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

22nd Century Group Inc (NY: XXII )

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 (%)
Jul 31, 2015 11.25 11.47 10.79 11.40 5,101 +0.15(+1.36%)
Jul 30, 2015 11.70 11.70 10.81 11.25 12,262 -0.00(-0.03%)
Jul 29, 2015 11.56 11.67 11.25 11.25 8,567 -0.02(-0.13%)
Jul 28, 2015 12.00 12.00 11.27 11.27 29,400 +0.01(+0.08%)
Jul 27, 2015 11.85 11.85 11.25 11.26 8,666 -0.14(-1.26%)
Jul 24, 2015 11.40 12.00 10.95 11.40 8,137 +0.01(+0.09%)
Jul 23, 2015 10.54 11.85 10.52 11.39 16,652 +0.87(+8.32%)
Jul 22, 2015 11.41 11.94 10.50 10.52 32,385 -1.04(-8.96%)
Jul 21, 2015 11.85 12.00 11.40 11.55 12,642 -0.22(-1.91%)
Jul 20, 2015 11.85 12.45 11.55 11.78 11,130 -0.22(-1.87%)
Jul 17, 2015 12.00 12.15 11.55 12.00 18,395 -0.15(-1.23%)
Jul 16, 2015 12.13 12.59 11.85 12.15 7,265 +0.00(+0.00%)
Jul 15, 2015 12.45 12.53 11.42 12.15 22,290 -0.49(-3.91%)
Jul 14, 2015 12.60 12.90 12.33 12.64 10,424 -0.11(-0.82%)
Jul 13, 2015 12.27 12.75 11.85 12.75 9,106 +0.38(+3.03%)
Jul 10, 2015 11.27 12.51 11.26 12.38 20,010 +0.97(+8.55%)
Jul 09, 2015 12.00 12.30 11.28 11.40 17,476 -0.45(-3.81%)
Jul 08, 2015 12.13 12.42 11.25 11.85 36,347 -0.60(-4.81%)
Jul 07, 2015 12.95 13.05 12.00 12.45 38,295 -0.75(-5.68%)
Jul 06, 2015 13.95 13.95 12.78 13.20 32,196 -0.75(-5.38%)
Jul 02, 2015 14.09 13.95 13.95 13.95 19,293 +0.00(+0.00%)
Jul 01, 2015 14.25 15.00 13.88 13.95 18,403 -0.15(-1.06%)
Jun 30, 2015 14.10 14.85 13.84 14.10 15,998 +0.60(+4.43%)
Jun 29, 2015 14.55 15.30 13.50 13.50 43,287 -0.75(-5.25%)
Jun 26, 2015 15.45 16.20 13.95 14.25 239,199 -1.05(-6.86%)
Jun 25, 2015 15.75 15.75 15.15 15.30 14,534 -0.30(-1.92%)
Jun 24, 2015 16.05 16.20 15.00 15.60 18,699 -0.60(-3.70%)
Jun 23, 2015 15.60 16.20 15.45 16.20 20,819 +0.15(+0.93%)
Jun 22, 2015 16.50 16.95 15.75 16.05 34,090 -0.45(-2.73%)
Jun 19, 2015 15.30 16.50 14.74 16.50 37,492 +1.58(+10.56%)
Jun 18, 2015 14.55 15.43 14.25 14.92 34,056 +0.38(+2.58%)
Jun 17, 2015 14.25 16.35 13.80 14.55 61,553 +0.54(+3.84%)
Jun 16, 2015 13.83 14.55 13.65 14.01 20,882 +0.21(+1.53%)
Jun 15, 2015 15.30 15.30 13.80 13.80 75,484 -0.86(-5.88%)
Jun 12, 2015 16.05 16.05 14.55 14.66 27,096 -0.64(-4.18%)
Jun 11, 2015 15.30 15.90 15.00 15.30 15,774 -0.60(-3.77%)
Jun 10, 2015 15.90 15.90 15.15 15.90 11,298 +0.45(+2.91%)
Jun 09, 2015 15.45 15.75 14.43 15.45 33,461 -0.30(-1.90%)
Jun 08, 2015 16.20 16.20 15.45 15.75 19,404 -0.45(-2.78%)
Jun 05, 2015 16.35 16.50 15.75 16.20 13,435 +0.00(+0.00%)
