Safeguard Scientifics (NY: SFE )

7.410 USD -0.220 (-2.88%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 13.47 13.77 13.10 13.23 65,092 -0.22(-1.64%)
May 27, 2016 13.58 13.45 13.45 13.45 23,600 -0.10(-0.74%)
May 26, 2016 13.63 13.70 13.52 13.55 14,706 -0.09(-0.66%)
May 25, 2016 13.77 13.82 13.61 13.64 24,686 -0.04(-0.29%)
May 24, 2016 13.55 13.98 13.53 13.68 37,729 +0.15(+1.11%)
May 23, 2016 13.20 13.65 13.12 13.53 30,833 +0.36(+2.73%)
May 20, 2016 13.22 13.22 13.09 13.17 59,719 +0.03(+0.23%)
May 19, 2016 13.36 13.69 12.97 13.14 16,712 -0.28(-2.09%)
May 18, 2016 13.31 13.49 13.16 13.42 46,048 +0.39(+2.99%)
May 17, 2016 13.10 13.46 12.99 13.03 41,314 -0.46(-3.41%)
May 16, 2016 13.42 13.73 13.42 13.49 29,041 +0.06(+0.45%)
May 13, 2016 13.15 13.94 13.11 13.43 29,614 +0.04(+0.30%)
May 12, 2016 13.43 13.56 13.27 13.39 21,869 -0.06(-0.45%)
May 11, 2016 13.50 13.57 13.42 13.45 30,675 -0.12(-0.88%)
May 10, 2016 13.53 13.68 13.44 13.57 21,432 +0.16(+1.19%)
May 09, 2016 13.18 13.61 13.18 13.41 37,268 +0.20(+1.51%)
May 06, 2016 13.09 13.25 13.06 13.21 33,760 +0.10(+0.76%)
May 05, 2016 13.40 13.40 13.07 13.11 23,424 -0.16(-1.21%)
May 04, 2016 13.33 13.64 13.14 13.27 34,904 -0.20(-1.48%)
May 03, 2016 13.66 13.69 13.34 13.47 31,769 -0.22(-1.61%)
May 02, 2016 13.86 14.07 13.62 13.69 29,534 -0.11(-0.80%)
Apr 29, 2016 13.92 13.98 13.68 13.80 46,047 -0.12(-0.86%)
Apr 28, 2016 14.01 14.38 13.85 13.92 47,883 -0.57(-3.93%)
Apr 27, 2016 14.57 14.70 14.41 14.49 50,384 -0.15(-1.02%)
Apr 26, 2016 14.49 14.73 14.38 14.64 25,970 +0.23(+1.60%)
Apr 25, 2016 14.60 14.72 14.34 14.41 25,864 -0.17(-1.17%)
Apr 22, 2016 14.47 14.62 14.47 14.58 20,996 +0.09(+0.62%)
Apr 21, 2016 14.50 14.75 14.40 14.49 20,199 -0.18(-1.23%)
Apr 20, 2016 14.41 14.72 14.41 14.67 25,659 +0.20(+1.38%)
Apr 19, 2016 14.17 14.53 14.17 14.47 28,234 +0.15(+1.05%)
Apr 18, 2016 14.26 14.41 14.22 14.32 17,943 -0.05(-0.35%)
Apr 15, 2016 14.46 14.68 14.35 14.37 23,435 -0.09(-0.62%)
Apr 14, 2016 14.41 14.50 14.35 14.46 29,168 +0.01(+0.07%)
Apr 13, 2016 14.04 14.48 14.00 14.45 53,862 +0.53(+3.81%)
Apr 12, 2016 13.71 14.04 13.60 13.92 50,381 +0.25(+1.83%)
Apr 11, 2016 13.86 14.02 13.60 13.67 34,571 -0.05(-0.36%)
Apr 08, 2016 13.95 13.98 13.67 13.72 24,882 -0.15(-1.08%)
Apr 07, 2016 13.92 13.98 13.60 13.87 55,961 -0.15(-1.07%)
Apr 06, 2016 13.21 14.07 13.21 14.02 50,791 +0.81(+6.13%)
Apr 05, 2016 13.63 13.64 13.17 13.21 44,477 -0.41(-3.01%)
Apr 04, 2016 13.83 13.96 13.52 13.62 74,730 -0.20(-1.45%)
