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

Iconix Brand Group (NQ: ICON )

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 (%)
Jan 29, 2016 6.310 6.670 6.310 6.640 1,409,917 +0.33(+5.23%)
Jan 28, 2016 6.440 6.530 6.120 6.310 1,026,391 +0.06(+0.96%)
Jan 27, 2016 6.560 6.750 6.110 6.250 1,684,757 -0.31(-4.73%)
Jan 26, 2016 5.860 6.610 5.840 6.560 2,034,534 +0.73(+12.52%)
Jan 25, 2016 5.690 5.940 5.670 5.830 1,334,578 +0.07(+1.22%)
Jan 22, 2016 5.500 5.830 5.400 5.760 1,685,019 +0.38(+7.06%)
Jan 21, 2016 5.140 5.480 5.020 5.380 1,990,356 +0.22(+4.26%)
Jan 20, 2016 4.950 5.270 4.670 5.160 2,558,597 +0.11(+2.18%)
Jan 19, 2016 5.560 5.560 5.040 5.050 1,681,365 -0.30(-5.61%)
Jan 15, 2016 5.270 5.350 5.350 5.350 1,899,400 -0.08(-1.47%)
Jan 14, 2016 5.400 5.510 5.110 5.430 1,518,035 +0.06(+1.12%)
Jan 13, 2016 5.460 5.680 5.230 5.370 1,912,165 -0.09(-1.65%)
Jan 12, 2016 5.120 5.770 5.120 5.460 2,717,039 +0.42(+8.33%)
Jan 11, 2016 5.380 5.490 4.830 5.040 3,316,888 -0.33(-6.15%)
Jan 08, 2016 5.920 5.990 5.330 5.370 4,791,796 -0.53(-8.98%)
Jan 07, 2016 6.200 6.410 5.670 5.900 2,861,953 -0.51(-7.96%)
Jan 06, 2016 6.710 6.750 6.330 6.410 4,300,039 +0.01(+0.16%)
Jan 05, 2016 6.870 6.900 6.370 6.400 2,873,546 -0.46(-6.71%)
Jan 04, 2016 6.710 6.900 6.400 6.860 2,477,286 +0.03(+0.44%)
Dec 31, 2015 6.120 6.830 6.830 6.830 5,958,400 +0.65(+10.52%)
Dec 30, 2015 5.780 6.231 5.730 6.180 3,711,883 +0.34(+5.82%)
Dec 29, 2015 5.800 5.855 5.550 5.840 4,075,159 +0.17(+3.00%)
Dec 28, 2015 6.460 6.590 5.340 5.670 12,787,144 -1.78(-23.89%)
Dec 24, 2015 7.460 7.690 7.380 7.450 842,500 -0.04(-0.53%)
Dec 23, 2015 7.250 7.670 7.230 7.490 1,934,169 +0.32(+4.46%)
Dec 22, 2015 6.980 7.240 6.840 7.170 1,464,378 +0.20(+2.87%)
Dec 21, 2015 6.780 7.030 6.649 6.970 1,596,566 +0.23(+3.41%)
Dec 18, 2015 6.540 6.800 6.490 6.740 2,810,325 +0.15(+2.28%)
Dec 17, 2015 6.320 6.690 6.300 6.590 1,758,440 +0.29(+4.60%)
Dec 16, 2015 6.130 6.350 6.110 6.300 1,346,702 +0.18(+2.94%)
Dec 15, 2015 6.130 6.420 6.100 6.120 1,677,252 +0.02(+0.33%)
Dec 14, 2015 6.600 6.700 5.790 6.100 3,547,782 -0.51(-7.72%)
Dec 11, 2015 6.770 6.870 6.480 6.610 1,857,207 -0.30(-4.34%)