Jun 04, 2015 16.35 16.43 16.05 16.20 17,503 -0.15(-0.92%)
Jun 03, 2015 16.05 16.80 15.75 16.35 24,051 +0.60(+3.81%)
Jun 02, 2015 16.65 16.65 15.45 15.75 20,191 -0.30(-1.87%)
Jun 01, 2015 16.20 16.50 15.75 16.05 18,560 +0.00(+0.00%)
May 29, 2015 17.85 17.85 15.90 16.05 29,306 -1.35(-7.76%)
May 28, 2015 16.05 18.45 15.45 17.40 46,394 +1.20(+7.41%)
May 27, 2015 16.05 16.64 15.45 16.20 19,944 +0.00(+0.00%)
May 26, 2015 15.75 18.30 15.15 16.20 21,031 +0.00(+0.00%)
May 22, 2015 16.65 16.20 16.20 16.20 22,886 -0.15(-0.92%)
May 21, 2015 14.70 18.75 14.25 16.35 91,687 +1.82(+12.56%)
May 20, 2015 14.82 15.75 14.26 14.53 14,145 -0.33(-2.22%)
May 19, 2015 15.30 15.45 14.40 14.86 15,931 -0.59(-3.84%)
May 18, 2015 16.50 16.65 15.30 15.45 21,036 -0.60(-3.74%)
May 15, 2015 16.05 16.35 15.30 16.05 12,186 +0.15(+0.94%)
May 14, 2015 15.30 16.35 15.00 15.90 13,836 +0.75(+4.95%)
May 13, 2015 16.80 17.40 15.15 15.15 24,970 -1.50(-9.01%)
May 12, 2015 15.15 19.50 15.00 16.65 101,234 +2.07(+14.23%)
May 11, 2015 13.65 15.00 13.65 14.58 20,569 +0.87(+6.38%)
May 08, 2015 14.25 14.25 13.25 13.70 14,692 -0.10(-0.73%)
May 07, 2015 14.85 15.00 13.50 13.80 23,280 -0.60(-4.14%)
May 06, 2015 15.45 15.45 13.50 14.40 39,811 -0.90(-5.90%)
May 05, 2015 15.75 15.75 15.00 15.30 16,794 -0.30(-1.92%)
May 04, 2015 15.60 15.75 15.00 15.60 14,694 +0.30(+1.96%)
May 01, 2015 15.15 16.35 15.15 15.30 21,524 +0.15(+0.99%)
Apr 30, 2015 16.65 17.10 15.15 15.15 55,146 -1.35(-8.18%)
Apr 29, 2015 19.50 19.65 16.35 16.50 49,550 -2.85(-14.73%)
Apr 28, 2015 20.70 20.70 18.75 19.35 53,282 +0.45(+2.38%)
Apr 27, 2015 20.10 20.10 18.30 18.90 30,506 -1.35(-6.67%)
Apr 24, 2015 21.00 21.00 19.20 20.25 28,999 -0.75(-3.57%)
Apr 23, 2015 22.20 22.50 18.15 21.00 99,177 -1.50(-6.67%)
Apr 22, 2015 22.35 22.95 21.60 22.50 39,402 +0.60(+2.74%)
Apr 21, 2015 21.00 23.25 20.25 21.90 80,988 +1.05(+5.04%)
Apr 20, 2015 19.05 22.50 17.25 20.85 144,739 +2.10(+11.20%)
Apr 17, 2015 16.50 19.65 15.90 18.75 134,256 +3.60(+23.76%)
Apr 16, 2015 12.84 15.30 12.15 15.15 33,970 +2.70(+21.72%)
Apr 15, 2015 11.70 12.46 11.55 12.45 9,975 +1.18(+10.48%)
Apr 14, 2015 11.55 11.70 11.10 11.27 8,096 +0.00(+0.03%)
Apr 13, 2015 11.70 12.12 11.25 11.26 9,135 -0.60(-5.02%)
Apr 10, 2015 12.00 12.00 11.70 11.86 8,744 -0.14(-1.18%)
Apr 09, 2015 13.13 13.20 10.65 12.00 26,124 -1.20(-9.08%)
Apr 08, 2015 12.77 13.35 12.75 13.20 7,001 +0.26(+2.01%)
Apr 07, 2015 13.20 13.48 12.75 12.94 9,223 -0.26(-1.94%)
