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

Mdc Partners Cl A (NQ: MDCA )

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 (%)
Dec 30, 2016 6.550 6.550 6.550 0 +0.10(+1.55%)
Dec 29, 2016 6.400 6.475 6.350 6.450 194,486 +0.05(+0.78%)
Dec 28, 2016 6.450 6.500 6.350 6.400 349,009 +0.00(+0.00%)
Dec 27, 2016 6.250 6.500 6.150 6.400 569,255 +0.15(+2.40%)
Dec 23, 2016 6.250 6.250 6.250 0 -0.10(-1.57%)
Dec 22, 2016 6.100 6.450 6.100 6.350 1,090,971 +0.20(+3.25%)
Dec 21, 2016 6.200 6.250 6.100 6.150 408,561 -0.05(-0.81%)
Dec 20, 2016 6.350 6.350 6.100 6.200 756,724 -0.10(-1.59%)
Dec 19, 2016 6.600 6.850 6.250 6.300 481,432 -0.25(-3.82%)
Dec 16, 2016 6.250 6.650 6.200 6.550 698,184 +0.25(+3.97%)
Dec 15, 2016 6.250 6.350 6.150 6.300 884,068 +0.10(+1.61%)
Dec 14, 2016 6.300 6.700 6.125 6.200 781,367 -0.20(-3.13%)
Dec 13, 2016 6.250 6.600 6.250 6.400 426,288 +0.10(+1.59%)
Dec 12, 2016 6.700 7.150 6.150 6.300 785,419 -0.40(-5.97%)
Dec 09, 2016 6.100 6.850 6.100 6.700 386,377 +0.50(+8.06%)
Dec 08, 2016 6.150 6.250 6.125 6.200 807,456 +0.05(+0.81%)
Dec 07, 2016 6.150 6.350 5.975 6.150 1,195,789 +0.00(+0.00%)
Dec 06, 2016 6.450 6.500 6.150 6.150 588,384 -0.25(-3.91%)
Dec 05, 2016 6.200 6.475 6.200 6.400 551,315 +0.20(+3.23%)
Dec 02, 2016 6.500 6.700 6.150 6.200 600,842 -0.25(-3.88%)
Dec 01, 2016 6.150 6.450 6.050 6.450 1,633,806 +0.25(+4.03%)
Nov 30, 2016 5.950 6.300 5.950 6.200 1,067,377 +0.20(+3.33%)
Nov 29, 2016 5.900 6.200 5.900 6.000 600,415 +0.05(+0.84%)
Nov 28, 2016 5.950 6.000 5.850 5.950 719,293 -0.05(-0.83%)
Nov 25, 2016 6.000 6.050 5.850 6.000 164,644 +0.05(+0.84%)
Nov 23, 2016 5.950 5.950 5.950 0 +0.15(+2.59%)
Nov 22, 2016 6.100 6.100 5.700 5.800 1,552,483 -0.25(-4.13%)
Nov 21, 2016 6.500 6.575 5.950 6.050 1,430,103 -0.50(-7.63%)
Nov 18, 2016 6.600 6.850 6.400 6.550 1,915,458 +0.15(+2.34%)
Nov 17, 2016 5.850 6.600 5.800 6.400 2,089,836 +0.65(+11.30%)
Nov 16, 2016 5.550 5.750 5.300 5.750 1,117,054 +0.25(+4.55%)
Nov 15, 2016 5.200 5.500 5.050 5.500 1,692,573 +0.45(+8.91%)
Nov 14, 2016 4.800 5.100 4.650 5.050 1,869,722 +0.40(+8.60%)
Nov 11, 2016 4.500 4.700 4.150 4.650 1,812,811 +0.25(+5.68%)
Nov 10, 2016 4.100 4.650 3.900 4.400 2,605,100 +0.45(+11.39%)
Nov 09, 2016 3.650 4.150 3.300 3.950 5,851,243 +0.40(+11.27%)
Nov 08, 2016 3.050 3.550 3.050 3.550 5,406,714 +0.40(+12.70%)
Nov 07, 2016 3.400 3.400 3.100 3.150 6,793,897 -0.25(-7.35%)
Nov 04, 2016 3.900 3.950 2.750 3.400 22,869,852 -5.00(-59.52%)
Nov 03, 2016 8.400 8.525 8.100 8.400 638,684 +0.05(+0.60%)
