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, 2017 13.73 13.83 13.21 13.77 46,366 +0.03(+0.22%)
May 30, 2017 13.46 13.82 13.25 13.74 28,965 +0.16(+1.18%)
May 26, 2017 13.45 13.66 13.30 13.58 23,157 +0.14(+1.04%)
May 25, 2017 13.72 14.02 13.32 13.44 31,891 -0.13(-0.96%)
May 24, 2017 13.42 14.14 13.28 13.57 44,246 +0.27(+2.03%)
May 23, 2017 12.26 13.40 12.26 13.30 28,138 +0.34(+2.62%)
May 22, 2017 12.07 13.03 12.07 12.96 22,794 +0.40(+3.18%)
May 19, 2017 12.11 12.68 11.86 12.56 22,256 +0.41(+3.37%)
May 18, 2017 12.90 12.90 11.55 12.15 114,559 -0.79(-6.11%)
May 17, 2017 13.12 13.12 12.80 12.94 32,120 -0.37(-2.78%)
May 16, 2017 13.25 13.47 13.03 13.31 27,188 +0.11(+0.83%)
May 15, 2017 13.13 13.78 12.93 13.20 37,766 +0.15(+1.15%)
May 12, 2017 13.29 13.29 12.79 13.05 46,067 -0.66(-4.81%)
May 11, 2017 13.49 14.29 13.49 13.71 27,514 +0.05(+0.37%)
May 10, 2017 13.97 13.97 13.13 13.66 43,451 -0.51(-3.60%)
May 09, 2017 13.65 14.47 13.25 14.17 43,259 +0.52(+3.81%)
May 08, 2017 13.14 13.77 12.94 13.65 57,063 +0.49(+3.72%)
May 05, 2017 13.28 13.49 12.95 13.16 15,783 -0.12(-0.90%)
May 04, 2017 13.56 14.46 12.73 13.28 28,340 -0.28(-2.06%)
May 03, 2017 13.22 13.60 12.79 13.56 23,513 +0.30(+2.26%)
May 02, 2017 13.15 13.31 12.72 13.26 31,204 +0.41(+3.19%)
May 01, 2017 12.76 13.17 12.51 12.85 23,943 +0.04(+0.31%)
Apr 28, 2017 13.25 13.60 12.56 12.81 41,301 -0.38(-2.88%)
Apr 27, 2017 14.27 14.29 13.10 13.19 36,515 -1.05(-7.37%)
Apr 26, 2017 14.20 15.34 13.97 14.24 37,651 +0.11(+0.78%)
Apr 25, 2017 14.20 14.68 13.93 14.13 22,946 +0.02(+0.14%)
Apr 24, 2017 14.01 14.19 13.74 14.11 13,499 +0.38(+2.77%)
Apr 21, 2017 13.71 13.98 13.57 13.73 21,800 -0.01(-0.07%)
Apr 20, 2017 13.60 13.80 13.45 13.74 14,170 +0.26(+1.93%)
Apr 19, 2017 13.95 13.95 13.46 13.48 15,766 -0.17(-1.25%)
Apr 18, 2017 13.30 13.71 13.30 13.65 10,523 +0.23(+1.71%)
Apr 17, 2017 13.36 13.45 13.18 13.42 20,705 +0.08(+0.60%)
Apr 13, 2017 13.32 13.55 13.07 13.34 33,621 +0.00(+0.00%)
Apr 12, 2017 13.52 13.67 13.12 13.34 25,794 -0.16(-1.19%)
Apr 11, 2017 13.49 13.77 13.23 13.50 31,614 -0.03(-0.22%)
Apr 10, 2017 13.73 13.95 13.46 13.53 29,089 -0.10(-0.73%)
Apr 07, 2017 13.35 13.74 13.13 13.63 58,561 +0.15(+1.11%)
Apr 06, 2017 13.29 13.66 13.05 13.48 49,839 +0.25(+1.89%)
Apr 05, 2017 13.42 14.05 13.14 13.23 64,963 -0.16(-1.19%)
Apr 04, 2017 13.78 14.75 13.22 13.39 58,124 -0.39(-2.83%)
Apr 03, 2017 14.13 14.46 13.68 13.78 52,917 -0.35(-2.48%)