Apr 01, 2016 13.12 13.83 13.12 13.82 47,618 +0.57(+4.30%)
Mar 31, 2016 13.00 13.46 13.00 13.25 57,880 +0.21(+1.61%)
Mar 30, 2016 13.22 13.22 12.96 13.04 93,387 -0.08(-0.61%)
Mar 29, 2016 12.81 13.24 12.77 13.12 54,703 +0.31(+2.42%)
Mar 28, 2016 13.01 13.02 12.80 12.81 44,105 -0.12(-0.93%)
Mar 24, 2016 13.12 12.93 12.93 12.93 56,100 -0.23(-1.75%)
Mar 23, 2016 13.54 13.57 13.14 13.16 69,557 -0.38(-2.81%)
Mar 22, 2016 13.40 13.69 13.16 13.54 58,251 +0.19(+1.42%)
Mar 21, 2016 13.14 13.54 13.05 13.35 55,338 +0.16(+1.21%)
Mar 18, 2016 12.82 13.21 12.82 13.19 187,735 +0.49(+3.86%)
Mar 17, 2016 12.65 12.77 12.65 12.70 74,179 +0.01(+0.08%)
Mar 16, 2016 12.65 12.73 12.65 12.69 37,459 +0.00(+0.00%)
Mar 15, 2016 12.39 12.89 12.39 12.69 70,697 +0.30(+2.42%)
Mar 14, 2016 12.12 12.42 12.01 12.39 38,312 +0.25(+2.06%)
Mar 11, 2016 11.97 12.15 11.95 12.14 64,023 +0.28(+2.36%)
Mar 10, 2016 11.94 12.07 11.83 11.86 52,515 -0.08(-0.67%)
Mar 09, 2016 12.16 12.19 11.81 11.94 53,546 -0.25(-2.05%)
Mar 08, 2016 12.27 12.43 12.18 12.19 47,831 -0.19(-1.53%)
Mar 07, 2016 11.87 12.42 11.87 12.38 53,755 +0.49(+4.12%)
Mar 04, 2016 12.20 12.25 11.82 11.89 59,456 -0.28(-2.30%)
Mar 03, 2016 12.47 12.88 11.58 12.17 119,260 -0.54(-4.25%)
Mar 02, 2016 12.18 12.71 12.14 12.71 117,830 +0.53(+4.35%)
Mar 01, 2016 11.93 12.22 11.92 12.18 33,699 +0.36(+3.05%)
Feb 29, 2016 11.96 12.08 11.80 11.82 87,452 -0.13(-1.09%)
Feb 26, 2016 12.09 12.15 11.87 11.95 63,761 -0.05(-0.42%)
Feb 25, 2016 12.00 12.25 11.75 12.00 38,108 -0.23(-1.88%)
Feb 24, 2016 11.79 12.24 11.71 12.23 58,411 +0.35(+2.95%)
Feb 23, 2016 12.08 12.20 11.72 11.88 44,281 -0.26(-2.14%)
Feb 22, 2016 12.41 12.41 12.02 12.14 69,958 -0.15(-1.22%)
Feb 19, 2016 12.30 12.49 12.25 12.29 47,042 -0.01(-0.08%)
Feb 18, 2016 12.58 12.60 12.26 12.30 58,885 -0.27(-2.15%)
Feb 17, 2016 13.14 13.24 12.37 12.57 103,095 -0.49(-3.75%)
Feb 16, 2016 13.11 13.16 12.75 13.06 60,027 +0.12(+0.93%)
Feb 12, 2016 12.53 12.94 12.94 12.94 46,000 +0.55(+4.44%)
Feb 11, 2016 12.35 12.62 12.25 12.39 62,332 -0.19(-1.51%)
Feb 10, 2016 12.41 12.99 12.35 12.58 77,592 +0.22(+1.78%)
Feb 09, 2016 12.36 12.59 12.25 12.36 75,686 -0.14(-1.12%)
Feb 08, 2016 12.34 12.61 12.12 12.50 81,939 -0.01(-0.08%)
Feb 05, 2016 12.80 13.27 12.46 12.51 75,068 -0.30(-2.34%)
Feb 04, 2016 12.76 13.08 12.71 12.81 97,398 +0.04(+0.31%)
Feb 03, 2016 12.51 12.92 12.31 12.77 55,533 +0.43(+3.48%)
Feb 02, 2016 12.26 12.51 12.20 12.34 75,265 -0.12(-0.96%)
