Skip to main content

Marinemax Inc (NY: HZO )

33.26 +0.85 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 17.99 18.30 17.93 18.06 334,056 +0.05(+0.28%)
Jul 30, 2015 18.52 18.54 17.43 18.01 520,183 -0.56(-3.02%)
Jul 29, 2015 18.33 18.67 18.16 18.57 369,314 +0.32(+1.75%)
Jul 28, 2015 18.40 18.40 17.68 18.25 297,821 -0.01(-0.05%)
Jul 27, 2015 18.54 18.62 18.14 18.26 311,082 -0.44(-2.35%)
Jul 24, 2015 18.88 19.25 18.54 18.70 474,438 -0.29(-1.53%)
Jul 23, 2015 21.82 21.95 18.69 18.99 1,075,286 -3.12(-14.11%)
Jul 22, 2015 20.63 22.74 19.57 22.11 540,304 +0.48(+2.22%)
Jul 21, 2015 21.65 22.00 21.04 21.63 311,154 -0.10(-0.46%)
Jul 20, 2015 21.64 22.11 21.12 21.73 308,571 +0.18(+0.84%)
Jul 17, 2015 22.04 22.10 21.48 21.55 244,010 -0.59(-2.66%)
Jul 16, 2015 21.97 22.21 21.94 22.14 139,507 +0.22(+1.00%)
Jul 15, 2015 22.61 22.77 21.85 21.92 142,709 -0.65(-2.88%)
Jul 14, 2015 22.73 22.86 22.35 22.57 135,234 -0.11(-0.49%)
Jul 13, 2015 22.25 22.79 22.25 22.68 145,506 +0.60(+2.72%)
Jul 10, 2015 22.01 22.38 21.90 22.08 140,286 +0.40(+1.85%)
Jul 09, 2015 21.13 21.85 21.06 21.68 400,379 +0.70(+3.34%)
Jul 08, 2015 21.88 22.00 20.92 20.98 400,058 -1.04(-4.72%)
Jul 07, 2015 21.96 22.25 21.67 22.02 259,075 +0.11(+0.50%)
Jul 06, 2015 22.33 22.43 21.84 21.91 244,968 -0.54(-2.41%)
Jul 02, 2015 24.25 22.45 22.45 22.45 427,900 -1.76(-7.27%)
Jul 01, 2015 23.72 24.34 23.68 24.21 194,075 +0.70(+2.98%)
Jun 30, 2015 22.68 23.68 22.68 23.51 266,384 +1.06(+4.72%)
Jun 29, 2015 22.91 23.41 22.42 22.45 200,248 -0.62(-2.69%)
Jun 26, 2015 23.59 23.63 22.95 23.07 502,532 -0.45(-1.91%)
Jun 25, 2015 23.90 24.04 23.48 23.52 183,342 -0.31(-1.30%)
Jun 24, 2015 24.42 24.51 23.80 23.83 179,033 -0.58(-2.38%)
Jun 23, 2015 24.80 24.80 24.16 24.41 241,720 -0.26(-1.05%)
Jun 22, 2015 25.12 25.12 24.62 24.67 111,112 -0.33(-1.32%)
Jun 19, 2015 25.12 25.54 24.89 25.00 259,466 -0.01(-0.04%)
Jun 18, 2015 24.10 25.10 24.06 25.01 195,423 +0.91(+3.78%)
Jun 17, 2015 25.95 26.00 24.04 24.10 288,143 -1.84(-7.09%)
Jun 16, 2015 25.82 26.05 25.46 25.94 244,040 +0.13(+0.50%)
Jun 15, 2015 25.81 26.08 25.34 25.81 152,064 -0.09(-0.35%)
Jun 12, 2015 25.52 25.94 24.91 25.90 187,376 +0.35(+1.37%)
Jun 11, 2015 25.22 26.10 25.03 25.55 285,376 +0.44(+1.75%)
Jun 10, 2015 24.57 25.50 24.44 25.11 233,484 +0.71(+2.91%)
Jun 09, 2015 24.88 24.90 24.30 24.40 175,882 -0.53(-2.13%)
Jun 08, 2015 25.06 25.17 24.60 24.93 193,758 -0.21(-0.84%)
Jun 05, 2015 25.32 25.72 24.94 25.14 239,122 -0.23(-0.91%)
