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 (%)
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%)
Aug 01, 2014 35.55 36.15 34.97 35.85 13,733 +0.00(+0.00%)
Jul 31, 2014 37.50 37.50 34.50 35.85 24,381 -1.65(-4.40%)
Jul 30, 2014 38.55 39.15 36.60 37.50 33,589 +2.10(+5.93%)
Jul 29, 2014 38.85 39.45 34.50 35.40 20,547 -2.40(-6.35%)
Jul 28, 2014 39.00 39.30 37.80 37.80 12,210 -1.20(-3.08%)
Jul 25, 2014 37.95 39.00 37.50 39.00 20,092 +0.60(+1.56%)
Jul 24, 2014 39.90 40.65 37.95 38.40 10,132 -1.50(-3.76%)
Jul 23, 2014 39.15 40.65 38.25 39.90 16,733 -0.90(-2.21%)
Jul 22, 2014 38.55 41.85 38.55 40.80 11,231 +2.10(+5.43%)
Jul 21, 2014 39.75 39.75 38.40 38.70 10,929 -1.35(-3.37%)
Jul 18, 2014 38.55 40.20 37.50 40.05 14,222 +1.20(+3.09%)
Jul 17, 2014 38.70 41.25 38.29 38.85 17,414 -0.45(-1.15%)
Jul 16, 2014 40.05 40.20 37.05 39.30 19,859 -0.90(-2.24%)
Jul 15, 2014 43.95 43.95 39.15 40.20 27,201 -3.60(-8.22%)
Jul 14, 2014 43.20 44.40 41.25 43.80 28,561 +0.75(+1.74%)
Jul 11, 2014 44.85 45.75 42.75 43.05 39,515 -1.65(-3.69%)
Jul 10, 2014 44.25 45.15 44.17 44.70 18,698 +0.00(+0.00%)
Jul 09, 2014 44.40 45.00 44.40 44.70 9,887 -0.30(-0.67%)
Jul 08, 2014 46.20 47.40 43.20 45.00 43,227 -3.15(-6.54%)
Jul 07, 2014 44.70 49.65 44.25 48.15 43,639 +3.15(+7.00%)
Jul 03, 2014 47.40 45.00 45.00 45.00 27,140 +0.15(+0.33%)
Jul 02, 2014 45.75 46.05 42.75 44.85 33,802 -0.15(-0.33%)
Jul 01, 2014 46.20 46.35 42.75 45.00 58,937 -1.05(-2.28%)
Jun 30, 2014 52.50 53.40 43.80 46.05 93,896 -5.25(-10.23%)
Jun 27, 2014 53.25 56.25 51.28 51.30 213,688 -1.05(-2.01%)
Jun 26, 2014 52.50 52.95 51.30 52.35 12,292 -0.15(-0.29%)
Jun 25, 2014 53.10 54.00 51.00 52.50 28,297 -1.20(-2.23%)
Jun 24, 2014 54.00 54.75 52.80 53.70 18,918 -0.45(-0.83%)
Jun 23, 2014 52.65 55.20 52.65 54.15 36,107 +1.35(+2.56%)
Jun 20, 2014 56.25 56.25 52.65 52.80 79,186 -3.45(-6.13%)
Jun 19, 2014 54.90 56.25 54.00 56.25 44,777 +1.50(+2.74%)
Jun 18, 2014 52.65 54.75 50.70 54.75 35,273 +2.25(+4.29%)
Jun 17, 2014 52.05 52.80 50.40 52.50 32,117 +0.45(+0.86%)
Jun 16, 2014 56.70 58.05 50.70 52.05 92,834 -4.65(-8.20%)
Jun 13, 2014 54.45 57.00 52.81 56.70 44,536 +1.65(+3.00%)
Jun 12, 2014 53.25 55.50 52.05 55.05 34,590 +1.50(+2.80%)
Jun 11, 2014 55.35 55.50 49.80 53.55 66,324 +0.00(+0.00%)
Jun 10, 2014 53.25 55.20 52.50 53.55 61,005 +6.45(+13.69%)
Jun 06, 2014 47.10 48.60 45.15 47.10 15,864 +1.05(+2.28%)
Jun 05, 2014 45.60 48.30 44.55 46.05 31,435 -0.45(-0.97%)
Jun 04, 2014 46.35 46.95 44.85 46.50 22,878 +0.60(+1.31%)
Jun 03, 2014 44.55 46.20 43.65 45.90 27,428 +1.65(+3.73%)