Feb 01, 2016 12.92 12.92 12.31 12.46 116,322 -0.54(-4.15%)
Jan 29, 2016 12.65 13.02 12.65 13.00 119,424 +0.40(+3.17%)
Jan 28, 2016 12.49 12.62 12.19 12.60 127,641 +0.20(+1.61%)
Jan 27, 2016 12.14 12.51 12.13 12.40 65,389 +0.26(+2.14%)
Jan 26, 2016 12.06 12.24 11.98 12.14 64,122 +0.16(+1.34%)
Jan 25, 2016 12.45 12.48 11.87 11.98 62,909 -0.48(-3.85%)
Jan 22, 2016 12.34 12.49 12.25 12.46 71,655 +0.31(+2.55%)
Jan 21, 2016 11.99 12.34 11.81 12.15 87,622 +0.19(+1.59%)
Jan 20, 2016 11.60 12.13 11.40 11.96 120,427 +0.13(+1.10%)
Jan 19, 2016 11.85 12.18 11.76 11.83 108,273 +0.03(+0.25%)
Jan 15, 2016 12.31 11.80 11.80 11.80 138,000 -0.88(-6.94%)
Jan 14, 2016 12.40 12.82 12.20 12.68 130,721 +0.32(+2.59%)
Jan 13, 2016 12.94 13.13 12.17 12.36 87,530 -0.58(-4.48%)
Jan 12, 2016 13.04 13.04 12.86 12.94 167,514 +0.06(+0.47%)
Jan 11, 2016 13.01 13.13 12.81 12.88 118,361 -0.14(-1.08%)
Jan 08, 2016 13.14 13.24 13.00 13.02 134,893 -0.18(-1.36%)
Jan 07, 2016 13.60 13.60 13.14 13.20 112,455 -0.59(-4.28%)
Jan 06, 2016 13.86 13.91 13.79 13.79 60,115 -0.29(-2.06%)
Jan 05, 2016 14.07 14.22 13.97 14.08 48,617 -0.05(-0.35%)
Jan 04, 2016 14.19 14.23 13.89 14.13 75,150 -0.38(-2.62%)
Dec 31, 2015 14.53 14.51 14.51 14.51 52,900 -0.07(-0.48%)
Dec 30, 2015 14.47 14.61 14.45 14.58 86,690 +0.05(+0.34%)
Dec 29, 2015 14.99 15.13 14.41 14.53 106,002 -0.48(-3.20%)
Dec 28, 2015 14.58 15.09 14.58 15.01 47,659 +0.34(+2.32%)
Dec 24, 2015 14.70 14.67 14.67 14.67 64,500 -0.07(-0.47%)
Dec 23, 2015 14.35 14.77 14.10 14.74 46,496 +0.46(+3.22%)
Dec 22, 2015 13.96 14.29 13.75 14.28 103,005 +0.35(+2.51%)
Dec 21, 2015 14.41 14.41 13.79 13.93 41,554 -0.17(-1.21%)
Dec 18, 2015 14.27 14.62 14.03 14.10 92,239 -0.26(-1.81%)
Dec 17, 2015 14.65 14.92 14.31 14.36 39,610 -0.31(-2.11%)
Dec 16, 2015 14.65 14.85 14.60 14.67 47,950 +0.07(+0.48%)
Dec 15, 2015 14.80 14.80 14.40 14.60 55,899 +0.11(+0.76%)
Dec 14, 2015 14.55 14.67 14.31 14.49 70,199 -0.09(-0.62%)
Dec 11, 2015 15.22 15.36 14.43 14.58 105,230 -1.00(-6.42%)
Dec 10, 2015 15.26 15.74 15.20 15.58 66,821 +0.36(+2.37%)
Dec 09, 2015 15.19 15.29 15.10 15.22 51,604 -0.05(-0.33%)
Dec 08, 2015 15.31 15.33 15.02 15.27 54,822 -0.20(-1.29%)
Dec 07, 2015 15.47 15.75 15.22 15.47 50,517 -0.12(-0.77%)
Dec 04, 2015 15.65 15.72 15.42 15.59 60,428 -0.08(-0.51%)
Dec 03, 2015 16.00 16.05 15.65 15.67 34,890 -0.32(-2.00%)
Dec 02, 2015 15.85 16.42 15.84 15.99 75,233 -0.48(-2.91%)
Dec 01, 2015 16.15 16.48 16.15 16.47 80,378 +0.18(+1.10%)
