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

Santander Consumer USA Holdings (NY: SC )

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 19.86 20.29 19.82 20.25 1,599,273 +0.32(+1.62%)
Mar 30, 2015 19.95 20.10 19.85 19.93 804,630 +0.10(+0.49%)
Mar 27, 2015 19.50 19.92 19.31 19.83 1,027,563 +0.34(+1.75%)
Mar 26, 2015 19.48 19.76 19.43 19.49 878,530 -0.24(-1.24%)
Mar 25, 2015 19.76 19.87 19.59 19.73 817,160 +0.04(+0.22%)
Mar 24, 2015 20.01 20.01 19.55 19.69 1,586,813 -0.32(-1.62%)
Mar 23, 2015 20.24 20.57 20.01 20.01 1,687,009 -0.18(-0.87%)
Mar 20, 2015 20.52 20.67 20.16 20.19 1,767,067 -0.24(-1.16%)
Mar 19, 2015 20.31 20.48 20.23 20.43 976,812 +0.03(+0.13%)
Mar 18, 2015 20.15 20.55 20.05 20.40 1,206,043 +0.23(+1.13%)
Mar 17, 2015 19.93 20.22 19.83 20.17 1,284,694 +0.13(+0.66%)
Mar 16, 2015 19.39 20.22 19.39 20.04 2,077,043 +0.72(+3.71%)
Mar 13, 2015 19.38 19.44 19.09 19.32 880,077 -0.06(-0.32%)
Mar 12, 2015 18.85 19.49 18.81 19.38 2,528,926 -0.18(-0.94%)
Mar 11, 2015 19.28 19.66 19.16 19.57 942,931 +0.23(+1.18%)
Mar 10, 2015 19.30 19.71 19.29 19.34 1,703,737 -0.13(-0.67%)
Mar 09, 2015 19.70 19.70 19.17 19.47 1,363,691 -0.16(-0.80%)
Mar 06, 2015 18.89 19.83 18.85 19.63 4,309,799 +0.55(+2.89%)
Mar 05, 2015 19.16 19.20 18.86 19.08 1,236,068 -0.11(-0.59%)
Mar 04, 2015 19.20 19.28 19.27 19.19 976,516 -0.08(-0.41%)
Mar 03, 2015 19.15 19.34 18.73 19.27 1,829,932 +0.04(+0.18%)
Mar 02, 2015 19.65 19.82 18.99 19.23 2,748,710 -0.48(-2.44%)
Feb 27, 2015 19.62 19.92 19.42 19.72 1,252,855 +0.03(+0.13%)
Feb 26, 2015 19.64 19.88 19.57 19.69 748,990 +0.02(+0.09%)
Feb 25, 2015 19.75 19.91 19.40 19.67 1,207,775 -0.06(-0.31%)
Feb 24, 2015 19.93 20.03 19.59 19.73 1,774,151 -0.15(-0.75%)
Feb 23, 2015 20.03 20.05 19.52 19.88 1,345,571 -0.23(-1.13%)
Feb 20, 2015 19.67 20.21 19.43 20.11 2,285,131 +0.43(+2.18%)
Feb 19, 2015 19.42 19.75 19.34 19.68 1,068,573 +0.21(+1.08%)
Feb 18, 2015 19.59 19.63 19.38 19.47 1,006,163 -0.16(-0.80%)
Feb 17, 2015 19.36 19.67 19.30 19.63 1,301,669 +0.28(+1.45%)
Feb 13, 2015 19.02 19.35 19.35 19.35 1,675,439 +0.33(+1.75%)
Feb 12, 2015 18.85 19.18 18.71 19.02 1,428,294 +0.30(+1.59%)
Feb 11, 2015 18.48 18.85 18.41 18.72 2,164,629 +0.25(+1.37%)