Nov 02, 2016 8.400 8.500 8.150 8.350 642,808 +0.20(+2.45%)
Nov 01, 2016 8.500 8.800 8.000 8.150 1,154,041 -0.30(-3.55%)
Oct 31, 2016 8.350 8.700 8.200 8.450 473,959 +0.02(+0.24%)
Oct 28, 2016 8.440 8.720 8.290 8.430 1,013,688 -0.03(-0.35%)
Oct 27, 2016 9.190 9.190 8.260 8.460 1,563,294 -0.80(-8.64%)
Oct 26, 2016 9.610 9.630 9.190 9.260 379,240 -0.34(-3.54%)
Oct 25, 2016 9.750 9.755 9.421 9.600 674,420 -0.15(-1.54%)
Oct 24, 2016 9.810 9.900 9.705 9.750 467,430 +0.01(+0.10%)
Oct 21, 2016 10.06 10.12 9.700 9.740 670,690 -0.48(-4.70%)
Oct 20, 2016 10.40 10.62 9.960 10.22 826,698 -0.19(-1.83%)
Oct 19, 2016 10.52 10.79 10.35 10.41 536,210 -0.12(-1.14%)
Oct 18, 2016 11.03 11.03 10.51 10.53 267,349 -0.17(-1.59%)
Oct 17, 2016 10.83 11.08 10.69 10.70 390,816 -0.25(-2.28%)
Oct 14, 2016 10.70 10.99 10.63 10.95 471,022 +0.24(+2.24%)
Oct 13, 2016 10.62 10.73 10.51 10.71 410,205 -0.04(-0.37%)
Oct 12, 2016 10.79 10.82 10.54 10.75 351,440 +0.00(+0.00%)
Oct 11, 2016 10.87 10.87 10.65 10.75 420,560 -0.12(-1.10%)
Oct 10, 2016 10.59 10.89 10.52 10.87 428,708 +0.31(+2.94%)
Oct 07, 2016 10.87 10.89 10.39 10.56 1,024,005 -0.44(-4.00%)
Oct 06, 2016 10.97 11.08 10.85 11.00 344,772 -0.04(-0.36%)
Oct 05, 2016 10.63 11.10 10.62 11.04 568,733 +0.41(+3.91%)
Oct 04, 2016 10.67 10.82 10.56 10.62 332,041 -0.01(-0.05%)
Oct 03, 2016 10.65 10.83 10.32 10.63 474,285 -0.09(-0.84%)
Sep 30, 2016 10.56 10.82 10.42 10.72 733,605 +0.25(+2.39%)
Sep 29, 2016 10.83 10.84 10.44 10.47 1,986,530 -0.40(-3.68%)
Sep 28, 2016 10.84 10.93 10.66 10.87 858,563 +0.07(+0.65%)
Sep 27, 2016 10.94 11.21 10.62 10.80 1,272,048 -0.18(-1.64%)
Sep 26, 2016 11.36 11.50 10.92 10.98 285,759 -0.52(-4.52%)
Sep 23, 2016 11.65 11.80 11.49 11.50 424,859 -0.14(-1.20%)
Sep 22, 2016 11.36 11.78 11.15 11.64 714,222 +0.38(+3.37%)
Sep 21, 2016 11.49 11.59 11.10 11.26 891,394 -0.17(-1.49%)
Sep 20, 2016 11.80 11.83 11.33 11.43 434,443 -0.32(-2.72%)
Sep 19, 2016 11.69 11.79 11.63 11.75 438,549 +0.09(+0.77%)
Sep 16, 2016 11.94 12.09 11.52 11.66 618,002 -0.26(-2.18%)
Sep 15, 2016 11.82 12.16 11.81 11.92 597,751 +0.07(+0.59%)
Sep 14, 2016 12.06 12.40 11.80 11.85 585,385 -0.17(-1.41%)
Sep 13, 2016 12.13 12.31 11.84 12.02 457,335 -0.21(-1.72%)
Sep 12, 2016 12.02 12.25 12.00 12.23 271,806 +0.09(+0.74%)
Sep 09, 2016 12.39 12.62 12.14 12.14 687,932 -0.34(-2.72%)
Sep 08, 2016 12.39 12.57 12.35 12.48 475,099 +0.03(+0.24%)
Sep 07, 2016 12.24 12.54 12.24 12.45 401,493 +0.24(+1.97%)
Sep 06, 2016 12.50 12.57 12.15 12.21 498,446 -0.28(-2.24%)