Apr 06, 2015 13.05 13.25 12.75 13.20 5,673 +0.23(+1.78%)
Apr 02, 2015 12.53 12.96 12.96 12.96 6,013 +0.51(+4.09%)
Apr 01, 2015 12.75 13.35 12.30 12.45 12,225 -0.45(-3.45%)
Mar 31, 2015 13.50 13.50 12.30 12.90 14,189 -0.30(-2.26%)
Mar 30, 2015 13.50 13.50 12.75 13.20 10,491 -0.15(-1.12%)
Mar 27, 2015 12.45 14.10 12.30 13.35 9,343 +0.87(+6.97%)
Mar 26, 2015 13.35 13.50 12.30 12.48 16,044 -0.05(-0.38%)
Mar 25, 2015 13.50 13.89 12.30 12.53 12,444 -0.82(-6.18%)
Mar 24, 2015 14.70 14.70 12.79 13.35 12,516 -0.62(-4.40%)
Mar 23, 2015 11.40 14.40 11.40 13.97 23,455 +2.87(+25.81%)
Mar 20, 2015 12.75 12.75 10.70 11.10 30,044 -1.20(-9.74%)
Mar 19, 2015 12.60 13.05 11.85 12.30 19,211 -0.30(-2.35%)
Mar 18, 2015 13.13 13.65 11.70 12.60 22,181 -0.53(-4.02%)
Mar 17, 2015 13.05 13.35 12.45 13.12 10,101 +0.09(+0.71%)
Mar 16, 2015 13.99 14.74 12.15 13.03 27,161 -0.96(-6.86%)
Mar 13, 2015 15.15 15.60 13.80 13.99 8,032 -1.31(-8.56%)
Mar 12, 2015 15.30 15.75 14.40 15.30 12,135 +0.53(+3.55%)
Mar 11, 2015 13.43 15.00 12.00 14.78 20,650 +1.27(+9.43%)
Mar 10, 2015 14.40 14.60 13.50 13.50 13,727 -0.90(-6.25%)
Mar 09, 2015 16.05 16.65 14.40 14.40 28,459 -2.25(-13.50%)
Mar 06, 2015 18.15 18.90 15.90 16.65 32,709 -1.35(-7.50%)
Mar 05, 2015 15.45 20.70 15.00 18.00 106,163 +3.34(+22.81%)
Mar 04, 2015 12.30 14.98 12.30 14.66 32,708 +2.36(+19.16%)
Mar 03, 2015 12.00 12.53 11.55 12.30 14,589 +0.21(+1.74%)
Mar 02, 2015 12.30 12.45 11.70 12.09 4,781 -0.17(-1.36%)
Feb 27, 2015 12.75 12.91 11.70 12.26 6,498 -0.19(-1.55%)
Feb 26, 2015 10.80 12.45 10.80 12.45 9,578 +0.69(+5.87%)
Feb 25, 2015 11.95 11.96 9.750 11.76 22,583 -0.24(-2.00%)
Feb 24, 2015 12.60 13.31 11.40 12.00 18,970 -0.48(-3.82%)
Feb 23, 2015 12.75 13.29 12.30 12.48 15,332 +0.17(+1.41%)
Feb 20, 2015 14.10 14.37 11.91 12.30 32,229 -1.35(-9.87%)
Feb 19, 2015 13.50 14.10 12.93 13.65 23,545 +0.15(+1.11%)
Feb 18, 2015 13.81 14.22 13.20 13.50 32,962 -0.30(-2.21%)
Feb 17, 2015 14.25 14.55 13.35 13.80 24,108 +0.00(+0.02%)
Feb 13, 2015 14.76 13.80 13.80 13.80 57,060 -1.05(-7.06%)
Feb 12, 2015 15.00 15.45 14.82 14.85 10,938 +0.15(+1.03%)
Feb 11, 2015 15.00 15.60 14.55 14.70 20,207 -0.15(-1.03%)
Feb 10, 2015 14.55 16.20 14.40 14.85 25,032 -0.30(-1.97%)
Feb 09, 2015 17.40 17.70 14.55 15.15 35,269 -2.40(-13.68%)
Feb 06, 2015 18.45 18.75 17.40 17.55 13,719 -0.60(-3.31%)
Feb 05, 2015 18.15 18.75 17.85 18.15 7,106 +0.00(+0.00%)
Feb 04, 2015 18.60 18.75 18.15 18.15 10,417 -0.60(-3.20%)
Feb 03, 2015 18.75 18.90 18.30 18.75 7,917 +0.60(+3.31%)
