,528 -0.19(-2.06%)
Feb 05, 2016 9.750 10.06 8.800 9.230 155,561 -0.53(-5.43%)
Feb 04, 2016 9.500 10.54 8.880 9.760 147,537 +0.33(+3.50%)
Feb 03, 2016 10.58 10.63 9.320 9.430 240,038 -1.04(-9.93%)
Feb 02, 2016 11.03 11.29 10.43 10.47 106,531 -0.78(-6.93%)
Feb 01, 2016 11.30 11.39 10.74 11.25 79,177 -0.14(-1.23%)
Jan 29, 2016 10.92 11.71 10.92 11.39 116,164 +0.50(+4.59%)
Jan 28, 2016 11.26 11.42 10.84 10.89 82,987 -0.09(-0.82%)
Jan 27, 2016 10.35 11.42 10.05 10.98 113,018 +0.54(+5.17%)
Jan 26, 2016 10.65 11.47 9.950 10.44 273,319 -0.17(-1.60%)
Jan 25, 2016 12.98 12.98 10.52 10.61 130,980 -2.35(-18.13%)
Jan 22, 2016 13.05 13.30 12.65 12.96 94,144 +0.13(+1.01%)
Jan 21, 2016 12.60 13.07 12.35 12.83 111,806 +0.29(+2.31%)
Jan 20, 2016 12.38 12.71 11.80 12.54 146,241 -0.03(-0.24%)
Jan 19, 2016 13.52 13.52 12.30 12.57 106,241 -0.85(-6.33%)
Jan 15, 2016 13.66 13.42 13.42 13.42 105,200 -0.58(-4.14%)
Jan 14, 2016 13.79 14.28 13.35 14.00 152,554 +0.27(+1.97%)
Jan 13, 2016 14.63 14.75 13.50 13.73 196,709 -0.69(-4.79%)
Jan 12, 2016 15.43 15.55 14.04 14.42 139,414 -0.92(-6.00%)
Jan 11, 2016 15.75 16.33 14.87 15.34 123,780 -0.34(-2.17%)
Jan 08, 2016 15.54 15.97 14.85 15.68 166,698 +0.16(+1.03%)
Jan 07, 2016 15.90 16.08 15.49 15.52 120,116 -0.77(-4.73%)
Jan 06, 2016 16.40 16.57 15.77 16.29 111,970 -0.40(-2.40%)
Jan 05, 2016 16.33 16.82 15.84 16.69 98,103 +0.45(+2.77%)
Jan 04, 2016 16.51 16.71 15.30 16.24 104,289 -0.48(-2.87%)
Dec 31, 2015 16.94 16.72 16.72 16.72 94,500 -0.28(-1.65%)
Dec 30, 2015 17.80 17.94 16.54 17.00 71,063 -0.85(-4.76%)
Dec 29, 2015 17.76 18.02 16.86 17.85 90,060 +0.22(+1.25%)
Dec 28, 2015 18.59 18.84 17.61 17.63 63,252 -1.08(-5.77%)
Dec 24, 2015 18.79 18.71 18.71 18.71 24,400 -0.15(-0.80%)
Dec 23, 2015 18.59 19.14 17.71 18.86 106,792 +0.35(+1.89%)
Dec 22, 2015 17.69 18.56 17.06 18.51 67,174 +0.91(+5.17%)
Dec 21, 2015 15.91 17.65 15.70 17.60 116,487 +1.95(+12.46%)
Dec 18, 2015 15.46 15.93 15.26 15.65 376,078 +0.10(+0.64%)
Dec 17, 2015 16.02 16.78 15.29 15.55 117,529 -0.43(-2.69%)
Dec 16, 2015 16.04 16.46 15.83 15.98 147,130 -0.02(-0.12%)
Dec 15, 2015 16.00 16.37 15.77 16.00 144,510 +0.23(+1.46%)
Dec 14, 2015 17.41 17.43 15.27 15.77 193,014 -1.66(-9.52%)
Dec 11, 2015 17.67 18.78 17.13 17.43 96,918 -0.46(-2.57%)
Dec 10, 2015 18.04 18.50 17.83 17.89 70,183 -0.13(-0.72%)
Dec 09, 2015 18.41 18.77 17.66 18.02 144,355 -0.41(-2.22%)
Dec 08, 2015 19.16 19.26 17.92 18.43 134,448 -1.02(-5.24%)
Dec 07, 2015 20.29 20.69 18.71 19.45 150,866 -0.89(-4.38%)
Dec 04, 2015 21.26 21.26 20.25 20.34 77,809 -0.98(-4.60%)