Dec 10, 2015 6.190 6.980 6.120 6.910 3,113,018 +0.78(+12.72%)
Dec 09, 2015 6.110 6.350 5.960 6.130 2,672,849 +0.03(+0.49%)
Dec 08, 2015 6.440 6.455 6.085 6.100 3,596,525 -0.36(-5.57%)
Dec 07, 2015 6.800 6.867 6.360 6.460 2,445,879 -0.36(-5.28%)
Dec 04, 2015 6.900 6.990 6.749 6.820 1,501,989 -0.11(-1.59%)
Dec 03, 2015 7.050 7.100 6.800 6.930 1,429,003 -0.10(-1.42%)
Dec 02, 2015 6.950 7.110 6.930 7.030 1,520,052 +0.05(+0.72%)
Dec 01, 2015 7.060 7.060 6.770 6.980 2,193,671 -0.06(-0.85%)
Nov 30, 2015 7.060 7.190 6.930 7.040 1,192,135 -0.02(-0.28%)
Nov 27, 2015 7.080 7.125 6.970 7.060 570,925 -0.01(-0.14%)
Nov 25, 2015 7.040 7.070 7.070 7.070 1,991,200 +0.06(+0.86%)
Nov 24, 2015 6.830 7.035 6.640 7.010 1,775,841 +0.11(+1.59%)
Nov 23, 2015 6.440 7.043 6.440 6.900 3,150,765 +0.50(+7.81%)
Nov 20, 2015 6.410 6.550 6.390 6.400 2,002,550 +0.06(+0.95%)
Nov 19, 2015 6.330 6.500 6.210 6.340 2,834,634 +0.05(+0.79%)
Nov 18, 2015 6.410 6.470 6.140 6.290 2,700,501 -0.11(-1.72%)
Nov 17, 2015 6.950 7.040 6.330 6.400 5,305,593 -0.60(-8.57%)
Nov 16, 2015 6.900 7.040 6.830 7.000 1,825,315 +0.04(+0.57%)
Nov 13, 2015 7.020 7.190 6.800 6.960 2,208,354 -0.11(-1.56%)
Nov 12, 2015 7.040 7.150 6.780 7.070 2,316,067 +0.02(+0.28%)
Nov 11, 2015 7.340 7.430 6.800 7.050 4,277,317 -0.17(-2.35%)
Nov 10, 2015 6.960 7.280 6.650 7.220 5,390,842 +0.17(+2.41%)
Nov 09, 2015 7.890 8.700 6.900 7.050 23,168,656 +0.15(+2.17%)
Nov 06, 2015 7.200 7.870 6.600 6.900 23,861,912 -9.24(-57.25%)
Nov 05, 2015 16.28 16.56 15.98 16.14 1,223,800 -0.07(-0.46%)
Nov 04, 2015 16.32 16.88 15.77 16.21 726,534 -0.07(-0.46%)
Nov 03, 2015 15.83 16.68 15.83 16.29 1,106,358 +0.48(+3.04%)
Nov 02, 2015 15.27 16.02 14.93 15.81 776,294 +0.49(+3.20%)
Oct 30, 2015 15.72 15.87 15.15 15.32 585,148 -0.34(-2.17%)
Oct 29, 2015 14.62 15.73 14.51 15.66 1,251,295 +1.03(+7.04%)
Oct 28, 2015 14.55 15.12 14.23 14.63 949,882 +0.05(+0.34%)
Oct 27, 2015 15.03 15.27 14.29 14.58 1,053,073 -0.49(-3.25%)
Oct 26, 2015 15.16 15.33 14.80 15.07 941,218 -0.07(-0.46%)
Oct 23, 2015 16.28 16.28 14.96 15.14 1,342,085 -1.05(-6.49%)
Oct 22, 2015 16.40 16.61 15.96 16.19 993,979 -0.12(-0.74%)
Oct 21, 2015 16.27 16.56 16.00 16.31 817,356 +0.03(+0.18%)