Mar 31, 2017 13.80 14.37 13.73 14.13 31,698 +0.33(+2.39%)
Mar 30, 2017 13.76 13.84 13.58 13.80 33,735 +0.10(+0.73%)
Mar 29, 2017 14.15 14.26 13.61 13.70 54,720 -0.55(-3.86%)
Mar 28, 2017 14.16 14.33 14.15 14.25 19,388 -0.01(-0.07%)
Mar 27, 2017 14.14 14.33 13.99 14.26 32,556 +0.01(+0.07%)
Mar 24, 2017 14.29 14.40 13.97 14.25 33,734 -0.04(-0.28%)
Mar 23, 2017 14.32 14.65 14.15 14.29 32,415 -0.11(-0.76%)
Mar 22, 2017 14.97 15.12 14.10 14.40 64,081 -0.54(-3.61%)
Mar 21, 2017 15.26 15.45 14.75 14.94 37,405 -0.13(-0.86%)
Mar 20, 2017 15.07 15.18 14.84 15.07 17,033 +0.11(+0.74%)
Mar 17, 2017 14.99 15.50 14.28 14.96 169,170 -0.09(-0.60%)
Mar 16, 2017 15.26 15.34 14.91 15.05 32,094 -0.16(-1.05%)
Mar 15, 2017 14.97 15.48 14.91 15.21 34,279 +0.34(+2.29%)
Mar 14, 2017 15.02 15.08 14.63 14.87 38,682 -0.18(-1.20%)
Mar 13, 2017 15.03 15.30 14.88 15.05 47,571 +0.08(+0.53%)
Mar 10, 2017 15.04 15.15 14.66 14.97 59,914 +0.17(+1.15%)
Mar 09, 2017 15.09 15.30 14.72 14.80 31,127 -0.30(-1.99%)
Mar 08, 2017 15.13 15.20 14.83 15.10 48,739 -0.04(-0.26%)
Mar 07, 2017 14.95 15.28 14.75 15.14 40,013 +0.15(+1.00%)
Mar 06, 2017 15.12 15.13 14.58 14.99 83,335 -0.21(-1.38%)
Mar 03, 2017 15.79 15.79 15.18 15.20 52,629 -0.63(-3.98%)
Mar 02, 2017 15.92 16.35 14.88 15.83 83,100 -0.09(-0.57%)
Mar 01, 2017 17.00 17.00 15.37 15.92 95,861 -0.13(-0.81%)
Feb 28, 2017 16.46 16.46 15.90 16.05 66,686 -0.51(-3.08%)
Feb 27, 2017 16.25 16.60 16.20 16.56 41,313 +0.26(+1.60%)
Feb 24, 2017 16.55 17.28 16.17 16.30 37,244 -0.48(-2.86%)
Feb 23, 2017 16.95 16.95 16.64 16.78 45,063 -0.08(-0.47%)
Feb 22, 2017 16.74 16.86 16.66 16.86 37,388 +0.05(+0.30%)
Feb 21, 2017 16.60 16.85 16.27 16.81 61,635 +0.40(+2.44%)
Feb 17, 2017 16.41 16.41 16.41 0 -0.67(-3.92%)
Feb 16, 2017 16.87 17.50 16.50 17.08 109,235 +0.29(+1.73%)
Feb 15, 2017 16.98 16.98 16.60 16.79 23,165 -0.23(-1.35%)
Feb 14, 2017 16.81 17.10 15.19 17.02 27,940 +0.11(+0.65%)
Feb 13, 2017 16.40 16.98 16.33 16.91 34,601 +0.71(+4.38%)
Feb 10, 2017 15.92 16.48 15.84 16.20 28,203 +0.41(+2.60%)
Feb 09, 2017 15.49 16.11 15.21 15.79 57,296 -0.02(-0.13%)
Feb 08, 2017 15.86 15.88 14.51 15.81 34,232 -0.15(-0.94%)
Feb 07, 2017 15.74 16.19 15.47 15.96 45,135 +0.33(+2.11%)
Feb 06, 2017 15.53 15.73 15.20 15.63 27,562 +0.01(+0.06%)
Feb 03, 2017 15.30 15.77 15.21 15.62 18,372 +0.49(+3.24%)
Feb 02, 2017 15.35 15.52 14.97 15.13 32,992 -0.30(-1.94%)
Feb 01, 2017 15.61 15.97 15.14 15.43 24,873 -0.06(-0.39%)