Nov 30, 2015 16.32 16.43 16.25 16.29 44,875 -0.03(-0.18%)
Nov 27, 2015 16.36 16.45 16.28 16.32 28,369 -0.12(-0.73%)
Nov 25, 2015 16.09 16.44 16.44 16.44 30,100 +0.36(+2.24%)
Nov 24, 2015 15.82 16.22 15.81 16.08 31,167 -0.13(-0.80%)
Nov 23, 2015 16.11 16.24 15.95 16.21 57,276 -0.04(-0.25%)
Nov 20, 2015 16.01 16.33 15.95 16.25 38,215 +0.27(+1.69%)
Nov 19, 2015 15.94 16.00 15.71 15.98 56,452 +0.04(+0.25%)
Nov 18, 2015 15.78 15.99 15.53 15.94 48,135 +0.13(+0.82%)
Nov 17, 2015 16.03 16.03 15.80 15.81 30,073 -0.42(-2.59%)
Nov 16, 2015 16.06 16.25 15.96 16.23 34,177 +0.19(+1.18%)
Nov 13, 2015 16.22 16.35 16.04 16.04 53,192 -0.33(-2.02%)
Nov 12, 2015 16.79 17.06 16.34 16.37 31,620 -0.54(-3.19%)
Nov 11, 2015 17.09 17.09 16.90 16.91 19,800 -0.18(-1.05%)
Nov 10, 2015 17.06 17.17 16.98 17.09 85,791 +0.04(+0.23%)
Nov 09, 2015 16.95 17.14 16.81 17.05 176,608 -0.01(-0.06%)
Nov 06, 2015 16.90 17.07 16.85 17.06 35,306 +0.05(+0.29%)
Nov 05, 2015 17.10 17.16 16.95 17.01 56,114 -0.09(-0.53%)
Nov 04, 2015 17.05 17.19 16.97 17.10 38,040 -0.06(-0.35%)
Nov 03, 2015 17.39 17.45 17.05 17.16 45,905 -0.38(-2.17%)
Nov 02, 2015 17.80 17.83 17.31 17.54 55,948 -0.21(-1.18%)
Oct 30, 2015 17.94 18.00 17.68 17.75 37,710 -0.25(-1.39%)
Oct 29, 2015 17.85 18.07 17.85 18.00 42,195 +0.05(+0.28%)
Oct 28, 2015 17.05 17.98 17.05 17.95 69,028 +0.95(+5.59%)
Oct 27, 2015 17.06 17.19 16.99 17.00 51,320 -0.20(-1.16%)
Oct 26, 2015 17.17 17.32 17.07 17.20 60,666 -0.15(-0.86%)
Oct 23, 2015 17.34 17.50 17.05 17.35 57,487 +0.26(+1.52%)
Oct 22, 2015 17.10 17.46 17.00 17.09 50,463 +0.09(+0.53%)
Oct 21, 2015 17.06 17.35 16.98 17.00 36,849 -0.01(-0.06%)
Oct 20, 2015 16.90 17.08 16.76 17.01 72,541 +0.06(+0.35%)
Oct 19, 2015 17.28 17.38 16.90 16.95 45,588 -0.47(-2.70%)
Oct 16, 2015 17.43 17.43 17.04 17.42 46,513 +0.08(+0.46%)
Oct 15, 2015 17.02 17.37 16.91 17.34 59,571 +0.44(+2.60%)
Oct 14, 2015 16.92 16.98 16.89 16.90 58,888 -0.02(-0.12%)
Oct 13, 2015 16.87 17.01 16.70 16.92 44,754 -0.08(-0.47%)
Oct 12, 2015 16.92 17.01 16.79 17.00 41,599 +0.01(+0.06%)
Oct 09, 2015 16.83 17.06 16.69 16.99 49,076 +0.19(+1.13%)
Oct 08, 2015 16.68 16.84 16.55 16.80 38,555 +0.05(+0.30%)
Oct 07, 2015 16.57 16.78 16.57 16.75 50,771 +0.34(+2.07%)
Oct 06, 2015 16.27 16.47 16.00 16.41 69,979 +0.05(+0.31%)
Oct 05, 2015 16.17 16.41 16.06 16.36 25,639 +0.37(+2.31%)
Oct 02, 2015 15.41 16.10 15.35 15.99 58,142 +0.49(+3.16%)
Oct 01, 2015 15.62 15.72 15.43 15.50 61,641 -0.04(-0.26%)
Sep 30, 2015 15.54 15.72 15.51 15.54 60,527 -0.01(-0.06%)