Oct 20, 2015 16.23 16.66 16.17 16.28 908,906 +0.03(+0.18%)
Oct 19, 2015 15.98 16.49 15.85 16.25 827,969 +0.23(+1.44%)
Oct 16, 2015 15.89 16.09 15.66 16.02 813,168 +0.13(+0.82%)
Oct 15, 2015 15.58 15.90 15.33 15.89 866,359 +0.42(+2.71%)
Oct 14, 2015 15.26 15.60 15.26 15.47 548,821 +0.18(+1.18%)
Oct 13, 2015 15.13 15.76 14.96 15.29 724,538 +0.15(+0.99%)
Oct 12, 2015 15.75 15.75 14.90 15.14 721,409 -0.49(-3.13%)
Oct 09, 2015 15.59 15.71 15.20 15.63 425,636 +0.02(+0.13%)
Oct 08, 2015 15.05 16.00 14.97 15.61 1,054,534 +0.59(+3.93%)
Oct 07, 2015 15.11 15.49 14.61 15.02 895,729 +0.03(+0.20%)
Oct 06, 2015 14.99 15.29 14.72 14.99 685,604 +0.07(+0.47%)
Oct 05, 2015 13.84 15.05 13.84 14.92 1,223,054 +1.24(+9.06%)
Oct 02, 2015 13.23 13.71 12.85 13.68 808,204 +0.32(+2.40%)
Oct 01, 2015 13.59 13.71 13.05 13.36 914,285 -0.16(-1.18%)
Sep 30, 2015 13.35 13.61 13.14 13.52 965,577 +0.30(+2.27%)
Sep 29, 2015 13.49 13.69 13.10 13.22 968,609 -0.26(-1.93%)
Sep 28, 2015 13.92 13.98 13.33 13.48 840,721 -0.55(-3.92%)
Sep 25, 2015 14.16 14.30 13.84 14.03 839,084 +0.01(+0.07%)
Sep 24, 2015 13.78 14.05 13.39 14.02 929,679 +0.12(+0.86%)
Sep 23, 2015 14.00 14.30 13.64 13.90 1,080,687 -0.10(-0.71%)
Sep 22, 2015 13.80 14.10 13.70 14.00 669,828 +0.03(+0.21%)
Sep 21, 2015 14.01 14.18 13.70 13.97 835,652 -0.01(-0.07%)
Sep 18, 2015 13.82 14.09 13.74 13.98 1,317,097 -0.09(-0.64%)
Sep 17, 2015 14.74 14.80 13.80 14.07 1,890,097 -0.89(-5.95%)
Sep 16, 2015 13.54 15.08 13.49 14.96 2,139,588 +1.48(+10.98%)
Sep 15, 2015 12.77 13.50 12.77 13.48 1,301,463 +0.69(+5.39%)
Sep 14, 2015 12.62 13.04 12.38 12.79 936,989 +0.14(+1.11%)
Sep 11, 2015 12.81 12.97 12.50 12.65 990,496 -0.30(-2.32%)
Sep 10, 2015 13.27 13.31 12.85 12.95 1,706,656 -0.27(-2.04%)
Sep 09, 2015 13.41 13.59 13.01 13.22 1,658,864 -0.12(-0.90%)
Sep 08, 2015 13.51 13.70 13.16 13.34 1,248,981 +0.02(+0.15%)
Sep 04, 2015 13.07 13.32 13.32 13.32 783,500 +0.04(+0.30%)
Sep 03, 2015 13.07 13.42 13.07 13.28 925,492 +0.16(+1.22%)
Sep 02, 2015 13.37 13.37 12.85 13.12 1,039,438 -0.03(-0.23%)
Sep 01, 2015 13.66 13.75 13.05 13.15 1,182,887 -0.74(-5.33%)
Aug 31, 2015 13.51 14.06 13.45 13.89 969,841 +0.37(+2.74%)
Aug 28, 2015 13.23 13.72 13.23 13.52 813,555 +0.18(+1.35%)