Jun 04, 2015 24.89 25.77 24.88 25.37 264,681 +0.29(+1.16%)
Jun 03, 2015 23.59 25.33 23.43 25.08 207,191 +1.61(+6.86%)
Jun 02, 2015 23.17 23.96 23.09 23.47 105,205 +0.20(+0.86%)
Jun 01, 2015 24.03 24.10 23.21 23.27 205,958 -0.65(-2.72%)
May 29, 2015 23.91 24.22 23.73 23.92 198,610 +0.04(+0.17%)
May 28, 2015 23.53 24.07 23.42 23.88 141,512 +0.36(+1.53%)
May 27, 2015 23.81 23.81 23.41 23.52 137,557 -0.15(-0.63%)
May 26, 2015 24.04 24.24 23.41 23.67 155,543 -0.50(-2.07%)
May 22, 2015 24.22 24.17 24.17 24.17 407,400 -0.07(-0.29%)
May 21, 2015 23.78 24.48 23.63 24.24 242,530 +0.38(+1.59%)
May 20, 2015 23.03 24.16 23.00 23.86 216,515 +1.13(+4.97%)
May 19, 2015 23.00 23.10 22.50 22.73 121,668 -0.29(-1.26%)
May 18, 2015 22.40 23.08 22.35 23.02 106,920 +0.59(+2.63%)
May 15, 2015 22.20 22.73 21.86 22.43 212,013 +0.27(+1.22%)
May 14, 2015 22.10 22.49 21.53 22.16 227,463 +0.19(+0.86%)
May 13, 2015 22.35 22.49 21.96 21.97 164,764 -0.41(-1.83%)
May 12, 2015 22.79 22.79 22.07 22.38 145,466 -0.53(-2.31%)
May 11, 2015 22.45 23.01 22.04 22.91 220,938 +0.46(+2.05%)
May 08, 2015 22.60 22.89 22.35 22.45 220,837 +0.00(+0.00%)
May 07, 2015 21.89 22.88 21.75 22.45 298,648 +0.60(+2.75%)
May 06, 2015 21.41 21.91 20.58 21.85 350,827 +0.45(+2.10%)
May 05, 2015 22.15 22.17 21.16 21.40 256,902 -0.83(-3.73%)
May 04, 2015 21.82 22.69 21.73 22.23 321,461 +0.42(+1.93%)
May 01, 2015 22.36 22.53 21.76 21.81 487,420 -0.27(-1.22%)
Apr 30, 2015 22.02 22.50 21.39 22.08 567,381 -0.11(-0.50%)
Apr 29, 2015 23.44 23.50 21.99 22.19 394,041 -1.37(-5.81%)
Apr 28, 2015 23.63 23.70 23.03 23.56 374,529 -0.07(-0.30%)
Apr 27, 2015 23.27 23.70 22.73 23.63 589,406 +0.75(+3.28%)
Apr 24, 2015 24.45 24.45 22.48 22.88 740,210 -1.52(-6.23%)
Apr 23, 2015 25.01 25.35 22.10 24.40 2,139,687 -2.29(-8.58%)
Apr 22, 2015 26.54 26.75 26.17 26.69 431,418 +0.13(+0.49%)
Apr 21, 2015 27.04 27.04 26.52 26.56 364,322 -0.30(-1.12%)
Apr 20, 2015 25.88 27.33 25.66 26.86 430,611 +1.25(+4.88%)
Apr 17, 2015 24.79 25.72 24.77 25.61 584,298 +0.45(+1.79%)
Apr 16, 2015 23.81 25.27 23.64 25.16 560,222 +1.37(+5.76%)
Apr 15, 2015 23.52 24.01 23.17 23.79 480,903 -0.12(-0.50%)
Apr 14, 2015 23.98 24.16 23.72 23.91 186,093 -0.06(-0.25%)
Apr 13, 2015 23.57 24.22 23.48 23.97 363,911 +0.47(+2.00%)
Apr 10, 2015 23.90 24.07 23.40 23.50 351,520 -0.43(-1.80%)
Apr 09, 2015 24.86 24.86 23.92 23.93 161,439 -0.87(-3.51%)
Apr 08, 2015 24.76 25.05 24.57 24.80 187,227 +0.01(+0.04%)
Apr 07, 2015 25.13 25.54 24.72 24.79 125,950 -0.30(-1.20%)
Apr 06, 2015 25.32 26.02 24.86 25.09 186,650 -0.47(-1.84%)