Sep 29, 2015 16.18 16.29 15.51 15.55 64,396 -0.66(-4.07%)
Sep 28, 2015 16.84 16.84 16.19 16.21 61,419 -0.62(-3.68%)
Sep 25, 2015 17.39 17.39 16.80 16.83 32,100 -0.38(-2.21%)
Sep 24, 2015 17.07 17.28 16.98 17.21 46,005 +0.12(+0.70%)
Sep 23, 2015 17.21 17.29 17.01 17.09 38,579 -0.02(-0.12%)
Sep 22, 2015 17.11 17.39 17.04 17.11 36,976 -0.12(-0.70%)
Sep 21, 2015 17.30 17.56 17.17 17.23 31,486 +0.15(+0.88%)
Sep 18, 2015 17.01 17.49 17.01 17.08 107,568 -0.22(-1.27%)
Sep 17, 2015 17.72 17.79 17.25 17.30 50,618 -0.36(-2.04%)
Sep 16, 2015 17.70 17.82 17.55 17.66 64,068 +0.07(+0.40%)
Sep 15, 2015 17.46 17.70 17.46 17.59 45,097 +0.11(+0.63%)
Sep 14, 2015 17.40 17.58 17.38 17.48 31,042 +0.08(+0.46%)
Sep 11, 2015 16.99 17.45 16.99 17.40 32,614 +0.25(+1.46%)
Sep 10, 2015 16.92 17.22 16.84 17.15 33,423 +0.19(+1.12%)
Sep 09, 2015 17.33 17.47 16.92 16.96 34,658 -0.24(-1.40%)
Sep 08, 2015 17.64 17.72 17.20 17.20 39,025 -0.27(-1.55%)
Sep 04, 2015 17.35 17.47 17.47 17.47 30,300 -0.14(-0.80%)
Sep 03, 2015 17.41 17.76 17.35 17.61 62,972 +0.15(+0.86%)
Sep 02, 2015 17.15 17.52 17.08 17.46 43,529 +0.36(+2.11%)
Sep 01, 2015 17.30 17.46 17.05 17.10 57,565 -0.40(-2.29%)
Aug 31, 2015 17.29 17.58 17.29 17.50 25,613 +0.10(+0.57%)
Aug 28, 2015 17.27 17.44 17.17 17.40 24,445 +0.05(+0.29%)
Aug 27, 2015 16.96 17.37 16.96 17.35 46,478 +0.44(+2.60%)
Aug 26, 2015 16.86 17.05 16.60 16.91 63,980 +0.27(+1.62%)
Aug 25, 2015 17.48 17.48 16.64 16.64 64,941 -0.36(-2.12%)
Aug 24, 2015 16.59 17.61 16.59 17.00 105,168 -0.76(-4.28%)
Aug 21, 2015 17.29 17.98 17.29 17.76 54,467 -0.32(-1.77%)
Aug 20, 2015 18.12 18.29 18.05 18.08 33,719 -0.24(-1.31%)
Aug 19, 2015 18.38 18.51 18.21 18.32 37,254 -0.21(-1.13%)
Aug 18, 2015 18.50 18.56 18.43 18.53 39,318 -0.01(-0.05%)
Aug 17, 2015 18.21 18.55 18.21 18.54 21,401 +0.21(+1.15%)
Aug 14, 2015 18.01 18.36 18.01 18.33 35,114 +0.25(+1.38%)
Aug 13, 2015 18.13 18.62 18.00 18.08 77,633 +0.00(+0.00%)
Aug 12, 2015 17.98 18.27 17.95 18.08 71,979 -0.27(-1.47%)
Aug 11, 2015 18.25 18.45 18.02 18.35 37,105 -0.14(-0.76%)
Aug 10, 2015 18.60 18.78 18.43 18.49 54,491 -0.06(-0.32%)
Aug 07, 2015 18.50 18.65 18.40 18.55 41,720 -0.05(-0.27%)
Aug 06, 2015 18.60 18.64 18.46 18.60 36,791 +0.04(+0.22%)
Aug 05, 2015 18.57 18.72 18.50 18.56 27,344 +0.07(+0.38%)
Aug 04, 2015 18.00 18.58 18.00 18.49 28,909 +0.04(+0.22%)
Aug 03, 2015 18.42 18.51 18.23 18.45 40,144 +0.09(+0.49%)
Jul 31, 2015 18.17 18.46 18.02 18.36 43,145 +0.29(+1.60%)