Aug 27, 2015 12.76 13.54 12.74 13.34 1,239,329 +0.74(+5.87%)
Aug 26, 2015 12.70 12.70 12.25 12.60 1,517,789 +0.19(+1.53%)
Aug 25, 2015 12.47 12.93 12.23 12.41 1,622,645 +0.36(+2.99%)
Aug 24, 2015 11.50 12.54 11.32 12.05 1,878,067 -0.20(-1.63%)
Aug 21, 2015 12.48 12.63 12.16 12.25 1,162,753 -0.45(-3.54%)
Aug 20, 2015 12.96 13.11 12.67 12.70 1,030,205 -0.36(-2.76%)
Aug 19, 2015 13.15 13.23 12.79 13.06 852,233 -0.11(-0.84%)
Aug 18, 2015 13.61 14.16 13.11 13.17 1,368,667 -0.58(-4.22%)
Aug 17, 2015 13.65 13.87 13.38 13.75 948,795 +0.02(+0.15%)
Aug 14, 2015 13.59 14.01 13.58 13.73 837,706 +0.17(+1.25%)
Aug 13, 2015 13.64 14.12 13.46 13.56 1,321,474 -0.23(-1.67%)
Aug 12, 2015 14.27 14.41 13.63 13.79 1,742,089 -0.12(-0.86%)
Aug 11, 2015 14.25 14.86 13.78 13.91 2,873,601 -0.66(-4.53%)
Aug 10, 2015 15.01 16.11 13.17 14.57 6,841,560 -0.35(-2.35%)
Aug 07, 2015 14.51 15.46 13.54 14.92 10,247,598 -4.68(-23.88%)
Aug 06, 2015 20.40 20.40 19.47 19.60 1,053,900 -0.63(-3.11%)
Aug 05, 2015 20.06 20.58 20.06 20.23 597,572 +0.17(+0.85%)
Aug 04, 2015 20.05 20.38 19.95 20.06 1,222,505 +0.02(+0.10%)
Aug 03, 2015 21.64 21.75 20.00 20.04 1,318,846 -1.69(-7.78%)
Jul 31, 2015 21.67 21.84 21.37 21.73 462,452 +0.02(+0.09%)
Jul 30, 2015 21.75 21.95 21.51 21.71 784,172 -0.06(-0.28%)
Jul 29, 2015 21.53 21.82 21.24 21.77 849,885 +0.04(+0.18%)
Jul 28, 2015 21.33 21.91 21.10 21.73 984,201 +0.43(+2.02%)
Jul 27, 2015 20.89 21.37 20.00 21.30 1,780,131 +0.15(+0.71%)
Jul 24, 2015 22.34 22.35 21.11 21.15 2,309,851 -1.19(-5.33%)
Jul 23, 2015 23.37 23.37 22.33 22.34 968,884 -0.65(-2.83%)
Jul 22, 2015 23.11 23.30 22.89 22.99 581,697 -0.20(-0.86%)
Jul 21, 2015 23.60 23.90 23.17 23.19 565,687 -0.48(-2.03%)
Jul 20, 2015 23.80 23.94 23.09 23.67 1,254,326 -0.16(-0.67%)
Jul 17, 2015 24.30 24.33 23.76 23.83 543,390 -0.51(-2.10%)
Jul 16, 2015 24.14 24.38 23.90 24.34 551,896 +0.28(+1.16%)
Jul 15, 2015 24.76 24.89 23.98 24.06 569,146 -0.72(-2.91%)
Jul 14, 2015 24.70 24.82 24.39 24.78 481,250 +0.11(+0.45%)
Jul 13, 2015 24.45 24.77 24.29 24.67 656,889 +0.36(+1.48%)
Jul 10, 2015 24.42 24.71 24.12 24.31 537,263 +0.06(+0.25%)
Jul 09, 2015 24.79 25.50 24.21 24.25 1,055,483 -0.16(-0.66%)