Feb 02, 2015 18.60 18.75 18.00 18.15 9,645 +0.60(+3.42%)
Jan 30, 2015 16.80 19.35 16.80 17.55 17,535 +0.00(+0.00%)
Jan 29, 2015 17.70 18.75 16.95 17.55 10,589 +0.15(+0.86%)
Jan 28, 2015 18.30 18.60 17.25 17.40 13,444 -0.75(-4.13%)
Jan 27, 2015 18.45 19.20 18.15 18.15 8,713 -0.45(-2.42%)
Jan 26, 2015 18.60 19.20 17.85 18.60 13,723 +0.15(+0.81%)
Jan 23, 2015 18.00 18.90 17.55 18.45 16,055 +0.60(+3.36%)
Jan 22, 2015 17.25 18.30 16.65 17.85 19,440 +0.30(+1.71%)
Jan 21, 2015 19.80 20.10 16.20 17.55 55,558 -2.40(-12.03%)
Jan 20, 2015 21.15 21.15 18.00 19.95 20,121 -1.05(-5.00%)
Jan 16, 2015 19.65 21.00 19.52 21.00 12,142 +1.65(+8.53%)
Jan 15, 2015 21.60 22.50 18.90 19.35 19,844 -2.40(-11.03%)
Jan 14, 2015 21.75 23.25 21.45 21.75 7,579 -0.45(-2.03%)
Jan 13, 2015 22.65 23.70 20.55 22.20 15,668 +0.00(+0.00%)
Jan 12, 2015 22.95 22.95 22.05 22.20 11,371 -0.60(-2.63%)
Jan 09, 2015 23.40 24.00 21.45 22.80 24,232 -0.75(-3.18%)
Jan 08, 2015 23.40 24.30 22.65 23.55 14,886 +0.30(+1.29%)
Jan 07, 2015 23.85 24.30 22.80 23.25 13,065 -0.45(-1.90%)
Jan 06, 2015 25.05 25.05 23.10 23.70 13,881 -1.20(-4.82%)
Jan 05, 2015 26.25 26.70 24.52 24.90 13,174 -1.35(-5.14%)
Jan 02, 2015 25.65 26.55 25.20 26.25 17,233 +1.50(+6.06%)
Dec 31, 2014 24.45 24.75 24.75 24.75 30,553 +0.30(+1.23%)
Dec 30, 2014 22.95 25.20 22.50 24.45 13,241 +0.75(+3.16%)
Dec 29, 2014 24.15 24.30 22.80 23.70 14,553 +0.45(+1.94%)
Dec 26, 2014 23.85 24.30 22.50 23.25 18,628 -0.15(-0.64%)
Dec 24, 2014 23.25 23.40 23.40 23.40 7,333 +0.30(+1.30%)
Dec 23, 2014 23.85 24.00 22.95 23.10 13,926 -0.75(-3.14%)
Dec 22, 2014 23.25 24.30 23.25 23.85 11,932 +0.00(+0.00%)
Dec 19, 2014 23.70 24.30 23.10 23.85 34,685 -0.45(-1.85%)
Dec 18, 2014 24.75 24.90 23.55 24.30 17,917 -0.15(-0.61%)
Dec 17, 2014 23.40 25.80 23.32 24.45 40,524 +1.05(+4.49%)
Dec 16, 2014 23.10 24.00 22.95 23.40 14,383 +0.30(+1.30%)
Dec 15, 2014 24.45 25.35 22.65 23.10 16,648 -1.05(-4.35%)
Dec 12, 2014 24.75 25.35 24.00 24.15 12,461 -0.75(-3.01%)
Dec 11, 2014 24.75 26.85 24.75 24.90 11,206 +0.15(+0.61%)
Dec 10, 2014 25.35 25.80 24.30 24.75 12,461 -0.45(-1.79%)
Dec 09, 2014 24.00 25.20 23.40 25.20 22,088 +0.30(+1.20%)
Dec 08, 2014 26.25 26.25 24.90 24.90 22,670 -1.35(-5.14%)
Dec 05, 2014 27.15 27.75 25.80 26.25 17,664 -0.90(-3.31%)
Dec 04, 2014 28.20 28.20 26.40 27.15 16,295 -1.05(-3.72%)
Dec 03, 2014 27.75 28.35 27.00 28.20 10,146 +0.45(+1.62%)
Dec 02, 2014 27.60 29.10 27.30 27.75 14,970 +0.15(+0.54%)