Feb 10, 2015 18.24 18.60 17.99 18.46 2,962,848 +0.32(+1.78%)
Feb 09, 2015 18.26 18.31 18.08 18.14 1,269,663 -0.09(-0.48%)
Feb 06, 2015 18.03 18.46 17.98 18.23 1,694,459 +0.28(+1.56%)
Feb 05, 2015 18.59 18.86 17.78 17.95 5,088,899 -0.40(-2.19%)
Feb 04, 2015 17.67 18.83 17.50 18.35 4,887,197 +0.87(+4.95%)
Feb 03, 2015 17.09 17.83 16.87 17.48 3,763,343 +1.18(+7.25%)
Feb 02, 2015 15.66 16.34 15.60 16.30 3,407,184 +0.68(+4.37%)
Jan 30, 2015 15.66 15.87 15.59 15.62 1,378,623 -0.17(-1.05%)
Jan 29, 2015 15.80 15.88 15.53 15.79 1,448,677 +0.01(+0.06%)
Jan 28, 2015 16.29 16.29 15.76 15.78 1,051,484 -0.44(-2.70%)
Jan 27, 2015 16.19 16.34 15.95 16.22 1,382,679 -0.18(-1.12%)
Jan 26, 2015 16.24 16.46 16.13 16.40 2,011,285 +0.17(+1.02%)
Jan 23, 2015 16.32 16.67 16.19 16.23 1,649,591 -0.21(-1.28%)
Jan 22, 2015 16.42 16.51 16.12 16.44 2,059,107 +0.16(+0.97%)
Jan 21, 2015 16.43 16.65 16.22 16.29 1,523,574 -0.15(-0.90%)
Jan 20, 2015 16.94 16.94 16.43 16.43 3,248,124 -0.44(-2.59%)
Jan 16, 2015 16.87 17.00 16.61 16.87 2,461,264 -0.08(-0.46%)
Jan 15, 2015 17.30 17.49 16.86 16.95 2,262,250 -0.31(-1.82%)
Jan 14, 2015 17.20 17.58 17.00 17.27 3,762,560 -0.16(-0.90%)
Jan 13, 2015 17.15 17.50 16.97 17.42 2,220,753 +0.41(+2.42%)
Jan 12, 2015 17.00 17.15 16.71 17.01 1,309,960 +0.00(+0.00%)
Jan 09, 2015 17.35 17.40 16.92 17.01 1,321,587 -0.31(-1.77%)
Jan 08, 2015 17.05 17.49 16.92 17.32 2,289,584 +0.39(+2.33%)
Jan 07, 2015 16.79 17.21 16.75 16.92 2,210,009 +0.30(+1.79%)
Jan 06, 2015 16.87 17.13 16.54 16.63 1,982,993 -0.22(-1.30%)
Jan 05, 2015 17.42 17.42 16.70 16.85 1,685,520 -0.66(-3.75%)
Jan 02, 2015 17.30 17.69 16.99 17.50 1,796,578 +0.34(+1.99%)
Dec 31, 2014 17.34 17.16 17.16 17.16 671,227 -0.17(-0.96%)
Dec 30, 2014 17.41 17.63 17.29 17.33 539,388 -0.11(-0.60%)
Dec 29, 2014 17.34 17.61 17.34 17.43 756,863 +0.07(+0.40%)
Dec 26, 2014 17.56 17.62 17.27 17.36 1,008,579 -0.22(-1.24%)
Dec 24, 2014 17.75 17.58 17.58 17.58 509,191 -0.17(-0.94%)
Dec 23, 2014 17.49 17.90 17.48 17.75 1,485,431 +0.27(+1.55%)
Dec 22, 2014 17.48 17.62 17.27 17.48 1,636,845 +0.00(+0.00%)
Dec 19, 2014 17.41 17.48 17.06 17.48 2,971,612 +0.21(+1.22%)
Dec 18, 2014 16.47 17.39 16.46 17.27 2,618,132 +1.06(+6.53%)