Jun 02, 2014 45.75 48.90 43.05 44.25 43,113 -1.50(-3.28%)
May 30, 2014 42.15 46.20 42.15 45.75 41,263 +3.45(+8.16%)
May 29, 2014 43.95 47.70 42.15 42.30 94,469 +1.05(+2.55%)
May 28, 2014 36.75 42.60 36.00 41.25 41,638 +4.95(+13.64%)
May 27, 2014 36.90 37.39 36.15 36.30 8,546 +0.30(+0.83%)
May 23, 2014 36.90 36.00 36.00 36.00 17,346 +1.35(+3.90%)
May 22, 2014 38.10 38.40 34.05 34.65 41,174 -1.95(-5.33%)
May 21, 2014 36.75 38.85 34.20 36.60 20,153 +0.90(+2.52%)
May 20, 2014 41.85 41.85 33.90 35.70 49,162 -6.15(-14.70%)
May 19, 2014 47.55 48.75 40.80 41.85 37,318 -3.15(-7.00%)
May 16, 2014 42.15 45.75 41.85 45.00 47,560 +2.85(+6.76%)
May 15, 2014 39.15 43.50 37.65 42.15 32,760 +2.55(+6.44%)
May 14, 2014 40.50 41.25 39.00 39.60 15,288 -1.50(-3.65%)
May 13, 2014 39.30 43.80 39.30 41.10 41,819 +1.95(+4.98%)
May 12, 2014 35.55 39.75 34.52 39.15 17,381 +6.15(+18.64%)
May 09, 2014 34.50 34.80 33.00 33.00 25,274 -1.50(-4.35%)
May 08, 2014 37.35 38.10 34.50 34.50 9,809 -3.00(-8.00%)
May 07, 2014 39.45 39.45 36.00 37.50 10,377 -0.60(-1.57%)
May 06, 2014 39.15 41.25 37.50 38.10 15,197 -1.95(-4.87%)
May 05, 2014 42.00 42.30 37.80 40.05 30,162 -1.95(-4.64%)
May 02, 2014 41.40 42.15 40.05 42.00 10,954 +0.75(+1.82%)
May 01, 2014 40.65 44.70 40.50 41.25 40,467 +1.05(+2.61%)
Apr 30, 2014 35.25 40.35 35.25 40.20 41,834 +4.95(+14.04%)
Apr 29, 2014 33.75 36.75 33.75 35.25 22,472 +1.95(+5.86%)
Apr 28, 2014 33.30 37.05 32.85 33.30 46,749 +0.30(+0.91%)
Apr 25, 2014 32.55 33.45 32.40 33.00 13,381 +0.60(+1.85%)
Apr 24, 2014 34.50 34.50 32.40 32.40 30,450 -3.00(-8.47%)
Apr 23, 2014 34.50 36.00 32.25 35.40 30,497 +0.90(+2.61%)
Apr 22, 2014 37.20 38.10 33.45 34.50 25,107 -2.70(-7.26%)
Apr 21, 2014 44.70 44.70 36.15 37.20 30,138 -4.20(-10.14%)
Apr 17, 2014 42.60 41.40 41.40 41.40 10,066 -1.05(-2.47%)
Apr 16, 2014 41.10 45.00 39.00 42.45 29,352 +0.75(+1.80%)
Apr 15, 2014 33.75 48.00 32.25 41.70 106,247 +8.70(+26.36%)
Apr 14, 2014 42.75 44.10 32.10 33.00 95,405 -9.45(-22.26%)
Apr 11, 2014 41.85 42.45 39.70 42.45 19,605 +0.45(+1.07%)
Apr 10, 2014 42.90 43.95 40.50 42.00 33,289 -0.45(-1.06%)
Apr 09, 2014 45.45 46.95 41.55 42.45 38,891 -3.00(-6.60%)
Apr 08, 2014 43.65 48.45 43.50 45.45 17,567 +0.45(+1.00%)
Apr 07, 2014 48.00 50.40 44.25 45.00 35,032 -4.65(-9.37%)
Apr 04, 2014 51.00 51.52 48.00 49.65 29,377 -1.65(-3.22%)
Apr 03, 2014 53.25 54.45 49.50 51.30 55,423 +0.75(+1.48%)
Apr 02, 2014 50.25 51.00 45.75 50.55 42,988 +0.90(+1.81%)
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.