Jul 08, 2015 26.00 26.00 24.38 24.41 347,906 -0.60(-2.40%)
Jul 07, 2015 24.88 25.10 24.17 25.01 573,120 +0.13(+0.52%)
Jul 06, 2015 25.07 25.46 24.87 24.88 436,634 -0.44(-1.74%)
Jul 02, 2015 25.72 25.32 25.32 25.32 467,900 -0.29(-1.13%)
Jul 01, 2015 25.16 25.72 25.04 25.61 649,254 +0.64(+2.56%)
Jun 30, 2015 25.50 25.65 24.97 24.97 1,135,733 -0.29(-1.15%)
Jun 29, 2015 26.51 26.75 25.25 25.26 1,085,626 -1.44(-5.39%)
Jun 26, 2015 26.54 27.12 26.54 26.70 1,184,034 +0.30(+1.14%)
Jun 25, 2015 26.59 26.72 26.26 26.40 969,790 -0.19(-0.71%)
Jun 24, 2015 27.10 27.18 26.54 26.59 624,292 -0.54(-1.99%)
Jun 23, 2015 27.36 27.50 27.07 27.13 554,758 -0.25(-0.91%)
Jun 22, 2015 27.01 27.39 26.86 27.38 842,794 +0.41(+1.52%)
Jun 19, 2015 26.60 27.31 26.31 26.97 1,893,726 +0.45(+1.70%)
Jun 18, 2015 26.14 26.85 26.13 26.52 724,400 +0.37(+1.41%)
Jun 17, 2015 26.29 27.37 25.88 26.15 1,699,072 +0.13(+0.52%)
Jun 16, 2015 25.35 26.08 25.29 26.02 511,058 +0.59(+2.30%)
Jun 15, 2015 25.41 25.88 25.33 25.43 357,746 -0.22(-0.86%)
Jun 12, 2015 25.58 25.80 25.42 25.65 643,887 +0.08(+0.31%)
Jun 11, 2015 25.71 26.22 25.48 25.57 656,418 -0.25(-0.97%)
Jun 10, 2015 25.93 26.16 25.79 25.82 863,152 -0.05(-0.19%)
Jun 09, 2015 26.02 26.06 25.71 25.87 697,180 -0.03(-0.12%)
Jun 08, 2015 26.37 26.63 25.88 25.90 513,946 -0.60(-2.26%)
Jun 05, 2015 26.28 26.53 25.90 26.50 439,956 +0.26(+0.99%)
Jun 04, 2015 26.26 26.33 26.02 26.24 457,532 -0.23(-0.87%)
Jun 03, 2015 25.90 26.63 25.81 26.47 693,326 +0.70(+2.72%)
Jun 02, 2015 25.55 25.96 25.55 25.77 495,774 +0.17(+0.66%)
Jun 01, 2015 25.82 26.00 25.55 25.60 505,101 -0.22(-0.85%)
May 29, 2015 25.74 26.03 25.51 25.82 766,782 +0.04(+0.16%)
May 28, 2015 25.66 25.89 25.54 25.78 902,749 +0.00(+0.00%)
May 27, 2015 25.93 26.00 25.52 25.78 1,730,346 -0.28(-1.07%)
May 26, 2015 26.29 26.39 25.88 26.06 1,062,165 -0.49(-1.85%)
May 22, 2015 26.59 26.55 26.55 26.55 838,100 +0.04(+0.15%)
May 21, 2015 26.49 26.61 26.06 26.51 1,176,127 -0.08(-0.30%)
May 20, 2015 27.20 27.25 26.59 26.59 1,517,233 -0.56(-2.06%)
May 19, 2015 26.93 27.19 26.82 27.15 573,683 +0.12(+0.44%)
May 18, 2015 26.88 27.05 26.71 27.03 1,003,839 +0.12(+0.45%)
