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 (%)
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%)
Jan 04, 2016 20.61 20.75 19.65 20.14 826,428 -0.77(-3.68%)
Dec 31, 2015 21.22 20.91 20.91 20.91 172,100 -0.34(-1.59%)
Dec 30, 2015 21.52 21.71 21.24 21.25 197,745 -0.31(-1.43%)
Dec 29, 2015 21.27 21.61 21.11 21.56 173,527 +0.32(+1.50%)
Dec 28, 2015 21.15 21.28 20.73 21.24 147,941 -0.02(-0.09%)
Dec 24, 2015 21.23 21.26 21.26 21.26 109,783 +0.07(+0.32%)
Dec 23, 2015 20.84 21.23 20.84 21.19 179,903 +0.44(+2.13%)
Dec 22, 2015 20.59 20.80 20.15 20.75 445,956 +0.23(+1.13%)
Dec 21, 2015 20.76 20.76 20.20 20.52 374,366 -0.12(-0.56%)
Dec 18, 2015 20.86 20.90 19.99 20.63 634,812 -0.23(-1.11%)
Dec 17, 2015 21.34 21.45 20.85 20.86 237,264 -0.47(-2.21%)
Dec 16, 2015 21.10 21.44 21.09 21.34 288,746 +0.39(+1.84%)
Dec 15, 2015 21.15 21.29 20.82 20.95 269,593 -0.05(-0.23%)
Dec 14, 2015 21.04 21.40 20.89 21.00 513,288 -0.03(-0.14%)
Dec 11, 2015 20.84 21.12 20.66 21.03 461,219 -0.16(-0.77%)
Dec 10, 2015 20.92 21.20 20.84 21.19 433,575 +0.22(+1.06%)
Dec 09, 2015 20.78 21.27 20.67 20.97 335,355 +0.13(+0.65%)
Dec 08, 2015 20.57 20.89 20.44 20.84 317,117 +0.12(+0.56%)
Dec 07, 2015 20.66 20.84 20.32 20.72 219,854 -0.02(-0.09%)
Dec 04, 2015 20.06 21.08 20.06 20.74 335,354 -0.28(-1.33%)
Dec 03, 2015 21.24 21.34 20.90 21.02 620,814 -0.13(-0.59%)
Dec 02, 2015 21.11 21.23 20.74 21.14 410,432 -0.04(-0.18%)
Dec 01, 2015 20.82 21.18 20.45 21.18 369,921 +0.43(+2.09%)
Nov 30, 2015 20.51 20.89 20.28 20.75 402,487 +0.35(+1.70%)
Nov 27, 2015 20.32 20.58 20.32 20.40 108,881 +0.00(+0.00%)
Nov 25, 2015 20.09 20.40 20.40 20.40 430,304 +0.23(+1.15%)
Nov 24, 2015 20.33 20.39 19.67 20.17 405,925 -0.22(-1.09%)
Nov 23, 2015 20.14 20.44 19.91 20.39 563,546 +0.22(+1.10%)
Nov 20, 2015 20.25 20.45 20.07 20.17 401,133 +0.07(+0.34%)
Nov 19, 2015 19.89 20.32 19.60 20.10 966,052 -0.38(-1.83%)
Nov 18, 2015 20.41 20.55 20.06 20.48 362,277 +0.13(+0.62%)
Nov 17, 2015 20.95 21.13 20.31 20.35 550,662 -0.63(-2.98%)
Nov 16, 2015 20.04 21.02 19.91 20.98 626,885 +0.94(+4.71%)
Nov 13, 2015 19.80 20.28 19.53 20.04 453,668 +0.08(+0.39%)
Nov 12, 2015 19.98 20.79 19.57 19.96 712,003 -0.21(-1.05%)
Nov 11, 2015 19.69 20.32 19.69 20.17 420,562 +0.49(+2.49%)
Nov 10, 2015 18.85 19.69 18.85 19.68 521,419 +0.73(+3.86%)
Nov 09, 2015 19.03 19.45 18.52 18.95 994,422 -0.09(-0.46%)
Nov 06, 2015 19.19 19.39 18.79 19.03 945,171 -0.22(-1.15%)
Nov 05, 2015 19.39 19.48 19.07 19.26 493,060 -0.05(-0.25%)
Nov 04, 2015 19.70 19.82 19.25 19.30 439,805 -0.35(-1.79%)
Nov 03, 2015 19.59 19.95 19.21 19.66 356,874 -0.02(-0.10%)