Dec 01, 2014 30.00 30.00 27.00 27.60 13,393 -1.80(-6.12%)
Nov 28, 2014 29.85 30.45 29.40 29.40 6,811 -0.15(-0.51%)
Nov 26, 2014 29.85 29.55 29.55 29.55 12,813 +0.60(+2.07%)
Nov 25, 2014 29.55 31.20 28.65 28.95 19,780 -0.30(-1.03%)
Nov 24, 2014 28.95 29.73 28.80 29.25 8,582 +0.15(+0.52%)
Nov 21, 2014 27.00 29.55 26.85 29.10 25,305 +2.25(+8.38%)
Nov 20, 2014 27.45 27.90 25.50 26.85 18,649 -0.60(-2.19%)
Nov 19, 2014 27.90 28.20 24.75 27.45 39,134 -0.15(-0.54%)
Nov 18, 2014 29.40 29.85 27.30 27.60 24,503 -1.95(-6.60%)
Nov 17, 2014 31.80 32.10 29.10 29.55 27,068 -2.55(-7.94%)
Nov 14, 2014 32.40 33.00 31.50 32.10 10,183 -0.45(-1.38%)
Nov 13, 2014 33.30 33.30 32.40 32.55 4,458 -1.20(-3.56%)
Nov 12, 2014 33.00 33.75 31.50 33.75 8,231 +0.30(+0.90%)
Nov 11, 2014 34.05 34.20 32.70 33.45 6,002 -0.75(-2.19%)
Nov 10, 2014 34.80 35.70 33.75 34.20 5,338 -0.45(-1.30%)
Nov 07, 2014 34.80 35.48 33.60 34.65 8,744 -0.45(-1.28%)
Nov 06, 2014 32.70 35.10 31.80 35.10 16,190 +2.55(+7.83%)
Nov 05, 2014 34.20 35.70 31.95 32.55 11,650 -1.50(-4.41%)
Nov 04, 2014 32.85 36.00 31.80 34.05 15,367 +0.60(+1.79%)
Nov 03, 2014 33.45 34.20 32.25 33.45 10,157 +0.45(+1.36%)
Oct 31, 2014 35.85 36.00 33.00 33.00 30,024 -1.65(-4.76%)
Oct 30, 2014 33.00 35.10 32.85 34.65 13,287 +1.35(+4.05%)
Oct 29, 2014 31.65 34.05 30.00 33.30 19,979 +1.80(+5.71%)
Oct 28, 2014 31.80 32.55 30.90 31.50 11,141 +0.00(+0.00%)
Oct 27, 2014 31.50 30.30 28.50 31.50 53,323 +1.20(+3.96%)
Oct 24, 2014 32.55 32.85 30.30 30.30 20,437 -2.40(-7.34%)
Oct 23, 2014 33.75 33.75 32.25 32.70 19,004 -0.60(-1.80%)
Oct 22, 2014 33.75 34.20 32.70 33.30 14,827 -0.15(-0.45%)
Oct 21, 2014 34.05 34.05 32.25 33.45 11,022 -0.60(-1.76%)
Oct 20, 2014 33.00 34.20 33.00 34.05 9,747 +0.90(+2.71%)
Oct 17, 2014 33.15 34.20 31.65 33.15 15,907 +0.90(+2.79%)
Oct 16, 2014 30.75 32.40 28.50 32.25 30,708 +1.35(+4.37%)
Oct 15, 2014 31.80 33.00 27.60 30.90 51,093 -1.05(-3.29%)
Oct 14, 2014 34.95 36.45 28.95 31.95 40,089 -3.00(-8.58%)
Oct 13, 2014 34.95 36.30 34.50 34.95 31,577 -0.60(-1.69%)
Oct 10, 2014 36.15 36.75 34.80 35.55 22,183 -1.05(-2.87%)
Oct 09, 2014 37.65 38.55 36.45 36.60 12,296 -1.35(-3.56%)
Oct 08, 2014 37.50 38.40 36.00 37.95 15,834 +0.60(+1.61%)
Oct 07, 2014 37.20 38.77 37.20 37.35 14,416 -0.45(-1.19%)
Oct 06, 2014 37.95 40.05 37.65 37.80 12,543 -0.15(-0.40%)
Oct 03, 2014 38.85 39.02 37.10 37.95 10,702 -0.15(-0.39%)
Oct 02, 2014 36.75 38.25 36.00 38.10 16,098 +1.50(+4.10%)
Oct 01, 2014 37.50 38.55 35.10 36.60 46,190 -1.20(-3.17%)