Jan 31, 2017 15.34 15.57 15.14 15.49 43,138 +0.00(+0.00%)
Jan 30, 2017 15.65 15.71 15.16 15.49 30,218 -0.10(-0.64%)
Jan 27, 2017 15.45 15.94 15.39 15.59 30,604 +0.10(+0.65%)
Jan 26, 2017 16.27 16.73 15.42 15.49 50,504 -0.87(-5.32%)
Jan 25, 2017 16.02 16.47 15.00 16.36 28,268 +0.46(+2.89%)
Jan 24, 2017 15.71 15.96 15.42 15.90 33,551 +0.21(+1.34%)
Jan 23, 2017 15.81 15.96 15.46 15.69 34,168 -0.29(-1.81%)
Jan 20, 2017 15.95 16.24 15.78 15.98 30,680 -0.07(-0.44%)
Jan 19, 2017 16.10 16.13 15.81 16.05 39,925 +0.00(+0.00%)
Jan 18, 2017 15.79 16.36 15.70 16.05 40,288 +0.29(+1.84%)
Jan 17, 2017 16.81 16.81 15.68 15.76 40,587 -1.16(-6.86%)
Jan 13, 2017 16.92 16.92 16.92 0 +0.41(+2.48%)
Jan 12, 2017 17.16 17.46 16.40 16.51 38,808 -0.92(-5.28%)
Jan 11, 2017 17.06 17.56 17.06 17.43 31,985 +0.14(+0.81%)
Jan 10, 2017 16.96 17.35 16.82 17.29 35,593 +0.25(+1.47%)
Jan 09, 2017 17.17 17.17 16.73 17.04 27,157 -0.13(-0.76%)
Jan 06, 2017 17.21 17.48 17.03 17.17 35,192 +0.03(+0.18%)
Jan 05, 2017 17.49 17.74 16.77 17.14 38,211 -0.49(-2.78%)
Jan 04, 2017 17.41 17.75 16.95 17.63 45,258 +0.31(+1.79%)
Jan 03, 2017 16.59 17.39 16.57 17.32 45,610 +1.06(+6.52%)
Dec 30, 2016 16.26 16.26 16.26 0 -0.49(-2.93%)
Dec 29, 2016 17.09 17.46 16.54 16.75 39,744 -0.38(-2.22%)
Dec 28, 2016 17.44 17.44 17.05 17.13 70,987 -0.21(-1.21%)
Dec 27, 2016 17.32 17.75 17.28 17.34 35,999 -0.06(-0.34%)
Dec 23, 2016 17.40 17.40 17.40 0 +0.43(+2.53%)
Dec 22, 2016 17.57 17.57 16.90 16.97 60,446 -0.50(-2.86%)
Dec 21, 2016 17.84 17.98 17.44 17.47 55,962 -0.29(-1.63%)
Dec 20, 2016 18.00 18.31 17.47 17.76 91,611 -0.11(-0.62%)
Dec 19, 2016 17.65 18.27 17.60 17.87 72,031 +0.38(+2.17%)
Dec 16, 2016 17.77 18.27 17.41 17.49 113,200 -0.13(-0.74%)
Dec 15, 2016 17.27 17.86 16.98 17.62 65,914 +0.31(+1.79%)
Dec 14, 2016 17.66 17.70 17.07 17.31 56,753 -0.39(-2.20%)
Dec 13, 2016 18.00 18.19 17.63 17.70 112,725 -0.16(-0.90%)
Dec 12, 2016 17.80 17.98 17.38 17.86 72,415 -0.07(-0.39%)
Dec 09, 2016 18.00 18.00 17.72 17.93 67,057 +0.02(+0.11%)
Dec 08, 2016 18.15 18.15 17.71 17.91 66,679 -0.07(-0.39%)
Dec 07, 2016 17.79 18.25 17.75 17.98 52,478 -0.02(-0.11%)
Dec 06, 2016 18.14 18.39 17.92 18.00 55,940 -0.19(-1.04%)
Dec 05, 2016 17.84 18.28 17.53 18.19 57,528 +0.56(+3.18%)
Dec 02, 2016 17.26 17.67 17.16 17.63 50,702 +0.30(+1.73%)
Dec 01, 2016 18.24 18.50 17.06 17.33 40,451 -0.74(-4.10%)
Nov 30, 2016 18.00 18.21 17.62 18.07 58,552 +0.39(+2.21%)
Nov 29, 2016 18.58 18.96 17.61 17.68 49,070 -0.99(-5.30%)