May 15, 2015 27.02 27.22 26.63 26.91 1,392,340 -0.19(-0.70%)
May 14, 2015 27.03 27.15 26.61 27.10 797,165 +0.13(+0.48%)
May 13, 2015 27.16 27.21 26.55 26.97 840,325 -0.15(-0.55%)
May 12, 2015 27.49 27.55 26.83 27.12 921,325 -0.35(-1.27%)
May 11, 2015 27.57 27.77 27.30 27.47 1,511,760 -0.21(-0.76%)
May 08, 2015 27.54 27.87 27.46 27.68 1,083,029 +0.26(+0.95%)
May 07, 2015 27.17 27.48 26.90 27.42 1,268,020 +0.29(+1.07%)
May 06, 2015 27.05 27.22 26.83 27.13 1,274,661 +0.02(+0.07%)
May 05, 2015 27.27 27.59 26.91 27.11 1,475,610 -0.35(-1.27%)
May 04, 2015 27.03 27.79 26.84 27.46 1,531,947 +0.46(+1.70%)
May 01, 2015 26.38 27.04 26.13 27.00 1,370,540 +0.69(+2.62%)
Apr 30, 2015 27.16 27.20 26.14 26.31 1,904,552 -1.03(-3.77%)
Apr 29, 2015 25.31 27.99 24.11 27.34 4,398,655 +0.41(+1.52%)
Apr 28, 2015 27.37 27.50 26.83 26.93 3,129,361 -0.32(-1.17%)
Apr 27, 2015 26.90 27.30 26.85 27.25 1,913,196 +0.48(+1.79%)
Apr 24, 2015 26.82 27.00 26.63 26.77 1,106,862 +0.00(+0.00%)
Apr 23, 2015 27.04 27.34 26.77 26.77 995,799 -0.29(-1.05%)
Apr 22, 2015 26.20 27.14 26.05 27.05 2,685,156 +0.45(+1.67%)
Apr 21, 2015 25.63 27.67 25.60 26.61 8,132,977 +1.20(+4.72%)
Apr 20, 2015 31.26 31.39 25.27 25.41 17,123,386 -6.62(-20.67%)
Apr 17, 2015 32.82 32.82 31.97 32.03 1,724,146 -0.94(-2.85%)
Apr 16, 2015 33.33 33.55 32.77 32.97 939,076 -0.33(-0.99%)
Apr 15, 2015 33.97 34.09 33.25 33.30 769,811 -0.60(-1.77%)
Apr 14, 2015 34.18 34.25 33.75 33.90 501,445 -0.37(-1.08%)
Apr 13, 2015 34.72 34.97 34.09 34.27 721,670 -0.41(-1.18%)
Apr 10, 2015 34.20 34.77 33.97 34.68 591,645 +0.52(+1.52%)
Apr 09, 2015 33.70 34.27 33.64 34.16 852,939 +0.52(+1.55%)
Apr 08, 2015 33.87 33.91 33.02 33.64 713,687 -0.19(-0.56%)
Apr 07, 2015 33.45 34.13 33.30 33.83 776,531 +0.24(+0.71%)
Apr 06, 2015 33.11 33.80 33.04 33.59 1,099,103 +0.41(+1.24%)
Apr 02, 2015 33.17 33.18 33.18 33.18 2,257,800 -0.59(-1.75%)
Apr 01, 2015 33.70 34.11 32.89 33.77 1,423,908 +0.10(+0.30%)
Mar 31, 2015 36.07 36.13 33.55 33.67 3,541,169 -2.72(-7.47%)
Mar 30, 2015 37.25 37.29 36.20 36.39 1,023,615 +0.65(+1.82%)
Mar 27, 2015 35.21 35.92 35.14 35.74 471,571 +0.45(+1.28%)
Mar 26, 2015 35.16 35.39 35.06 35.29 481,942 +0.00(+0.00%)