Dec 17, 2014 15.55 16.33 15.55 16.21 2,165,053 +0.67(+4.28%)
Dec 16, 2014 15.68 15.70 15.38 15.54 3,480,143 +0.04(+0.23%)
Dec 15, 2014 15.59 15.67 15.45 15.51 2,606,818 +0.06(+0.40%)
Dec 12, 2014 15.95 16.08 15.37 15.45 4,387,296 -0.62(-3.87%)
Dec 11, 2014 16.36 16.70 16.04 16.07 5,950,127 -0.19(-1.18%)
Dec 10, 2014 16.15 16.71 16.01 16.26 3,877,166 -0.03(-0.16%)
Dec 09, 2014 15.87 18.87 15.83 16.29 20,896,504 +0.27(+1.69%)
Dec 08, 2014 16.18 16.43 15.95 16.01 1,536,903 -0.17(-1.03%)
Dec 05, 2014 16.01 16.13 16.00 16.18 2,814,205 +0.21(+1.32%)
Dec 04, 2014 16.05 16.11 15.93 15.97 1,679,962 -0.07(-0.44%)
Dec 03, 2014 15.96 16.29 15.95 16.04 1,807,239 +0.09(+0.55%)
Dec 02, 2014 16.03 16.22 15.87 15.95 2,687,261 -0.04(-0.22%)
Dec 01, 2014 16.23 16.39 15.96 15.99 3,308,508 -0.28(-1.72%)
Nov 28, 2014 16.48 16.49 16.13 16.27 1,112,221 -0.14(-0.85%)
Nov 26, 2014 16.28 16.41 16.41 16.41 1,293,660 +0.15(+0.92%)
Nov 25, 2014 16.06 16.31 16.05 16.26 1,827,823 +0.20(+1.25%)
Nov 24, 2014 16.08 16.18 15.97 16.06 2,777,842 +0.04(+0.27%)
Nov 21, 2014 16.19 16.47 15.94 16.01 6,640,021 -0.03(-0.16%)
Nov 20, 2014 15.75 16.25 15.52 16.04 4,936,307 -0.26(-1.61%)
Nov 19, 2014 16.18 16.37 15.94 16.30 2,709,776 +0.15(+0.92%)
Nov 18, 2014 17.38 17.53 16.15 16.15 8,254,537 -1.23(-7.05%)
Nov 17, 2014 17.07 17.54 16.95 17.38 6,755,708 +0.30(+1.74%)
Nov 14, 2014 16.60 17.27 16.60 17.08 7,337,055 +0.50(+3.01%)
Nov 13, 2014 16.24 16.68 16.00 16.58 7,331,305 +0.37(+2.27%)
Nov 12, 2014 15.84 16.27 15.69 16.22 4,376,768 +0.32(+1.98%)
Nov 11, 2014 15.20 15.92 15.04 15.90 4,407,984 +0.70(+4.61%)
Nov 10, 2014 14.96 15.23 14.89 15.20 1,688,838 +0.14(+0.93%)
Nov 07, 2014 14.98 15.11 14.79 15.06 2,790,251 +0.11(+0.70%)
Nov 06, 2014 14.73 15.14 14.46 14.96 4,699,392 +0.21(+1.42%)
Nov 05, 2014 14.54 15.01 14.54 14.75 4,543,167 -0.38(-2.54%)
Nov 04, 2014 15.18 15.66 14.72 15.13 8,661,565 -1.13(-6.94%)
Nov 03, 2014 16.35 16.56 16.16 16.26 2,672,880 +0.07(+0.43%)
Oct 31, 2014 16.29 16.29 15.89 16.19 1,904,080 +0.08(+0.49%)
Oct 30, 2014 16.10 16.27 16.07 16.11 763,783 -0.03(-0.16%)
Oct 29, 2014 16.16 16.36 16.06 16.14 1,549,199 -0.06(-0.38%)
Oct 28, 2014 15.86 16.29 15.75 16.20 1,792,103 +0.46(+2.95%)