Nov 28, 2016 19.82 19.82 18.65 18.67 45,586 -1.22(-6.13%)
Nov 25, 2016 19.83 19.94 19.78 19.89 22,319 +0.05(+0.25%)
Nov 23, 2016 19.84 19.84 19.84 0 -0.05(-0.25%)
Nov 22, 2016 19.84 19.94 19.38 19.89 50,216 +0.05(+0.25%)
Nov 21, 2016 19.79 20.13 19.47 19.84 40,826 +0.21(+1.07%)
Nov 18, 2016 19.97 20.19 19.58 19.63 59,857 -0.34(-1.70%)
Nov 17, 2016 19.84 20.48 19.58 19.97 90,057 +0.25(+1.27%)
Nov 16, 2016 19.00 20.09 18.45 19.72 115,924 +0.50(+2.60%)
Nov 15, 2016 19.28 19.50 18.36 19.22 94,904 -0.01(-0.05%)
Nov 14, 2016 19.95 20.80 18.80 19.23 73,258 -0.66(-3.32%)
Nov 11, 2016 18.83 20.00 18.83 19.89 92,450 +0.95(+5.02%)
Nov 10, 2016 18.52 19.42 18.34 18.94 100,729 +0.68(+3.72%)
Nov 09, 2016 16.64 18.78 16.64 18.26 138,437 +1.90(+11.61%)
Nov 08, 2016 19.26 19.26 16.22 16.36 159,343 -4.80(-22.68%)
Nov 07, 2016 20.64 21.29 20.44 21.16 44,757 +1.17(+5.85%)
Nov 04, 2016 20.19 20.57 19.93 19.99 45,587 -0.09(-0.45%)
Nov 03, 2016 20.22 20.39 20.02 20.08 26,984 -0.04(-0.20%)
Nov 02, 2016 20.91 20.91 20.10 20.12 40,790 -0.41(-2.00%)
Nov 01, 2016 20.47 20.91 20.11 20.53 43,360 +0.15(+0.74%)
Oct 31, 2016 21.55 21.55 20.07 20.38 55,945 -0.90(-4.23%)
Oct 28, 2016 22.76 22.76 21.27 21.28 36,955 -0.99(-4.45%)
Oct 27, 2016 22.02 22.34 21.58 22.27 47,122 +0.48(+2.20%)
Oct 26, 2016 21.81 21.90 21.36 21.79 61,011 -0.23(-1.04%)
Oct 25, 2016 21.98 22.15 21.53 22.02 29,234 +0.04(+0.18%)
Oct 24, 2016 22.63 22.63 21.94 21.98 25,686 -0.36(-1.61%)
Oct 21, 2016 22.18 22.72 21.60 22.34 54,915 -0.14(-0.62%)
Oct 20, 2016 22.00 22.74 22.00 22.48 50,448 +0.33(+1.49%)
Oct 19, 2016 21.96 22.43 21.91 22.15 54,421 +0.36(+1.65%)
Oct 18, 2016 21.91 22.02 21.57 21.79 52,129 +0.22(+1.02%)
Oct 17, 2016 21.66 21.98 21.52 21.57 36,099 -0.19(-0.87%)
Oct 14, 2016 22.54 22.82 21.74 21.76 35,120 -0.52(-2.33%)
Oct 13, 2016 22.01 22.70 21.38 22.28 40,268 +0.10(+0.45%)
Oct 12, 2016 22.19 22.60 21.90 22.18 65,791 -0.21(-0.94%)
Oct 11, 2016 22.93 23.31 22.01 22.39 65,195 -0.59(-2.57%)
Oct 10, 2016 23.03 23.68 20.81 22.98 43,992 +0.17(+0.75%)
Oct 07, 2016 24.24 24.31 22.76 22.81 52,357 -1.52(-6.25%)
Oct 06, 2016 24.43 24.75 24.05 24.33 77,466 -0.06(-0.25%)
Oct 05, 2016 23.63 24.48 23.47 24.39 98,783 +0.85(+3.61%)
Oct 04, 2016 23.24 23.66 23.19 23.54 103,369 +0.16(+0.68%)
Oct 03, 2016 23.17 23.67 23.12 23.38 136,659 +0.21(+0.91%)
Sep 30, 2016 21.70 23.36 21.70 23.17 131,112 +1.60(+7.42%)
Sep 29, 2016 21.61 22.04 21.36 21.57 81,393 +0.00(+0.00%)