Apr 02, 2015 25.68 25.56 25.56 25.56 230,100 -0.08(-0.31%)
Apr 01, 2015 26.47 26.51 25.57 25.64 267,951 -0.87(-3.28%)
Mar 31, 2015 26.89 27.09 26.24 26.51 315,561 -0.48(-1.78%)
Mar 30, 2015 25.98 27.04 25.87 26.99 206,058 +1.30(+5.06%)
Mar 27, 2015 25.23 25.73 25.20 25.69 129,969 +0.37(+1.46%)
Mar 26, 2015 25.21 25.35 24.84 25.32 136,916 -0.03(-0.12%)
Mar 25, 2015 26.14 26.27 25.34 25.35 155,513 -0.68(-2.61%)
Mar 24, 2015 26.31 26.50 25.82 26.03 123,002 -0.25(-0.95%)
Mar 23, 2015 27.13 27.38 26.25 26.28 209,737 -0.97(-3.56%)
Mar 20, 2015 27.18 27.68 26.79 27.25 1,445,045 +0.25(+0.93%)
Mar 19, 2015 26.10 27.04 26.07 27.00 91,067 +0.78(+2.97%)
Mar 18, 2015 26.44 26.44 25.80 26.22 88,898 -0.22(-0.83%)
Mar 17, 2015 26.16 26.46 25.91 26.44 103,727 +0.19(+0.72%)
Mar 16, 2015 26.73 26.73 26.11 26.25 173,129 -0.38(-1.43%)
Mar 13, 2015 26.91 27.10 26.39 26.63 175,688 -0.17(-0.63%)
Mar 12, 2015 25.81 26.86 25.81 26.80 165,693 +1.15(+4.48%)
Mar 11, 2015 25.68 25.81 25.48 25.65 244,034 -0.04(-0.16%)
Mar 10, 2015 25.35 25.75 24.87 25.69 179,994 +0.07(+0.27%)
Mar 09, 2015 25.68 25.87 25.51 25.62 217,039 -0.02(-0.08%)
Mar 06, 2015 25.21 25.73 25.21 25.64 259,964 +0.21(+0.83%)
Mar 05, 2015 25.16 25.48 24.68 25.43 200,088 +0.35(+1.40%)
Mar 04, 2015 25.64 25.82 24.93 25.08 338,115 -0.74(-2.87%)
Mar 03, 2015 26.33 26.36 25.38 25.82 153,302 -0.53(-2.01%)
Mar 02, 2015 25.24 26.38 25.24 26.35 190,036 +1.00(+3.94%)
Feb 27, 2015 25.87 25.96 25.34 25.35 145,171 -0.61(-2.35%)
Feb 26, 2015 25.97 26.11 25.50 25.96 120,579 +0.04(+0.15%)
Feb 25, 2015 25.71 26.06 25.42 25.92 147,272 +0.25(+0.97%)
Feb 24, 2015 26.53 26.75 25.59 25.67 174,062 -0.75(-2.84%)
Feb 23, 2015 26.35 26.73 26.02 26.42 124,869 +0.06(+0.23%)
Feb 20, 2015 26.59 26.68 26.11 26.36 96,101 -0.28(-1.05%)
Feb 19, 2015 26.80 27.09 26.55 26.64 80,750 -0.16(-0.60%)
Feb 18, 2015 26.92 27.02 26.33 26.80 103,493 -0.27(-1.00%)
Feb 17, 2015 26.20 27.24 26.11 27.07 246,555 +0.96(+3.68%)
Feb 13, 2015 25.56 26.11 26.11 26.11 275,700 +0.52(+2.03%)
Feb 12, 2015 25.54 25.61 25.35 25.59 215,211 +0.20(+0.79%)
Feb 11, 2015 25.56 25.65 25.16 25.39 279,729 -0.16(-0.63%)
Feb 10, 2015 26.24 26.33 25.50 25.55 367,922 -0.44(-1.69%)
Feb 09, 2015 27.77 27.89 25.95 25.99 767,230 -1.53(-5.56%)
Feb 06, 2015 27.74 28.69 27.48 27.52 459,268 -0.21(-0.76%)
Feb 05, 2015 27.59 28.06 27.45 27.73 316,369 +0.23(+0.84%)
Feb 04, 2015 27.17 27.80 26.88 27.50 513,767 +0.07(+0.26%)
Feb 03, 2015 27.14 27.51 26.57 27.43 728,978 +0.17(+0.62%)