Dec 03, 2015 20.36 21.74 20.25 21.32 74,780 +1.06(+5.23%)
Dec 02, 2015 19.75 20.44 19.58 20.26 189,601 +0.51(+2.58%)
Dec 01, 2015 20.07 20.07 19.50 19.75 67,472 -0.24(-1.20%)
Nov 30, 2015 19.75 20.09 19.50 19.99 173,694 +0.41(+2.09%)
Nov 27, 2015 20.03 20.03 19.48 19.58 37,262 -0.45(-2.25%)
Nov 25, 2015 20.05 20.03 20.03 20.03 76,100 -0.03(-0.15%)
Nov 24, 2015 19.85 20.13 19.58 20.06 148,866 +0.42(+2.14%)
Nov 23, 2015 20.08 20.11 19.50 19.64 73,376 -0.35(-1.75%)
Nov 20, 2015 20.14 20.20 19.79 19.99 131,743 -0.02(-0.10%)
Nov 19, 2015 19.97 20.16 19.50 20.01 61,428 +0.01(+0.05%)
Nov 18, 2015 20.03 20.27 19.92 20.00 95,247 +0.02(+0.10%)
Nov 17, 2015 19.86 20.29 19.59 19.98 104,215 +0.50(+2.57%)
Nov 16, 2015 18.59 19.67 18.59 19.48 122,422 +0.89(+4.79%)
Nov 13, 2015 17.75 19.84 17.75 18.59 335,937 +0.60(+3.34%)
Nov 12, 2015 17.90 18.36 17.50 17.99 450,318 +0.03(+0.17%)
Nov 11, 2015 18.09 19.63 17.75 17.96 167,361 +0.00(+0.00%)
Nov 10, 2015 22.50 22.51 16.64 17.96 453,802 -4.86(-21.30%)
Nov 09, 2015 23.25 24.57 22.57 22.82 123,130 -0.43(-1.85%)
Nov 06, 2015 22.95 23.33 22.57 23.25 73,477 +0.21(+0.91%)
Nov 05, 2015 23.10 23.39 22.67 23.04 58,577 -0.20(-0.86%)
Nov 04, 2015 23.61 24.65 22.91 23.24 50,837 -0.40(-1.69%)
Nov 03, 2015 23.21 24.03 23.00 23.64 75,890 +0.40(+1.72%)
Nov 02, 2015 21.76 23.44 21.76 23.24 56,947 +1.46(+6.70%)
Oct 30, 2015 22.22 22.22 21.52 21.78 55,505 -0.34(-1.54%)
Oct 29, 2015 22.21 22.63 21.96 22.12 42,121 -0.12(-0.54%)
Oct 28, 2015 21.43 22.90 21.31 22.24 95,386 +0.80(+3.73%)
Oct 27, 2015 22.65 22.65 20.63 21.44 72,846 -0.54(-2.46%)
Oct 26, 2015 22.95 23.52 21.94 21.98 46,116 -0.98(-4.27%)
Oct 23, 2015 23.00 23.28 22.65 22.96 71,196 +0.14(+0.61%)
Oct 22, 2015 23.19 23.35 22.28 22.82 155,265 -0.15(-0.65%)
Oct 21, 2015 24.77 25.35 22.61 22.97 148,520 -1.71(-6.93%)
Oct 20, 2015 25.95 25.95 24.59 24.68 154,558 -1.21(-4.67%)
Oct 19, 2015 28.00 28.04 25.72 25.89 393,483 -2.21(-7.86%)
Oct 16, 2015 29.40 29.40 27.89 28.10 41,653 -1.22(-4.16%)
Oct 15, 2015 28.16 29.38 27.34 29.32 49,056 +1.30(+4.64%)
Oct 14, 2015 29.26 29.42 27.86 28.02 111,555 -1.20(-4.11%)
Oct 13, 2015 28.96 30.11 28.96 29.22 63,205 +0.01(+0.03%)
Oct 12, 2015 31.56 31.56 28.91 29.21 88,009 -2.40(-7.59%)
Oct 09, 2015 30.24 32.17 30.24 31.61 91,910 +1.43(+4.74%)
Oct 08, 2015 28.59 30.23 28.43 30.18 108,825 +1.52(+5.30%)
Oct 07, 2015 27.40 28.78 27.40 28.66 79,214 +1.29(+4.71%)
Oct 06, 2015 26.36 27.63 26.16 27.37 136,080 +1.07(+4.07%)
Oct 05, 2015 26.30 26.46 25.50 26.30 143,299 +0.06(+0.23%)
Oct 02, 2015 26.40 26.80 25.80 26.24 192,831 -0.20(-0.76%)