Oct 27, 2014 15.71 15.74 15.74 15.73 1,784,972 -0.01(-0.06%)
Oct 24, 2014 15.75 15.82 15.64 15.74 1,116,509 -0.01(-0.06%)
Oct 23, 2014 15.61 15.99 15.61 15.75 4,229,913 +0.29(+1.87%)
Oct 22, 2014 15.87 15.87 15.45 15.46 1,049,215 -0.34(-2.16%)
Oct 21, 2014 15.41 15.87 15.41 15.80 1,777,917 +0.49(+3.20%)
Oct 20, 2014 15.27 15.33 15.08 15.31 1,047,801 +0.01(+0.06%)
Oct 17, 2014 15.36 15.45 15.14 15.31 1,727,143 +0.18(+1.16%)
Oct 16, 2014 14.89 15.35 14.87 15.13 2,592,681 +0.04(+0.29%)
Oct 15, 2014 15.01 15.21 14.75 15.09 2,616,357 -0.20(-1.32%)
Oct 14, 2014 15.22 15.44 15.00 15.29 3,651,605 +0.11(+0.69%)
Oct 13, 2014 15.54 15.70 15.16 15.18 1,862,484 -0.31(-1.98%)
Oct 10, 2014 15.93 16.01 15.45 15.49 1,917,922 -0.48(-3.01%)
Oct 09, 2014 16.18 16.24 15.91 15.97 1,435,976 -0.28(-1.72%)
Oct 08, 2014 15.83 16.25 15.63 16.25 2,333,976 +0.50(+3.17%)
Oct 07, 2014 16.03 16.03 15.72 15.75 2,114,400 -0.34(-2.12%)
Oct 06, 2014 15.59 16.21 15.52 16.09 2,166,066 +0.55(+3.55%)
Oct 03, 2014 15.44 15.67 15.38 15.54 900,184 +0.18(+1.20%)
Oct 02, 2014 15.32 15.46 15.18 15.36 1,534,493 +0.02(+0.11%)
Oct 01, 2014 15.63 15.63 15.28 15.34 1,532,639 -0.25(-1.57%)
Sep 30, 2014 15.52 15.74 15.38 15.59 1,249,587 +0.07(+0.45%)
Sep 29, 2014 15.34 15.65 15.18 15.52 1,241,917 +0.07(+0.45%)
Sep 26, 2014 15.53 15.60 15.39 15.45 2,134,092 -0.08(-0.51%)
Sep 25, 2014 15.80 15.84 15.52 15.52 3,162,852 -0.27(-1.72%)
Sep 24, 2014 15.73 15.84 15.60 15.80 1,188,104 +0.13(+0.84%)
Sep 23, 2014 15.68 15.85 15.38 15.66 2,305,269 -0.08(-0.50%)
Sep 22, 2014 15.84 15.90 15.64 15.74 2,037,543 -0.20(-1.26%)
Sep 19, 2014 16.27 16.34 15.92 15.94 2,515,749 -0.24(-1.51%)
Sep 18, 2014 16.36 16.43 16.15 16.19 1,329,267 -0.14(-0.86%)
Sep 17, 2014 16.33 16.49 16.16 16.33 1,297,749 +0.01(+0.05%)
Sep 16, 2014 16.31 16.53 16.09 16.32 2,117,138 -0.06(-0.37%)
Sep 15, 2014 16.63 16.69 16.33 16.38 2,400,610 -0.23(-1.37%)
Sep 12, 2014 16.80 16.85 16.46 16.61 2,046,232 -0.23(-1.35%)
Sep 11, 2014 16.83 16.97 16.65 16.84 1,204,260 -0.01(-0.05%)
Sep 10, 2014 16.98 16.98 16.68 16.85 1,691,407 -0.09(-0.52%)
Sep 09, 2014 17.03 17.10 16.53 16.93 2,643,027 -0.10(-0.56%)
Sep 08, 2014 16.74 17.13 16.74 17.03 2,747,909 +0.31(+1.83%)