Nov 02, 2015 19.89 20.59 19.57 19.68 610,579 -0.12(-0.63%)
Oct 30, 2015 20.03 20.79 19.77 19.80 865,018 -0.17(-0.86%)
Oct 29, 2015 20.92 20.97 19.38 19.97 1,589,846 -1.09(-5.16%)
Oct 28, 2015 20.78 21.25 20.61 21.06 550,243 +0.39(+1.89%)
Oct 27, 2015 20.72 20.89 20.36 20.67 487,008 -0.23(-1.09%)
Oct 26, 2015 20.87 21.22 20.71 20.89 568,467 +0.00(+0.00%)
Oct 23, 2015 21.35 21.45 20.69 20.89 378,562 -0.29(-1.35%)
Oct 22, 2015 20.80 21.46 20.57 21.18 784,699 +0.45(+2.16%)
Oct 21, 2015 20.13 20.74 19.93 20.73 838,419 +0.63(+3.13%)
Oct 20, 2015 19.36 20.12 19.23 20.10 463,585 +0.74(+3.84%)
Oct 19, 2015 19.19 19.51 19.11 19.36 222,921 +0.02(+0.10%)
Oct 16, 2015 19.28 19.68 19.27 19.34 300,055 +0.10(+0.54%)
Oct 15, 2015 19.32 19.32 18.58 19.24 295,677 -0.10(-0.49%)
Oct 14, 2015 19.15 19.82 19.15 19.33 273,595 +0.22(+1.15%)
Oct 13, 2015 19.36 19.41 19.07 19.11 284,446 -0.36(-1.86%)
Oct 12, 2015 19.73 19.81 19.14 19.48 253,103 -0.23(-1.16%)
Oct 09, 2015 19.48 19.82 19.34 19.70 412,574 +0.26(+1.32%)
Oct 08, 2015 19.36 19.83 19.19 19.45 355,529 +0.01(+0.05%)
Oct 07, 2015 18.96 19.44 18.96 19.44 350,522 +0.60(+3.19%)
Oct 06, 2015 18.92 19.25 18.45 18.84 290,215 -0.14(-0.75%)
Oct 05, 2015 18.47 19.00 18.16 18.98 266,966 +0.71(+3.91%)
Oct 02, 2015 17.54 18.33 17.46 18.27 287,764 +0.53(+3.01%)
Oct 01, 2015 17.65 17.91 17.39 17.73 394,294 +0.17(+0.98%)
Sep 30, 2015 16.86 17.64 16.86 17.56 424,323 +0.85(+5.07%)
Sep 29, 2015 16.98 17.21 16.51 16.71 479,141 -0.31(-1.85%)
Sep 28, 2015 17.73 17.73 16.97 17.03 377,607 -0.75(-4.23%)
Sep 25, 2015 17.92 18.04 17.65 17.78 438,054 +0.00(+0.03%)
Sep 24, 2015 17.78 17.98 17.63 17.77 197,513 -0.18(-0.98%)
Sep 23, 2015 18.24 18.24 17.80 17.95 443,437 -0.25(-1.36%)
Sep 22, 2015 17.79 18.23 17.79 18.20 331,108 +0.14(+0.79%)
Sep 21, 2015 18.07 18.20 17.91 18.06 201,080 +0.20(+1.12%)
Sep 18, 2015 17.77 18.14 17.77 17.86 449,688 -0.12(-0.69%)
Sep 17, 2015 18.02 18.20 17.74 17.98 370,946 -0.05(-0.26%)
Sep 16, 2015 17.86 18.24 17.75 18.03 274,192 +0.13(+0.75%)
Sep 15, 2015 17.64 18.02 17.60 17.89 128,316 +0.25(+1.40%)
Sep 14, 2015 17.82 17.86 17.59 17.65 187,483 -0.17(-0.96%)
Sep 11, 2015 18.15 18.31 17.69 17.82 423,091 -0.43(-2.35%)
Sep 10, 2015 18.38 18.53 18.17 18.25 159,159 -0.16(-0.88%)
Sep 09, 2015 18.59 18.59 18.28 18.41 335,608 -0.01(-0.05%)
Sep 08, 2015 18.07 18.57 17.89 18.42 491,712 +0.66(+3.70%)
Sep 04, 2015 17.92 17.76 17.76 17.76 363,978 -0.30(-1.69%)
Sep 03, 2015 18.31 18.37 18.00 18.07 277,255 -0.11(-0.63%)
Sep 02, 2015 18.45 18.51 18.00 18.18 354,801 +0.00(+0.00%)
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.