Sep 02, 2016 12.36 12.49 12.49 12.49 587,400 +0.25(+2.04%)
Sep 01, 2016 12.39 12.56 12.08 12.24 357,137 -0.10(-0.81%)
Aug 31, 2016 12.49 12.66 12.25 12.34 305,790 -0.14(-1.12%)
Aug 30, 2016 12.38 12.71 12.38 12.48 444,851 +0.05(+0.40%)
Aug 29, 2016 12.29 12.80 12.12 12.43 486,607 +0.14(+1.14%)
Aug 26, 2016 12.59 12.70 12.20 12.29 466,551 -0.27(-2.15%)
Aug 25, 2016 12.74 12.90 12.53 12.56 508,006 -0.24(-1.88%)
Aug 24, 2016 13.03 13.03 12.78 12.80 236,549 -0.23(-1.77%)
Aug 23, 2016 13.08 13.37 12.81 13.03 446,063 +0.02(+0.15%)
Aug 22, 2016 13.09 13.18 12.86 13.01 286,070 -0.17(-1.29%)
Aug 19, 2016 13.12 13.24 12.91 13.18 355,598 +0.05(+0.38%)
Aug 18, 2016 13.05 13.24 12.97 13.13 348,492 +0.03(+0.23%)
Aug 17, 2016 13.20 13.46 12.86 13.10 451,403 -0.14(-1.06%)
Aug 16, 2016 13.77 13.92 13.23 13.24 434,068 -0.54(-3.92%)
Aug 15, 2016 13.77 13.97 13.73 13.78 384,536 +0.04(+0.29%)
Aug 12, 2016 13.21 13.97 13.13 13.74 551,177 +0.52(+3.93%)
Aug 11, 2016 12.80 13.29 12.75 13.22 550,903 +0.44(+3.44%)
Aug 10, 2016 13.15 13.24 12.77 12.78 464,682 -0.40(-3.03%)
Aug 09, 2016 13.60 13.60 13.17 13.18 580,046 -0.46(-3.37%)
Aug 08, 2016 13.57 14.00 13.53 13.64 771,065 -0.15(-1.09%)
Aug 05, 2016 13.72 14.06 13.60 13.79 591,109 +0.17(+1.23%)
Aug 04, 2016 13.46 14.14 13.31 13.62 800,716 +0.20(+1.47%)
Aug 03, 2016 13.17 13.46 12.85 13.43 641,532 +0.21(+1.57%)
Aug 02, 2016 13.37 13.60 13.01 13.22 735,513 -0.17(-1.25%)
Aug 01, 2016 12.60 13.75 12.36 13.39 2,160,140 +0.82(+6.51%)
Jul 29, 2016 14.48 14.48 12.19 12.57 5,652,151 -5.35(-29.85%)
Jul 28, 2016 17.91 18.16 17.68 17.92 588,426 +0.02(+0.11%)
Jul 27, 2016 18.36 18.36 17.89 17.90 349,566 -0.13(-0.71%)
Jul 26, 2016 17.94 18.34 17.93 18.03 249,225 +0.07(+0.38%)
Jul 25, 2016 17.88 17.99 17.75 17.96 197,911 +0.08(+0.44%)
Jul 22, 2016 17.70 17.93 17.57 17.88 106,385 +0.13(+0.72%)
Jul 21, 2016 17.94 18.19 17.64 17.75 169,261 -0.29(-1.58%)
Jul 20, 2016 17.86 18.05 17.61 18.04 172,368 +0.31(+1.72%)
Jul 19, 2016 17.84 17.85 17.59 17.73 156,514 -0.12(-0.66%)
Jul 18, 2016 17.97 17.97 17.07 17.85 215,412 -0.07(-0.39%)
Jul 15, 2016 18.07 18.07 17.78 17.92 276,952 -0.01(-0.05%)
Jul 14, 2016 18.08 18.08 17.70 17.93 252,461 -0.03(-0.16%)
Jul 13, 2016 18.05 18.12 17.81 17.96 206,632 -0.03(-0.16%)
Jul 12, 2016 17.90 18.06 17.84 17.99 685,008 +0.21(+1.16%)
Jul 11, 2016 17.59 17.93 17.56 17.78 332,009 +0.33(+1.92%)
Jul 08, 2016 17.04 17.48 16.91 17.44 311,807 +0.53(+3.14%)
Jul 07, 2016 17.14 17.47 16.75 16.91 326,012 -0.17(-0.98%)