Jul 30, 2015 17.79 18.46 17.75 18.07 49,733 +0.16(+0.89%)
Jul 29, 2015 17.94 18.20 17.78 17.91 38,200 -0.05(-0.28%)
Jul 28, 2015 17.46 18.04 17.08 17.96 52,960 +0.62(+3.58%)
Jul 27, 2015 17.01 17.57 17.01 17.34 43,025 +0.13(+0.76%)
Jul 24, 2015 18.24 18.24 17.11 17.21 121,359 -0.97(-5.34%)
Jul 23, 2015 19.12 19.12 18.13 18.18 44,829 -1.10(-5.71%)
Jul 22, 2015 18.61 19.44 18.61 19.28 33,663 +0.52(+2.77%)
Jul 21, 2015 18.89 19.16 18.60 18.76 24,634 -0.05(-0.27%)
Jul 20, 2015 19.52 19.76 18.69 18.81 38,446 -0.58(-2.99%)
Jul 17, 2015 19.25 19.55 19.19 19.39 29,206 +0.09(+0.47%)
Jul 16, 2015 19.50 19.55 19.29 19.30 22,167 -0.11(-0.57%)
Jul 15, 2015 19.66 19.85 19.29 19.41 15,693 -0.35(-1.77%)
Jul 14, 2015 19.28 19.79 18.93 19.76 40,025 +0.36(+1.86%)
Jul 13, 2015 19.22 19.52 19.20 19.40 27,370 +0.18(+0.94%)
Jul 10, 2015 18.90 19.29 18.88 19.22 27,871 +0.44(+2.34%)
Jul 09, 2015 18.77 18.90 18.62 18.78 32,153 +0.13(+0.70%)
Jul 08, 2015 18.88 19.05 18.51 18.65 24,984 -0.38(-2.00%)
Jul 07, 2015 19.18 19.23 18.94 19.03 23,480 -0.04(-0.21%)
Jul 06, 2015 19.16 19.28 18.92 19.07 23,100 -0.24(-1.24%)
Jul 02, 2015 19.44 19.31 19.31 19.31 15,500 -0.01(-0.05%)
Jul 01, 2015 19.56 19.71 19.18 19.32 29,511 -0.14(-0.72%)
Jun 30, 2015 19.55 19.58 19.24 19.46 25,461 +0.12(+0.62%)
Jun 29, 2015 19.79 19.94 19.30 19.34 36,917 -0.47(-2.37%)
Jun 26, 2015 19.50 19.94 19.37 19.81 88,253 +0.33(+1.69%)
Jun 25, 2015 19.44 19.53 19.29 19.48 30,060 +0.06(+0.31%)
Jun 24, 2015 19.51 19.58 19.33 19.42 22,584 -0.09(-0.46%)
Jun 23, 2015 19.18 19.55 19.18 19.51 34,013 +0.26(+1.35%)
Jun 22, 2015 19.55 19.56 19.21 19.25 29,832 -0.25(-1.28%)
Jun 19, 2015 19.10 19.59 18.98 19.50 76,081 +0.47(+2.47%)
Jun 18, 2015 19.05 19.22 18.83 19.03 55,229 -0.02(-0.10%)
Jun 17, 2015 18.94 19.05 18.81 19.05 26,878 +0.20(+1.06%)
Jun 16, 2015 18.54 18.91 18.36 18.85 28,524 +0.21(+1.13%)
Jun 15, 2015 18.49 18.71 18.43 18.64 43,913 -0.06(-0.32%)
Jun 12, 2015 18.64 18.78 18.61 18.70 29,206 +0.00(+0.00%)
Jun 11, 2015 18.81 18.81 18.63 18.70 29,325 -0.17(-0.90%)
Jun 10, 2015 18.69 18.99 18.50 18.87 45,025 +0.30(+1.62%)
Jun 09, 2015 18.44 18.59 18.30 18.57 43,412 +0.09(+0.49%)
Jun 08, 2015 18.35 18.56 18.24 18.48 19,100 +0.03(+0.16%)
Jun 05, 2015 18.10 18.49 18.03 18.45 26,342 +0.39(+2.16%)
Jun 04, 2015 18.15 18.17 17.85 18.06 18,879 -0.20(-1.10%)
Jun 03, 2015 17.98 18.29 17.86 18.26 29,625 +0.34(+1.90%)
Jun 02, 2015 17.73 18.02 17.73 17.92 16,146 +0.06(+0.34%)
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.