Feb 02, 2015 25.71 27.27 25.59 27.26 679,728 +1.75(+6.86%)
Jan 30, 2015 25.12 25.71 24.82 25.51 473,101 +0.53(+2.12%)
Jan 29, 2015 23.90 25.45 23.16 24.98 1,617,984 +3.99(+19.01%)
Jan 28, 2015 21.38 21.42 20.77 20.99 202,916 -0.21(-0.99%)
Jan 27, 2015 20.64 21.26 20.64 21.20 183,963 +0.16(+0.76%)
Jan 26, 2015 20.30 21.14 20.23 21.04 179,928 +0.74(+3.65%)
Jan 23, 2015 20.30 20.37 20.03 20.30 119,195 +0.00(+0.00%)
Jan 22, 2015 20.19 20.42 20.01 20.30 169,996 +0.32(+1.60%)
Jan 21, 2015 19.64 20.04 19.45 19.98 111,450 +0.28(+1.42%)
Jan 20, 2015 19.88 19.88 19.66 19.70 73,737 -0.23(-1.15%)
Jan 16, 2015 19.85 20.00 19.48 19.93 156,231 -0.03(-0.15%)
Jan 15, 2015 20.36 20.36 19.89 19.96 112,424 -0.41(-2.01%)
Jan 14, 2015 20.29 20.63 20.20 20.37 127,386 -0.19(-0.92%)
Jan 13, 2015 20.73 21.13 20.24 20.56 103,250 +0.06(+0.29%)
Jan 12, 2015 20.61 20.67 20.11 20.50 117,244 -0.10(-0.49%)
Jan 09, 2015 20.82 20.88 20.50 20.60 108,377 -0.28(-1.34%)
Jan 08, 2015 19.62 20.89 19.61 20.88 241,561 +1.50(+7.74%)
Jan 07, 2015 19.06 19.42 18.91 19.38 98,348 +0.51(+2.70%)
Jan 06, 2015 19.35 19.35 18.81 18.87 135,706 -0.40(-2.08%)
Jan 05, 2015 19.56 19.81 18.93 19.27 225,336 -0.46(-2.33%)
Jan 02, 2015 20.21 20.21 19.65 19.73 92,665 -0.32(-1.60%)
Dec 31, 2014 20.18 20.05 20.05 20.05 99,000 -0.01(-0.05%)
Dec 30, 2014 19.50 20.18 19.40 20.06 97,032 +0.54(+2.77%)
Dec 29, 2014 19.40 19.62 19.26 19.52 81,952 +0.07(+0.36%)
Dec 26, 2014 19.49 19.64 19.43 19.45 82,067 +0.00(+0.00%)
Dec 24, 2014 19.49 19.45 19.45 19.45 63,100 -0.03(-0.15%)
Dec 23, 2014 19.50 19.93 19.45 19.48 184,770 -0.02(-0.10%)
Dec 22, 2014 19.50 19.57 19.01 19.50 184,790 +0.05(+0.26%)
Dec 19, 2014 19.17 19.70 19.04 19.45 540,413 +0.19(+0.99%)
Dec 18, 2014 18.87 19.30 18.81 19.26 105,601 +0.63(+3.38%)
Dec 17, 2014 18.43 18.63 18.18 18.63 285,781 +0.21(+1.14%)
Dec 16, 2014 18.47 18.70 18.38 18.42 155,610 -0.14(-0.75%)
Dec 15, 2014 19.03 19.25 18.53 18.56 127,376 -0.31(-1.64%)
Dec 12, 2014 19.00 19.43 18.83 18.87 150,704 -0.51(-2.63%)
Dec 11, 2014 19.19 19.68 19.19 19.38 125,346 +0.25(+1.31%)
Dec 10, 2014 19.50 19.57 19.04 19.13 166,317 -0.37(-1.90%)
Dec 09, 2014 18.62 19.50 18.61 19.50 152,760 +0.62(+3.28%)
Dec 08, 2014 19.25 19.28 18.74 18.88 147,249 -0.41(-2.13%)
Dec 05, 2014 19.00 19.31 19.00 19.29 119,234 +0.27(+1.42%)
Dec 04, 2014 19.07 19.19 18.77 19.02 242,415 -0.01(-0.05%)
Dec 03, 2014 18.87 19.28 18.66 19.03 120,134 +0.23(+1.22%)
Dec 02, 2014 18.58 19.10 18.58 18.80 136,008 +0.20(+1.08%)