Jul 05, 2016 17.70 17.72 16.91 17.08 363,491 -0.66(-3.72%)
Jul 01, 2016 18.04 17.74 17.74 17.74 339,492 -0.28(-1.53%)
Jun 30, 2016 17.84 18.02 17.56 18.02 456,279 +0.27(+1.50%)
Jun 29, 2016 17.17 17.79 16.98 17.75 383,746 +0.89(+5.26%)
Jun 28, 2016 16.52 16.92 16.43 16.86 433,406 +0.43(+2.64%)
Jun 27, 2016 17.39 17.39 16.34 16.43 597,200 -1.16(-6.61%)
Jun 24, 2016 18.01 18.25 17.43 17.59 1,485,604 -1.34(-7.08%)
Jun 23, 2016 18.62 18.97 17.88 18.93 415,926 +0.54(+2.95%)
Jun 22, 2016 17.79 18.51 17.74 18.39 396,016 +0.57(+3.21%)
Jun 21, 2016 17.99 18.04 17.58 17.82 294,095 -0.16(-0.88%)
Jun 20, 2016 18.13 18.19 17.86 17.98 505,888 +0.08(+0.44%)
Jun 17, 2016 18.19 18.21 17.87 17.90 491,261 -0.32(-1.73%)
Jun 16, 2016 17.66 18.25 17.47 18.21 367,900 +0.38(+2.15%)
Jun 15, 2016 17.42 17.90 17.36 17.83 228,238 +0.43(+2.49%)
Jun 14, 2016 17.26 17.41 17.02 17.40 298,473 +0.06(+0.34%)
Jun 13, 2016 17.57 17.65 17.21 17.34 373,429 -0.29(-1.62%)
Jun 10, 2016 17.92 18.18 17.48 17.62 294,309 -0.50(-2.77%)
Jun 09, 2016 18.11 18.19 17.97 18.12 246,676 -0.05(-0.27%)
Jun 08, 2016 18.12 18.17 17.79 18.17 265,926 +0.05(+0.27%)
Jun 07, 2016 17.60 18.12 17.60 18.12 391,981 +0.44(+2.51%)
Jun 06, 2016 17.54 17.82 17.48 17.68 186,547 +0.19(+1.10%)
Jun 03, 2016 17.98 17.98 16.92 17.49 412,169 -0.51(-2.82%)
Jun 02, 2016 17.54 18.03 17.54 18.00 576,966 +0.44(+2.53%)
Jun 01, 2016 17.53 17.59 17.17 17.55 485,429 -0.12(-0.67%)
May 31, 2016 17.11 17.67 16.75 17.67 1,214,176 +0.69(+4.06%)
May 27, 2016 16.55 16.98 16.98 16.98 597,664 +0.41(+2.50%)
May 26, 2016 16.57 16.93 16.51 16.57 278,306 +0.08(+0.48%)
May 25, 2016 16.80 16.98 16.46 16.49 391,106 -0.27(-1.59%)
May 24, 2016 16.12 16.90 16.04 16.75 526,099 +0.73(+4.55%)
May 23, 2016 16.15 16.37 15.97 16.03 497,684 -0.19(-1.15%)
May 20, 2016 15.94 16.28 15.76 16.21 489,002 +0.32(+1.98%)
May 19, 2016 15.62 16.00 15.49 15.90 494,439 +0.14(+0.86%)
May 18, 2016 15.80 16.01 15.59 15.76 362,198 -0.07(-0.43%)
May 17, 2016 16.04 16.10 15.62 15.83 511,435 -0.18(-1.15%)
May 16, 2016 16.30 16.40 15.99 16.01 615,561 -0.30(-1.85%)
May 13, 2016 16.05 16.52 15.88 16.32 763,850 +0.26(+1.64%)
May 12, 2016 16.61 16.66 15.92 16.05 483,748 -0.46(-2.77%)
May 11, 2016 16.72 17.23 16.37 16.51 368,887 -0.26(-1.57%)
May 10, 2016 16.94 17.06 16.73 16.77 553,816 -0.21(-1.26%)
May 09, 2016 16.65 17.27 16.38 16.99 608,985 +0.40(+2.40%)
May 06, 2016 17.01 17.15 16.51 16.59 667,999 -0.43(-2.51%)
May 05, 2016 17.31 17.51 16.66 17.02 940,249 -0.15(-0.85%)