Sep 30, 2014 40.20 41.70 37.80 37.80 37,784 -1.50(-3.82%)
Sep 29, 2014 38.25 39.90 37.65 39.30 13,941 +0.00(+0.00%)
Sep 26, 2014 37.20 39.60 37.20 39.30 15,744 +2.25(+6.07%)
Sep 25, 2014 40.20 40.95 36.81 37.05 47,828 -2.40(-6.08%)
Sep 24, 2014 40.50 40.50 38.40 39.45 27,553 -0.30(-0.75%)
Sep 23, 2014 41.40 41.40 39.47 39.75 17,242 -0.45(-1.12%)
Sep 22, 2014 40.20 41.55 38.25 40.20 20,828 -0.45(-1.11%)
Sep 19, 2014 43.95 44.10 39.90 40.65 37,526 -2.70(-6.23%)
Sep 18, 2014 46.05 46.80 39.90 43.35 157,388 +4.80(+12.45%)
Sep 17, 2014 39.00 39.30 36.90 38.55 25,999 -0.30(-0.77%)
Sep 16, 2014 39.00 40.20 38.55 38.85 16,266 -0.60(-1.52%)
Sep 15, 2014 38.10 40.35 38.10 39.45 17,665 +1.20(+3.14%)
Sep 12, 2014 39.60 41.25 38.02 38.25 16,745 -1.05(-2.67%)
Sep 11, 2014 38.40 39.75 37.50 39.30 12,280 +0.90(+2.34%)
Sep 10, 2014 38.70 39.00 36.90 38.40 20,035 -0.60(-1.54%)
Sep 09, 2014 41.55 41.70 38.25 39.00 24,897 -2.10(-5.11%)
Sep 08, 2014 42.60 43.35 39.90 41.10 19,543 -1.35(-3.18%)
Sep 05, 2014 40.65 42.75 39.75 42.45 20,936 +1.50(+3.66%)
Sep 04, 2014 43.50 45.00 40.35 40.95 39,146 -2.10(-4.88%)
Sep 03, 2014 45.75 46.50 42.30 43.05 26,341 -2.70(-5.90%)
Sep 02, 2014 45.75 49.05 45.00 45.75 101,323 +0.00(+0.00%)
Aug 29, 2014 46.80 45.75 45.75 45.75 85,453 +0.30(+0.66%)
Aug 28, 2014 40.50 45.75 40.50 45.45 103,798 +5.10(+12.64%)
Aug 27, 2014 48.45 49.05 28.50 40.35 371,015 -7.20(-15.14%)
Aug 26, 2014 46.50 50.25 46.05 47.55 51,453 +1.35(+2.92%)
Aug 25, 2014 48.00 49.05 45.30 46.20 31,732 -1.80(-3.75%)
Aug 22, 2014 47.10 49.50 46.80 48.00 24,272 -0.90(-1.84%)
Aug 21, 2014 44.25 48.75 43.20 48.90 40,791 +4.35(+9.76%)
Aug 20, 2014 42.00 45.30 42.00 44.55 20,552 +2.10(+4.95%)
Aug 19, 2014 42.45 43.50 41.55 42.45 8,835 -0.15(-0.35%)
Aug 18, 2014 42.60 42.60 41.10 42.60 11,029 -0.15(-0.35%)
Aug 15, 2014 43.50 43.50 41.55 42.75 6,522 -0.45(-1.04%)
Aug 14, 2014 43.20 43.20 40.65 43.20 15,725 -0.15(-0.35%)
Aug 13, 2014 42.60 44.25 42.00 43.35 8,667 +0.15(+0.35%)
Aug 12, 2014 44.85 45.30 42.00 43.20 27,064 -1.50(-3.36%)
Aug 11, 2014 41.40 46.05 40.50 44.70 35,372 +3.75(+9.16%)
Aug 08, 2014 38.70 40.65 38.25 40.95 9,854 +1.80(+4.60%)
Aug 07, 2014 38.25 39.60 37.80 39.15 12,468 +1.20(+3.16%)
Aug 06, 2014 37.65 38.55 37.65 37.95 8,196 -0.15(-0.39%)
Aug 05, 2014 39.60 40.50 37.50 38.10 15,584 -1.65(-4.15%)
Aug 04, 2014 36.15 42.18 35.26 39.75 60,836 +3.90(+10.88%)
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.