Sep 28, 2016 21.42 21.98 21.06 21.57 84,336 +0.21(+0.98%)
Sep 27, 2016 21.22 21.73 20.81 21.36 74,125 +0.20(+0.95%)
Sep 26, 2016 21.18 21.67 20.90 21.16 63,592 -0.38(-1.76%)
Sep 23, 2016 21.57 21.90 21.15 21.54 66,765 +0.11(+0.51%)
Sep 22, 2016 21.37 21.61 21.08 21.43 53,847 +0.35(+1.66%)
Sep 21, 2016 20.60 21.22 20.03 21.08 51,704 +0.74(+3.64%)
Sep 20, 2016 20.80 20.96 20.14 20.34 47,284 -0.18(-0.88%)
Sep 19, 2016 20.58 21.19 20.23 20.52 49,216 +0.02(+0.10%)
Sep 16, 2016 20.56 20.99 20.12 20.50 104,063 -0.01(-0.05%)
Sep 15, 2016 20.93 21.24 20.42 20.51 64,412 -0.32(-1.54%)
Sep 14, 2016 20.55 20.96 19.93 20.83 58,815 +0.40(+1.96%)
Sep 13, 2016 21.17 21.39 19.37 20.43 181,771 -1.15(-5.33%)
Sep 12, 2016 21.49 21.63 20.95 21.58 82,230 +0.13(+0.61%)
Sep 09, 2016 22.85 23.04 21.44 21.45 102,933 -1.69(-7.30%)
Sep 08, 2016 23.28 23.76 23.12 23.14 92,078 -0.25(-1.07%)
Sep 07, 2016 23.35 23.86 22.88 23.39 88,765 +0.22(+0.95%)
Sep 06, 2016 23.32 24.07 22.26 23.17 97,879 -0.13(-0.56%)
Sep 02, 2016 23.69 23.30 23.30 23.30 102,800 -0.09(-0.38%)
Sep 01, 2016 23.41 23.73 23.19 23.39 119,616 +0.18(+0.78%)
Aug 31, 2016 24.61 24.79 23.08 23.21 186,375 -1.38(-5.61%)
Aug 30, 2016 25.62 26.16 24.45 24.59 123,033 -1.06(-4.13%)
Aug 29, 2016 24.66 26.00 24.46 25.65 111,060 +1.16(+4.74%)
Aug 26, 2016 24.43 25.19 24.20 24.49 70,162 -0.06(-0.24%)
Aug 25, 2016 23.69 24.64 23.55 24.55 163,621 +0.79(+3.32%)
Aug 24, 2016 23.32 24.19 23.20 23.76 68,928 +0.24(+1.02%)
Aug 23, 2016 23.15 23.73 22.76 23.52 86,671 +0.36(+1.55%)
Aug 22, 2016 22.85 23.34 22.55 23.16 62,528 +0.31(+1.36%)
Aug 19, 2016 22.28 22.94 22.04 22.85 61,697 +0.45(+2.01%)
Aug 18, 2016 21.80 22.43 21.80 22.40 122,026 +0.35(+1.59%)
Aug 17, 2016 21.18 22.10 21.18 22.05 103,861 -0.06(-0.27%)
Aug 16, 2016 22.32 22.38 21.79 22.11 147,469 -0.28(-1.25%)
Aug 15, 2016 21.69 22.45 21.59 22.39 119,411 +0.70(+3.23%)
Aug 12, 2016 21.54 21.90 20.26 21.69 100,784 +0.24(+1.12%)
Aug 11, 2016 19.68 21.90 19.68 21.45 148,999 +1.98(+10.17%)
Aug 10, 2016 18.79 20.93 17.85 19.47 141,644 +0.39(+2.04%)
Aug 09, 2016 19.34 19.75 18.98 19.08 88,142 -0.25(-1.29%)
Aug 08, 2016 18.98 19.76 18.98 19.33 123,430 +0.33(+1.74%)
Aug 05, 2016 17.99 19.27 17.27 19.00 92,779 +0.82(+4.51%)
Aug 04, 2016 17.67 18.44 17.51 18.18 94,656 +0.47(+2.65%)
Aug 03, 2016 16.64 17.77 16.64 17.71 86,432 +0.97(+5.79%)
Aug 02, 2016 16.90 17.25 16.29 16.74 104,771 -0.12(-0.71%)