Dec 01, 2014 18.41 18.88 18.05 18.60 211,902 +0.09(+0.49%)
Nov 28, 2014 18.51 18.93 18.39 18.51 122,688 -0.08(-0.43%)
Nov 26, 2014 18.65 18.59 18.59 18.59 87,900 -0.10(-0.54%)
Nov 25, 2014 18.97 19.05 18.59 18.69 78,258 -0.23(-1.22%)
Nov 24, 2014 19.00 19.08 18.73 18.92 118,448 -0.02(-0.11%)
Nov 21, 2014 18.99 19.24 18.72 18.94 132,754 +0.20(+1.07%)
Nov 20, 2014 18.40 18.96 18.40 18.74 85,094 +0.18(+0.97%)
Nov 19, 2014 18.69 18.85 18.44 18.56 62,935 -0.13(-0.70%)
Nov 18, 2014 18.79 19.06 18.66 18.69 85,531 -0.08(-0.43%)
Nov 17, 2014 19.24 19.24 18.62 18.77 100,971 -0.47(-2.44%)
Nov 14, 2014 19.16 19.28 19.04 19.24 64,012 +0.07(+0.37%)
Nov 13, 2014 19.50 19.62 19.03 19.17 73,816 -0.27(-1.39%)
Nov 12, 2014 19.07 19.51 18.94 19.44 70,886 +0.27(+1.41%)
Nov 11, 2014 19.23 19.69 19.05 19.17 315,314 -0.08(-0.42%)
Nov 10, 2014 18.83 19.25 18.67 19.25 140,461 +0.38(+2.01%)
Nov 07, 2014 18.88 18.95 18.68 18.87 139,871 -0.06(-0.32%)
Nov 06, 2014 19.07 19.35 18.90 18.93 148,407 -0.12(-0.63%)
Nov 05, 2014 19.41 19.42 18.46 19.05 163,853 -0.26(-1.35%)
Nov 04, 2014 18.59 19.41 18.01 19.31 323,648 +0.49(+2.60%)
Nov 03, 2014 19.25 19.70 18.68 18.82 496,618 -0.35(-1.83%)
Oct 31, 2014 19.06 19.19 18.50 19.17 368,901 +0.42(+2.24%)
Oct 30, 2014 18.47 18.90 18.40 18.75 161,428 +0.18(+0.97%)
Oct 29, 2014 18.30 18.72 18.13 18.57 282,106 +0.27(+1.48%)
Oct 28, 2014 17.85 18.55 17.75 18.30 163,508 +0.59(+3.33%)
Oct 27, 2014 17.73 17.90 17.60 17.71 154,104 -0.19(-1.06%)
Oct 24, 2014 17.63 17.96 17.37 17.90 162,104 +0.33(+1.88%)
Oct 23, 2014 17.12 18.05 17.05 17.57 276,154 +0.61(+3.60%)
Oct 22, 2014 16.80 17.10 16.68 16.96 212,923 +0.21(+1.25%)
Oct 21, 2014 16.60 16.79 16.28 16.75 85,259 +0.34(+2.07%)
Oct 20, 2014 16.31 16.31 16.28 16.41 60,155 +0.02(+0.12%)
Oct 17, 2014 16.70 16.70 16.19 16.39 158,598 -0.08(-0.49%)
Oct 16, 2014 15.99 16.62 15.89 16.47 147,950 +0.24(+1.48%)
Oct 15, 2014 15.82 16.37 15.63 16.23 175,401 +0.16(+1.00%)
Oct 14, 2014 15.92 16.32 15.75 16.07 92,322 +0.33(+2.10%)
Oct 13, 2014 15.81 16.16 15.63 15.74 96,251 -0.10(-0.63%)
Oct 10, 2014 15.72 16.27 15.63 15.84 125,933 -0.01(-0.06%)
Oct 09, 2014 16.60 16.60 15.85 15.85 139,597 -0.84(-5.03%)
Oct 08, 2014 16.32 16.73 16.03 16.69 124,632 +0.37(+2.27%)
Oct 07, 2014 16.38 16.43 16.15 16.32 143,836 -0.15(-0.91%)
Oct 06, 2014 17.17 17.22 16.46 16.47 99,206 -0.66(-3.85%)
Oct 03, 2014 17.11 17.17 16.95 17.13 98,570 +0.20(+1.18%)
Oct 02, 2014 16.35 16.95 16.35 16.93 108,179 +0.49(+2.98%)
Oct 01, 2014 16.75 16.75 16.25 16.44 202,930 -0.41(-2.43%)