Oct 01, 2015 27.50 27.68 26.03 26.44 70,769 -0.94(-3.43%)
Sep 30, 2015 27.91 27.97 26.99 27.38 93,362 -0.25(-0.90%)
Sep 29, 2015 28.21 28.28 27.43 27.63 78,106 -0.54(-1.92%)
Sep 28, 2015 28.81 29.40 28.09 28.17 147,475 -0.83(-2.86%)
Sep 25, 2015 29.60 29.83 28.68 29.00 114,230 -0.26(-0.89%)
Sep 24, 2015 27.88 29.38 27.00 29.26 136,827 +1.91(+6.98%)
Sep 23, 2015 28.84 29.02 27.13 27.35 138,540 -1.52(-5.26%)
Sep 22, 2015 28.83 29.34 28.48 28.87 82,706 -0.37(-1.27%)
Sep 21, 2015 29.99 30.00 29.16 29.24 99,720 -0.65(-2.17%)
Sep 18, 2015 30.89 31.10 29.69 29.89 202,772 -1.47(-4.69%)
Sep 17, 2015 30.55 31.38 30.47 31.36 138,710 +1.04(+3.43%)
Sep 16, 2015 28.88 30.39 28.88 30.32 97,600 +1.55(+5.39%)
Sep 15, 2015 28.47 29.47 28.47 28.77 167,066 +0.36(+1.27%)
Sep 14, 2015 29.54 29.54 27.46 28.41 129,017 -1.17(-3.96%)
Sep 11, 2015 28.85 29.98 28.60 29.58 90,832 +0.56(+1.93%)
Sep 10, 2015 28.83 29.19 28.20 29.02 102,811 +0.20(+0.69%)
Sep 09, 2015 28.78 29.32 28.52 28.82 134,076 +0.31(+1.09%)
Sep 08, 2015 27.77 28.85 27.47 28.51 151,164 +1.30(+4.78%)
Sep 04, 2015 26.84 27.21 27.21 27.21 106,400 -0.02(-0.07%)
Sep 03, 2015 27.76 27.93 27.04 27.23 73,473 -0.44(-1.59%)
Sep 02, 2015 28.03 28.32 27.42 27.67 59,092 +0.10(+0.36%)
Sep 01, 2015 27.83 28.34 27.16 27.57 102,977 -0.51(-1.82%)
Aug 31, 2015 27.16 28.17 26.93 28.08 72,038 +0.68(+2.48%)
Aug 28, 2015 26.99 27.82 26.48 27.40 81,425 +0.55(+2.05%)
Aug 27, 2015 26.82 27.06 26.40 26.85 125,266 +0.13(+0.49%)
Aug 26, 2015 27.07 27.07 26.08 26.72 76,165 +0.10(+0.38%)
Aug 25, 2015 27.69 27.69 26.00 26.62 147,545 -0.14(-0.52%)
Aug 24, 2015 28.00 28.39 26.71 26.76 136,225 -1.84(-6.43%)
Aug 21, 2015 27.00 29.19 27.00 28.60 247,370 +1.20(+4.38%)
Aug 20, 2015 27.92 28.23 27.00 27.40 108,659 -0.80(-2.84%)
Aug 19, 2015 28.05 28.42 28.05 28.20 140,415 -0.06(-0.21%)
Aug 18, 2015 28.63 28.80 26.80 28.26 139,102 -0.32(-1.12%)
Aug 17, 2015 29.01 30.65 27.64 28.58 182,075 -0.44(-1.52%)
Aug 14, 2015 28.19 29.84 28.19 29.02 175,330 +0.67(+2.36%)
Aug 13, 2015 27.40 28.88 26.10 28.35 396,243 +0.95(+3.47%)
Aug 12, 2015 29.59 29.59 25.96 27.40 325,484 -1.82(-6.23%)
Aug 11, 2015 39.00 39.00 28.37 29.22 417,556 -11.13(-27.58%)
Aug 10, 2015 39.94 40.50 39.94 40.35 74,900 +0.49(+1.23%)
Aug 07, 2015 39.34 40.08 39.24 39.86 65,188 +0.27(+0.68%)
Aug 06, 2015 39.00 39.65 38.41 39.59 66,205 +0.74(+1.90%)
Aug 05, 2015 39.27 39.46 38.51 38.85 75,271 -0.26(-0.66%)
Aug 04, 2015 38.37 39.60 38.28 39.11 32,730 +0.16(+0.41%)
Aug 03, 2015 39.01 39.43 37.85 38.95 74,886 -0.08(-0.20%)