Aug 01, 2016 16.99 17.15 16.62 16.86 61,276 -0.16(-0.94%)
Jul 29, 2016 17.06 17.32 16.81 17.02 74,319 -0.07(-0.41%)
Jul 28, 2016 17.10 17.89 16.97 17.09 37,374 -0.04(-0.23%)
Jul 27, 2016 17.32 17.56 16.89 17.13 89,233 -0.21(-1.21%)
Jul 26, 2016 16.18 17.42 16.18 17.34 92,434 +1.27(+7.90%)
Jul 25, 2016 16.33 16.33 15.84 16.07 139,147 -0.20(-1.23%)
Jul 22, 2016 16.56 16.56 16.11 16.27 68,599 -0.22(-1.33%)
Jul 21, 2016 16.53 16.82 16.27 16.49 80,326 -0.06(-0.36%)
Jul 20, 2016 15.97 16.74 15.85 16.55 64,634 +0.10(+0.61%)
Jul 19, 2016 16.49 16.78 16.30 16.45 63,952 -0.08(-0.48%)
Jul 18, 2016 16.65 16.90 16.30 16.53 96,254 -0.12(-0.72%)
Jul 15, 2016 16.71 16.84 16.34 16.65 102,243 +0.07(+0.42%)
Jul 14, 2016 16.74 16.74 16.28 16.58 108,927 +0.09(+0.55%)
Jul 13, 2016 16.83 17.01 16.38 16.49 74,760 -0.30(-1.79%)
Jul 12, 2016 16.28 16.93 16.28 16.79 91,990 +0.67(+4.16%)
Jul 11, 2016 16.34 16.60 16.07 16.12 79,753 +0.05(+0.31%)
Jul 08, 2016 15.71 16.37 15.45 16.07 94,341 +0.62(+4.01%)
Jul 07, 2016 15.97 16.30 15.24 15.45 129,375 +0.53(+3.55%)
Jul 05, 2016 15.42 15.42 14.72 14.92 188,562 -0.53(-3.43%)
Jul 01, 2016 15.31 15.45 15.45 15.45 95,900 +0.06(+0.39%)
Jun 30, 2016 15.07 15.49 15.04 15.39 107,165 +0.25(+1.65%)
Jun 29, 2016 14.75 15.48 14.48 15.14 148,069 +0.56(+3.84%)
Jun 28, 2016 13.93 14.73 13.81 14.58 145,291 +0.92(+6.73%)
Jun 27, 2016 14.35 14.53 13.44 13.66 171,500 -0.97(-6.63%)
Jun 24, 2016 15.26 15.69 14.20 14.63 377,911 -1.18(-7.46%)
Jun 23, 2016 15.68 16.19 15.37 15.81 142,532 +0.33(+2.13%)
Jun 22, 2016 17.42 17.75 15.39 15.48 186,530 -2.48(-13.81%)
Jun 21, 2016 17.85 18.12 17.33 17.96 118,084 +0.01(+0.06%)
Jun 20, 2016 18.38 18.59 17.85 17.95 173,266 +0.04(+0.22%)
Jun 17, 2016 17.58 18.32 17.19 17.91 264,192 +0.21(+1.19%)
Jun 16, 2016 17.75 17.78 16.95 17.70 188,684 -0.44(-2.43%)
Jun 15, 2016 18.10 19.15 17.68 18.14 132,379 +0.14(+0.78%)
Jun 14, 2016 17.71 18.14 17.26 18.00 204,999 +0.21(+1.18%)
Jun 13, 2016 17.68 18.36 17.10 17.79 179,435 -0.36(-1.98%)
Jun 10, 2016 18.59 19.09 17.83 18.15 153,375 -0.71(-3.76%)
Jun 09, 2016 19.66 19.66 18.75 18.86 114,971 -0.99(-4.99%)
Jun 08, 2016 19.66 20.20 19.61 19.85 128,238 +0.19(+0.97%)
Jun 07, 2016 19.82 20.01 19.30 19.66 161,084 -0.16(-0.81%)
Jun 06, 2016 19.33 20.12 19.17 19.82 237,117 +0.48(+2.48%)
Jun 03, 2016 19.20 19.56 18.37 19.34 167,906 +0.16(+0.83%)
Jun 02, 2016 19.12 19.38 18.46 19.18 300,231 +0.06(+0.31%)
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.