Sep 30, 2014 17.45 17.50 16.84 16.85 163,147 -0.63(-3.60%)
Sep 29, 2014 17.32 17.62 17.20 17.48 149,080 -0.03(-0.17%)
Sep 26, 2014 17.59 17.76 17.45 17.51 129,768 -0.08(-0.45%)
Sep 25, 2014 17.71 17.71 17.50 17.59 235,881 -0.14(-0.79%)
Sep 24, 2014 17.55 17.82 17.43 17.73 214,549 +0.15(+0.85%)
Sep 23, 2014 17.68 17.85 17.58 17.58 170,638 -0.21(-1.18%)
Sep 22, 2014 18.04 18.12 17.76 17.79 227,383 -0.32(-1.77%)
Sep 19, 2014 18.69 18.69 18.06 18.11 213,574 -0.50(-2.69%)
Sep 18, 2014 18.69 18.83 18.58 18.61 188,437 -0.05(-0.27%)
Sep 17, 2014 18.66 18.93 18.62 18.66 178,968 -0.02(-0.11%)
Sep 16, 2014 18.70 18.93 18.64 18.68 135,597 -0.08(-0.43%)
Sep 15, 2014 18.88 18.88 18.66 18.76 148,824 -0.19(-1.00%)
Sep 12, 2014 19.01 19.06 18.77 18.95 143,037 -0.12(-0.63%)
Sep 11, 2014 18.77 19.37 18.66 19.07 280,942 +0.26(+1.38%)
Sep 10, 2014 18.77 18.94 18.74 18.81 231,977 +0.04(+0.21%)
Sep 09, 2014 18.63 18.81 18.18 18.77 340,478 +0.12(+0.64%)
Sep 08, 2014 18.73 18.77 18.31 18.65 235,574 -0.15(-0.80%)
Sep 05, 2014 17.68 19.03 17.54 18.80 600,819 +1.27(+7.24%)
Sep 04, 2014 17.47 17.61 17.47 17.53 212,033 +0.11(+0.63%)
Sep 03, 2014 17.74 17.74 17.38 17.42 108,414 -0.18(-1.02%)
Sep 02, 2014 17.35 17.68 17.35 17.60 293,305 +0.34(+1.97%)
Aug 29, 2014 17.45 17.26 17.26 17.26 220,000 -0.19(-1.09%)
Aug 28, 2014 17.39 17.46 17.23 17.45 126,257 -0.12(-0.68%)
Aug 27, 2014 17.79 17.89 17.51 17.57 104,224 -0.23(-1.29%)
Aug 26, 2014 17.68 17.97 17.55 17.80 150,508 +0.17(+0.96%)
Aug 25, 2014 17.88 17.94 17.54 17.63 119,192 -0.14(-0.79%)
Aug 22, 2014 17.72 17.89 17.66 17.77 141,032 +0.03(+0.17%)
Aug 21, 2014 17.91 17.98 17.47 17.74 105,651 -0.19(-1.06%)
Aug 20, 2014 17.91 18.09 17.61 17.93 137,703 -0.07(-0.39%)
Aug 19, 2014 17.98 18.15 17.83 18.00 308,777 +0.02(+0.11%)
Aug 18, 2014 17.86 18.00 17.68 17.98 206,093 +0.30(+1.70%)
Aug 15, 2014 17.80 17.91 17.44 17.68 167,073 +0.00(+0.00%)
Aug 14, 2014 17.53 17.73 17.49 17.68 289,673 +0.21(+1.20%)
Aug 13, 2014 17.51 17.57 17.25 17.47 186,020 -0.03(-0.17%)
Aug 12, 2014 17.32 17.75 17.32 17.50 174,729 +0.11(+0.63%)
Aug 11, 2014 17.18 17.57 17.12 17.39 205,758 +0.34(+1.99%)
Aug 08, 2014 16.79 17.22 16.77 17.05 434,906 +0.28(+1.67%)
Aug 07, 2014 16.76 16.91 16.44 16.77 217,997 +0.07(+0.42%)
Aug 06, 2014 16.38 17.00 16.38 16.70 173,314 +0.20(+1.21%)
Aug 05, 2014 16.27 16.51 16.26 16.50 143,410 +0.12(+0.73%)
Aug 04, 2014 16.25 16.58 16.22 16.38 293,513 +0.16(+0.99%)
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.