Jul 31, 2015 39.42 40.02 39.00 39.03 48,112 -0.41(-1.04%)
Jul 30, 2015 39.08 39.85 38.80 39.44 60,650 +0.20(+0.51%)
Jul 29, 2015 39.25 39.42 38.58 39.24 60,185 +0.45(+1.16%)
Jul 28, 2015 38.77 39.27 37.63 38.79 38,390 +0.71(+1.86%)
Jul 27, 2015 38.05 38.30 37.84 38.08 97,453 -0.28(-0.73%)
Jul 24, 2015 38.45 38.51 38.00 38.36 50,182 -0.27(-0.70%)
Jul 23, 2015 39.83 40.01 38.47 38.63 45,429 -1.04(-2.62%)
Jul 22, 2015 39.00 40.12 39.00 39.67 38,408 +0.17(+0.43%)
Jul 21, 2015 40.32 40.93 39.39 39.50 29,420 -0.89(-2.20%)
Jul 20, 2015 40.56 40.81 39.63 40.39 75,428 -0.24(-0.59%)
Jul 17, 2015 41.27 41.45 40.51 40.63 41,583 -0.75(-1.81%)
Jul 16, 2015 41.39 41.90 41.12 41.38 47,540 +0.16(+0.39%)
Jul 15, 2015 41.09 41.50 40.38 41.22 42,571 -0.04(-0.10%)
Jul 14, 2015 41.05 41.56 40.76 41.26 24,618 +0.10(+0.24%)
Jul 13, 2015 40.53 41.29 40.41 41.16 40,235 +0.65(+1.60%)
Jul 10, 2015 40.49 40.68 40.09 40.51 33,302 +0.35(+0.87%)
Jul 09, 2015 40.76 40.93 39.88 40.16 43,963 -0.21(-0.52%)
Jul 08, 2015 41.71 42.02 40.09 40.37 63,756 -1.59(-3.79%)
Jul 07, 2015 42.05 42.37 40.87 41.96 78,330 -0.24(-0.57%)
Jul 06, 2015 41.74 42.34 41.28 42.20 50,833 +0.37(+0.88%)
Jul 02, 2015 42.83 41.83 41.83 41.83 49,600 -0.97(-2.27%)
Jul 01, 2015 42.88 43.68 42.47 42.80 72,124 +0.06(+0.14%)
Jun 30, 2015 43.43 43.43 42.22 42.74 99,557 -0.54(-1.25%)
Jun 29, 2015 43.63 43.81 42.81 43.28 123,022 -0.72(-1.64%)
Jun 26, 2015 42.25 44.17 42.06 44.00 276,625 +1.83(+4.34%)
Jun 25, 2015 42.31 42.38 42.11 42.17 45,810 +0.04(+0.09%)
Jun 24, 2015 42.27 42.37 41.93 42.13 63,559 -0.08(-0.19%)
Jun 23, 2015 41.53 42.33 41.53 42.21 50,802 +0.46(+1.10%)
Jun 22, 2015 41.92 42.25 41.69 41.75 76,750 +0.15(+0.36%)
Jun 19, 2015 41.44 41.85 41.09 41.60 114,717 +0.28(+0.68%)
Jun 18, 2015 40.75 41.61 40.29 41.32 63,720 +0.69(+1.70%)
Jun 17, 2015 40.85 41.29 40.44 40.63 30,897 +0.02(+0.05%)
Jun 16, 2015 40.53 41.31 40.39 40.61 53,314 -0.11(-0.27%)
Jun 15, 2015 40.74 41.26 39.99 40.72 59,836 -0.16(-0.39%)
Jun 12, 2015 40.87 41.19 40.50 40.88 54,490 +0.03(+0.07%)
Jun 11, 2015 40.46 41.09 40.27 40.85 37,127 +0.51(+1.26%)
Jun 10, 2015 40.45 41.04 40.15 40.34 43,762 +0.13(+0.32%)
Jun 09, 2015 40.12 40.32 39.55 40.21 35,752 +0.05(+0.12%)
Jun 08, 2015 40.18 40.43 39.52 40.16 81,421 -0.21(-0.52%)
Jun 05, 2015 40.03 40.57 39.65 40.37 37,717 +0.34(+0.85%)
Jun 04, 2015 41.16 41.26 39.98 40.03 42,604 -1.42(-3.43%)
Jun 03, 2015 40.67 41.49 40.67 41.45 78,433 +0.60(+1.47%)
Jun 02, 2015 39.93 40.99 39.93 40.85 76,370 +0.86(+2.15%)
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.