Sep 05, 2014 16.80 16.80 16.76 16.72 2,920,191 +0.10(+0.58%)
Sep 04, 2014 16.70 16.62 16.57 16.63 2,564,137 +0.01(+0.05%)
Sep 03, 2014 16.31 16.70 16.28 16.62 8,366,046 -0.32(-1.91%)
Sep 02, 2014 16.41 17.06 16.29 16.94 2,701,405 +0.65(+3.97%)
Aug 29, 2014 16.50 16.29 16.29 16.29 748,474 -0.15(-0.90%)
Aug 28, 2014 16.40 16.50 16.27 16.44 547,784 +0.02(+0.11%)
Aug 27, 2014 16.50 16.55 16.29 16.43 297,312 -0.04(-0.21%)
Aug 26, 2014 16.52 16.64 16.42 16.46 677,780 -0.04(-0.26%)
Aug 25, 2014 16.44 16.51 16.21 16.50 1,290,887 +0.11(+0.64%)
Aug 22, 2014 16.43 16.50 16.24 16.40 1,033,842 -0.02(-0.11%)
Aug 21, 2014 16.58 16.58 16.11 16.42 1,510,855 +0.03(+0.16%)
Aug 20, 2014 15.87 16.45 15.87 16.39 1,334,820 +0.51(+3.20%)
Aug 19, 2014 15.75 15.91 15.63 15.88 1,276,396 +0.17(+1.06%)
Aug 18, 2014 15.73 15.84 15.64 15.72 1,469,521 +0.02(+0.11%)
Aug 15, 2014 15.45 15.73 15.45 15.70 2,433,871 +0.30(+1.93%)
Aug 14, 2014 15.73 15.73 15.18 15.40 3,823,621 -0.34(-2.17%)
Aug 13, 2014 15.80 15.72 15.66 15.74 1,564,547 +0.03(+0.17%)
Aug 12, 2014 15.64 15.73 15.46 15.72 1,452,430 +0.06(+0.39%)
Aug 11, 2014 15.79 15.86 15.63 15.66 928,930 -0.05(-0.33%)
Aug 08, 2014 15.95 15.95 15.61 15.71 1,988,981 -0.25(-1.54%)
Aug 07, 2014 15.88 16.01 15.80 15.95 1,508,613 +0.18(+1.11%)
Aug 06, 2014 15.68 15.87 15.66 15.78 2,325,974 +0.04(+0.28%)
Aug 05, 2014 16.40 16.50 15.58 15.73 11,396,864 -0.75(-4.56%)
Aug 04, 2014 16.79 16.85 16.23 16.49 2,490,398 -0.23(-1.36%)
Aug 01, 2014 16.77 16.91 16.57 16.71 3,303,957 -0.06(-0.36%)
Jul 31, 2014 17.13 17.59 16.22 16.78 6,925,120 -0.42(-2.44%)
Jul 30, 2014 17.18 17.28 17.03 17.20 866,476 +0.09(+0.51%)
Jul 29, 2014 17.36 17.50 17.01 17.11 1,886,582 -0.25(-1.46%)
Jul 28, 2014 17.36 17.51 17.25 17.36 835,108 -0.03(-0.15%)
Jul 25, 2014 17.36 17.51 17.35 17.39 1,426,619 -0.07(-0.40%)
Jul 24, 2014 17.54 17.57 17.45 17.46 1,091,994 -0.04(-0.25%)
Jul 23, 2014 17.54 17.58 17.46 17.50 1,347,065 +0.05(+0.30%)
Jul 22, 2014 17.36 17.55 17.36 17.45 975,600 +0.11(+0.66%)
Jul 21, 2014 17.33 17.36 17.20 17.34 472,057 -0.04(-0.20%)
Jul 18, 2014 17.41 17.62 17.21 17.37 744,261 +0.02(+0.10%)
Jul 17, 2014 17.60 17.62 17.24 17.35 803,123 -0.25(-1.44%)