May 04, 2016 18.73 19.43 15.91 17.16 3,944,847 -2.03(-10.59%)
May 03, 2016 19.66 19.74 18.86 19.19 1,033,352 -0.74(-3.71%)
May 02, 2016 20.22 20.25 18.65 19.93 2,016,475 +0.25(+1.28%)
Apr 29, 2016 22.29 22.50 17.08 19.68 9,388,113 -2.69(-12.04%)
Apr 28, 2016 22.60 23.24 22.34 22.37 818,647 -0.28(-1.24%)
Apr 27, 2016 22.49 22.74 22.10 22.66 489,579 +0.10(+0.43%)
Apr 26, 2016 22.36 22.58 22.22 22.56 433,354 +0.22(+1.00%)
Apr 25, 2016 22.13 22.35 21.98 22.33 483,177 +0.11(+0.48%)
Apr 22, 2016 22.11 22.37 22.00 22.23 519,874 +0.19(+0.88%)
Apr 21, 2016 21.85 22.16 21.76 22.03 369,923 +0.24(+1.12%)
Apr 20, 2016 21.86 22.06 21.03 21.79 263,332 -0.02(-0.09%)
Apr 19, 2016 22.24 22.45 21.78 21.81 237,440 -0.44(-1.97%)
Apr 18, 2016 22.12 22.35 21.92 22.25 431,918 +0.04(+0.18%)
Apr 15, 2016 21.69 22.45 21.60 22.21 549,313 +0.42(+1.92%)
Apr 14, 2016 21.85 22.36 21.52 21.79 771,757 +0.40(+1.86%)
Apr 13, 2016 21.72 21.85 21.24 21.39 512,021 -0.21(-0.99%)
Apr 12, 2016 21.38 21.78 21.24 21.61 340,989 +0.23(+1.09%)
Apr 11, 2016 21.42 21.90 20.95 21.37 335,238 +0.03(+0.14%)
Apr 08, 2016 21.89 21.97 21.27 21.34 263,209 -0.33(-1.53%)
Apr 07, 2016 22.10 22.19 21.49 21.67 258,110 -0.55(-2.49%)
Apr 06, 2016 22.07 22.48 21.78 22.23 215,045 +0.16(+0.70%)
Apr 05, 2016 22.32 22.35 21.83 22.07 420,091 -0.37(-1.65%)
Apr 04, 2016 22.90 22.95 22.23 22.44 373,424 -0.51(-2.20%)
Apr 01, 2016 22.74 23.05 22.34 22.95 327,281 +0.00(+0.00%)
Mar 31, 2016 23.05 23.19 22.82 22.95 243,158 -0.18(-0.76%)
Mar 30, 2016 23.15 23.19 22.88 23.12 213,983 +0.03(+0.13%)
Mar 29, 2016 22.05 23.09 21.44 23.09 305,037 +1.01(+4.58%)
Mar 28, 2016 22.16 22.32 21.97 22.08 195,859 +0.05(+0.22%)
Mar 24, 2016 21.98 22.03 22.03 22.03 144,701 -0.14(-0.61%)
Mar 23, 2016 22.11 22.39 21.88 22.17 242,997 +0.00(+0.00%)
Mar 22, 2016 22.07 22.47 21.85 22.17 332,512 -0.11(-0.48%)
Mar 21, 2016 22.78 22.98 22.18 22.28 190,928 -0.59(-2.59%)
Mar 18, 2016 22.43 22.90 22.32 22.87 506,590 +0.58(+2.62%)
Mar 17, 2016 22.17 22.51 22.17 22.29 344,918 +0.07(+0.31%)
Mar 16, 2016 21.28 22.28 21.28 22.22 194,903 +0.85(+3.96%)
Mar 15, 2016 21.24 21.42 20.86 21.37 283,163 +0.02(+0.09%)
Mar 14, 2016 21.45 21.58 21.22 21.35 294,490 -0.16(-0.72%)
Mar 11, 2016 21.59 21.94 21.43 21.51 176,142 +0.09(+0.41%)
Mar 10, 2016 21.63 21.78 21.27 21.42 241,419 -0.13(-0.59%)
Mar 09, 2016 21.77 22.06 20.87 21.55 176,648 -0.11(-0.49%)
Mar 08, 2016 22.07 22.12 21.64 21.65 424,798 -0.48(-2.15%)
Mar 07, 2016 21.69 22.15 21.61 22.13 446,484 +0.67(+3.13%)
Mar 04, 2016 21.10 21.54 20.89 21.46 451,681 +0.36(+1.70%)