Mar 25, 2015 35.50 35.60 35.26 35.29 537,505 -0.14(-0.40%)
Mar 24, 2015 34.87 35.47 34.75 35.43 565,022 +0.63(+1.81%)
Mar 23, 2015 34.25 34.93 34.11 34.80 1,168,594 +0.50(+1.46%)
Mar 20, 2015 34.00 34.47 33.96 34.30 1,067,595 +0.31(+0.91%)
Mar 19, 2015 33.64 34.04 33.64 33.99 519,006 +0.14(+0.41%)
Mar 18, 2015 33.81 34.07 33.46 33.85 575,705 +0.07(+0.21%)
Mar 17, 2015 34.20 34.22 33.64 33.78 894,044 -0.44(-1.29%)
Mar 16, 2015 33.84 34.22 33.53 34.22 889,929 +0.47(+1.39%)
Mar 13, 2015 34.01 34.18 33.48 33.75 463,200 -0.26(-0.76%)
Mar 12, 2015 33.29 34.10 33.21 34.01 613,594 +0.85(+2.56%)
Mar 11, 2015 33.00 33.25 32.84 33.16 701,346 +0.16(+0.48%)
Mar 10, 2015 33.59 33.66 33.00 33.00 982,111 -1.01(-2.97%)
Mar 09, 2015 33.75 34.02 33.44 34.01 601,346 +0.44(+1.31%)
Mar 06, 2015 34.01 34.23 33.51 33.57 734,939 -0.54(-1.58%)
Mar 05, 2015 34.10 34.33 33.91 34.11 541,396 +0.01(+0.03%)
Mar 04, 2015 34.05 34.21 33.65 34.10 620,237 -0.02(-0.06%)
Mar 03, 2015 33.36 34.16 33.36 34.12 960,997 +0.61(+1.82%)
Mar 02, 2015 33.82 34.13 33.32 33.51 989,411 -0.26(-0.77%)
Feb 27, 2015 34.26 34.27 33.71 33.77 742,356 -0.41(-1.20%)
Feb 26, 2015 35.27 35.98 33.25 34.18 2,648,342 -1.06(-3.01%)
Feb 25, 2015 34.58 35.83 34.50 35.24 1,527,497 +0.66(+1.91%)
Feb 24, 2015 34.32 35.04 34.32 34.58 829,027 +0.18(+0.52%)
Feb 23, 2015 34.96 35.14 34.09 34.40 1,617,081 -0.56(-1.60%)
Feb 20, 2015 35.03 35.11 34.52 34.96 634,324 +0.00(+0.00%)
Feb 19, 2015 35.17 35.35 34.07 34.96 1,047,566 -0.27(-0.77%)
Feb 18, 2015 35.25 35.69 34.80 35.23 832,628 -0.03(-0.09%)
Feb 17, 2015 35.76 35.84 34.93 35.26 984,191 -0.46(-1.29%)
Feb 13, 2015 35.93 35.72 35.72 35.72 808,000 -0.16(-0.45%)
Feb 12, 2015 36.05 36.10 35.69 35.88 496,013 +0.04(+0.11%)
Feb 11, 2015 35.72 36.01 35.38 35.84 865,753 +0.07(+0.20%)
Feb 10, 2015 35.61 36.16 35.34 35.77 977,772 +0.45(+1.27%)
Feb 09, 2015 35.27 35.46 34.94 35.32 1,365,163 +0.01(+0.03%)
Feb 06, 2015 35.34 35.62 35.09 35.31 805,896 -0.14(-0.39%)
Feb 05, 2015 35.41 35.87 35.21 35.45 1,123,353 +0.04(+0.11%)
Feb 04, 2015 35.80 36.68 35.28 35.41 1,643,242 +0.24(+0.68%)
Feb 03, 2015 33.90 35.63 33.90 35.17 2,197,564 +1.46(+4.33%)
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.