Jul 16, 2014 17.29 17.62 17.13 17.61 849,474 +0.41(+2.39%)
Jul 15, 2014 16.91 17.49 16.91 17.20 1,460,205 +0.25(+1.50%)
Jul 14, 2014 17.05 17.15 16.92 16.94 972,497 -0.01(-0.05%)
Jul 11, 2014 17.00 17.13 16.92 16.95 791,229 -0.14(-0.82%)
Jul 10, 2014 16.57 17.19 16.46 17.09 3,290,127 +0.25(+1.45%)
Jul 09, 2014 16.66 16.93 16.52 16.85 2,340,296 +0.18(+1.10%)
Jul 08, 2014 16.64 16.87 16.63 16.66 1,687,018 -0.38(-2.21%)
Jul 07, 2014 17.24 17.24 16.96 17.04 1,181,200 -0.23(-1.32%)
Jul 03, 2014 17.34 17.27 17.27 17.27 819,550 +0.03(+0.15%)
Jul 02, 2014 17.26 17.41 17.15 17.24 1,478,913 -0.05(-0.30%)
Jul 01, 2014 17.09 17.34 17.01 17.29 4,131,018 +0.28(+1.65%)
Jun 30, 2014 17.19 17.23 16.96 17.01 2,488,986 -0.14(-0.82%)
Jun 27, 2014 17.05 17.21 16.75 17.15 2,891,049 +0.14(+0.82%)
Jun 26, 2014 16.85 17.10 16.63 17.01 1,085,617 +0.12(+0.73%)
Jun 25, 2014 16.71 16.93 16.61 16.89 1,352,743 +0.18(+1.10%)
Jun 24, 2014 16.85 16.92 16.60 16.71 2,978,632 -0.25(-1.45%)
Jun 23, 2014 17.11 17.11 16.80 16.95 3,829,842 -0.16(-0.92%)
Jun 20, 2014 16.97 17.16 16.84 17.11 2,151,892 +0.17(+0.98%)
Jun 19, 2014 16.75 17.01 16.71 16.94 1,735,340 +0.20(+1.20%)
Jun 18, 2014 16.50 16.78 16.38 16.74 2,765,124 +0.24(+1.43%)
Jun 17, 2014 16.67 16.68 16.16 16.50 2,827,953 -0.05(-0.32%)
Jun 16, 2014 16.50 16.69 16.39 16.56 1,228,769 +0.14(+0.85%)
Jun 13, 2014 16.57 16.76 16.06 16.42 6,197,534 -0.20(-1.21%)
Jun 12, 2014 16.90 17.27 16.02 16.62 9,011,080 -0.23(-1.35%)
Jun 11, 2014 18.38 18.53 16.50 16.85 12,062,775 -1.58(-8.55%)
Jun 10, 2014 18.11 18.45 17.98 18.42 2,862,773 +0.46(+2.58%)
Jun 06, 2014 17.94 18.12 17.86 17.96 1,959,288 +0.18(+1.03%)
Jun 05, 2014 17.79 18.28 17.66 17.77 3,211,273 +0.03(+0.20%)
Jun 04, 2014 17.66 18.00 17.58 17.74 1,650,593 +0.15(+0.85%)
Jun 03, 2014 17.13 17.65 17.06 17.59 1,625,648 +0.39(+2.24%)
Jun 02, 2014 17.20 17.29 16.97 17.20 2,279,264 +0.01(+0.05%)
May 30, 2014 17.40 17.48 17.13 17.20 3,880,070 -0.10(-0.56%)
May 29, 2014 18.03 18.19 17.07 17.29 11,702,536 -0.84(-4.63%)
May 28, 2014 18.54 18.55 18.11 18.13 1,560,986 -0.43(-2.31%)
May 27, 2014 18.59 18.88 18.54 18.56 523,505 -0.01(-0.05%)
May 23, 2014 18.81 18.57 18.57 18.57 855,203 -0.24(-1.26%)