Mar 03, 2016 20.59 21.12 20.56 21.10 266,438 +0.50(+2.41%)
Mar 02, 2016 20.53 20.66 20.06 20.60 225,956 +0.00(+0.00%)
Mar 01, 2016 20.73 20.94 20.10 20.60 431,903 +0.08(+0.38%)
Feb 29, 2016 20.57 20.92 20.45 20.53 508,732 -0.01(-0.05%)
Feb 26, 2016 19.80 20.99 19.65 20.54 658,419 +0.82(+4.15%)
Feb 25, 2016 19.56 19.73 19.14 19.72 209,558 +0.26(+1.34%)
Feb 24, 2016 19.57 19.61 18.96 19.46 420,011 -0.34(-1.70%)
Feb 23, 2016 19.98 20.17 19.63 19.80 427,142 -0.28(-1.39%)
Feb 22, 2016 19.29 20.62 19.22 20.07 788,177 +1.00(+5.25%)
Feb 19, 2016 19.29 20.02 17.83 19.07 993,053 +1.89(+10.98%)
Feb 18, 2016 17.28 17.53 17.10 17.19 300,954 -0.05(-0.28%)
Feb 17, 2016 16.65 17.53 16.52 17.23 519,772 +0.71(+4.31%)
Feb 16, 2016 16.66 16.75 16.43 16.52 538,557 +0.10(+0.59%)
Feb 12, 2016 16.55 16.43 16.43 16.43 319,690 +0.11(+0.65%)
Feb 11, 2016 16.17 16.88 15.98 16.32 277,180 -0.16(-0.99%)
Feb 10, 2016 16.43 16.70 16.22 16.48 353,334 +0.13(+0.82%)
Feb 09, 2016 15.98 16.48 15.76 16.35 481,273 +0.12(+0.71%)
Feb 08, 2016 16.72 16.72 15.71 16.23 390,790 -0.64(-3.77%)
Feb 05, 2016 17.80 17.80 16.78 16.87 349,857 -1.02(-5.71%)
Feb 04, 2016 17.68 18.08 17.62 17.89 353,108 +0.19(+1.09%)
Feb 03, 2016 17.80 17.86 17.24 17.70 185,552 +0.10(+0.55%)
Feb 02, 2016 17.99 18.10 17.57 17.60 291,172 -0.62(-3.38%)
Feb 01, 2016 18.61 18.61 18.01 18.22 345,274 -0.60(-3.17%)
Jan 29, 2016 17.98 18.94 17.98 18.81 365,824 +0.94(+5.28%)
Jan 28, 2016 17.86 18.24 17.53 17.87 409,877 +0.20(+1.14%)
Jan 27, 2016 17.72 17.96 17.48 17.67 403,840 -0.11(-0.60%)
Jan 26, 2016 18.48 18.54 17.48 17.77 543,132 -0.58(-3.15%)
Jan 25, 2016 18.54 18.73 18.15 18.35 327,551 -0.23(-1.24%)
Jan 22, 2016 18.34 18.61 17.99 18.58 504,822 +0.52(+2.88%)
Jan 21, 2016 18.01 18.87 17.38 18.06 316,804 +0.05(+0.27%)
Jan 20, 2016 17.53 18.20 17.34 18.01 504,221 +0.19(+1.08%)
Jan 19, 2016 18.07 18.09 17.53 17.82 366,341 -0.11(-0.59%)
Jan 15, 2016 17.93 17.93 17.93 17.93 319,586 -0.50(-2.72%)
Jan 14, 2016 17.71 18.51 17.49 18.43 741,816 +0.87(+4.93%)
Jan 13, 2016 18.45 18.55 17.32 17.56 682,320 -0.79(-4.30%)
Jan 12, 2016 18.71 19.10 18.29 18.35 508,242 -0.22(-1.19%)
Jan 11, 2016 19.14 19.14 18.50 18.57 449,175 -0.40(-2.13%)
Jan 08, 2016 19.36 19.57 18.90 18.98 350,944 -0.35(-1.79%)
Jan 07, 2016 19.84 19.92 19.13 19.32 516,847 -0.90(-4.43%)
Jan 06, 2016 20.05 20.41 19.98 20.22 160,756 -0.10(-0.47%)
Jan 05, 2016 20.14 20.49 19.81 20.32 338,508 +0.17(+0.86%)
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.