May 22, 2014 18.96 19.02 18.49 18.81 608,619 -0.11(-0.60%)
May 21, 2014 18.59 19.03 18.55 18.92 596,192 +0.32(+1.74%)
May 20, 2014 18.48 18.67 18.33 18.60 519,428 +0.04(+0.19%)
May 19, 2014 18.45 18.69 18.37 18.56 308,748 +0.11(+0.62%)
May 16, 2014 18.59 18.68 18.22 18.45 615,829 -0.13(-0.71%)
May 15, 2014 18.81 18.95 18.17 18.58 1,086,298 -0.28(-1.48%)
May 14, 2014 18.98 19.03 18.85 18.86 255,853 -0.11(-0.55%)
May 13, 2014 19.08 19.23 18.89 18.96 712,421 -0.13(-0.69%)
May 12, 2014 19.19 19.44 18.78 19.09 1,288,993 -0.01(-0.05%)
May 09, 2014 19.34 19.35 18.81 19.10 1,640,388 -0.25(-1.27%)
May 08, 2014 19.10 19.47 19.10 19.35 867,979 +0.06(+0.32%)
May 07, 2014 19.81 19.83 19.23 19.29 711,020 -0.43(-2.17%)
May 06, 2014 19.85 19.99 19.64 19.72 574,695 -0.18(-0.88%)
May 05, 2014 20.18 20.18 19.70 19.89 1,200,031 +0.20(+1.02%)
May 02, 2014 19.68 19.80 19.29 19.69 917,136 -0.04(-0.18%)
May 01, 2014 19.79 20.30 19.25 19.73 2,944,805 -0.17(-0.88%)
Apr 30, 2014 19.99 20.00 19.52 19.90 1,402,189 -0.09(-0.44%)
Apr 29, 2014 19.71 20.28 19.59 19.99 539,360 +0.35(+1.78%)
Apr 28, 2014 19.94 20.14 19.45 19.64 864,878 -0.29(-1.45%)
Apr 25, 2014 19.88 20.25 19.73 19.93 613,147 -0.09(-0.44%)
Apr 24, 2014 20.15 20.29 19.94 20.01 540,078 -0.04(-0.22%)
Apr 23, 2014 20.13 20.24 20.01 20.06 1,499,402 -0.12(-0.61%)
Apr 22, 2014 20.00 20.27 19.88 20.18 985,226 +0.17(+0.83%)
Apr 21, 2014 20.18 20.23 19.75 20.01 419,784 -0.05(-0.26%)
Apr 17, 2014 20.09 20.07 20.07 20.07 1,025,809 -0.08(-0.39%)
Apr 16, 2014 20.57 20.70 20.02 20.15 1,622,531 +0.28(+1.41%)
Apr 15, 2014 19.65 19.94 19.47 19.87 2,942,659 +0.41(+2.11%)
Apr 14, 2014 19.69 19.74 19.24 19.45 1,450,866 -0.05(-0.27%)
Apr 11, 2014 19.80 19.86 19.29 19.51 1,620,498 -0.37(-1.85%)
Apr 10, 2014 19.90 20.29 19.79 19.87 1,226,296 -0.08(-0.39%)
Apr 09, 2014 19.68 20.14 19.67 19.95 1,502,089 +0.18(+0.93%)
Apr 08, 2014 19.63 19.95 19.52 19.77 2,245,634 +0.10(+0.49%)
Apr 07, 2014 20.03 20.22 19.54 19.67 1,556,997 -0.45(-2.22%)
Apr 04, 2014 20.86 20.86 20.07 20.12 1,276,154 -0.69(-3.32%)
Apr 03, 2014 21.02 21.17 20.50 20.81 2,606,653 -0.29(-1.37%)
Apr 02, 2014 21.00 21.20 20.98 21.10 1,198,365 +0.10(+0.46%)
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.