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

Rosetta Stone (NY: RST )

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 (%)
Apr 29, 2011 13.75 14.09 13.65 14.08 173,565 +0.44(+3.23%)
Apr 28, 2011 13.48 13.69 13.45 13.64 90,335 +0.14(+1.04%)
Apr 27, 2011 13.60 13.66 13.41 13.50 108,897 -0.13(-0.95%)
Apr 26, 2011 13.83 13.88 13.58 13.63 148,415 -0.14(-1.02%)
Apr 25, 2011 13.54 13.77 13.48 13.77 129,169 +0.08(+0.58%)
Apr 21, 2011 13.95 13.99 13.38 13.69 139,131 -0.21(-1.51%)
Apr 20, 2011 13.82 13.97 13.70 13.90 109,121 +0.36(+2.66%)
Apr 19, 2011 13.05 13.56 13.03 13.54 143,090 +0.47(+3.60%)
Apr 18, 2011 13.30 13.30 13.02 13.07 180,507 -0.28(-2.10%)
Apr 15, 2011 13.67 13.89 13.20 13.35 158,850 -0.33(-2.41%)
Apr 14, 2011 13.38 13.71 13.38 13.68 92,911 +0.18(+1.33%)
Apr 13, 2011 13.68 13.84 13.30 13.50 196,714 -0.18(-1.32%)
Apr 12, 2011 13.63 13.95 13.30 13.68 290,541 +0.02(+0.15%)
Apr 11, 2011 14.08 14.31 13.64 13.66 297,647 -0.39(-2.78%)
Apr 08, 2011 14.27 14.29 13.96 14.05 260,623 -0.21(-1.47%)
Apr 07, 2011 13.66 14.43 13.66 14.26 293,388 +0.53(+3.86%)
Apr 06, 2011 13.36 13.78 13.29 13.73 184,167 +0.47(+3.54%)
Apr 05, 2011 13.27 13.47 13.20 13.26 109,719 +0.02(+0.15%)
Apr 04, 2011 13.47 13.49 13.20 13.24 133,202 -0.18(-1.34%)
Apr 01, 2011 13.28 13.65 13.23 13.42 170,208 +0.21(+1.59%)
Mar 31, 2011 13.12 13.29 13.12 13.21 117,346 +0.02(+0.15%)
Mar 30, 2011 13.22 13.28 13.09 13.19 174,217 -0.01(-0.08%)
Mar 29, 2011 13.05 13.24 13.05 13.20 154,652 +0.07(+0.53%)
Mar 28, 2011 13.14 13.35 13.11 13.13 147,637 +0.00(+0.00%)
Mar 25, 2011 13.15 13.30 13.13 13.13 174,497 +0.01(+0.08%)
Mar 24, 2011 13.26 13.30 13.07 13.12 201,653 -0.10(-0.76%)
Mar 23, 2011 13.03 13.25 13.02 13.22 117,432 +0.10(+0.76%)
Mar 22, 2011 13.11 13.20 13.00 13.12 186,897 -0.05(-0.38%)
Mar 21, 2011 13.11 13.18 13.00 13.17 228,586 -0.02(-0.15%)
Mar 18, 2011 13.13 13.21 13.07 13.19 229,161 +0.11(+0.84%)
Mar 17, 2011 13.43 13.50 13.01 13.08 401,171 -0.11(-0.83%)
Mar 16, 2011 13.05 13.44 13.05 13.19 241,657 +0.14(+1.07%)
Mar 15, 2011 13.06 13.15 13.04 13.05 212,560 -0.02(-0.15%)
Mar 14, 2011 13.00 13.20 12.96 13.07 148,723 +0.05(+0.38%)
Mar 11, 2011 13.07 13.28 12.91 13.02 233,127 -0.18(-1.36%)
Mar 10, 2011 13.65 13.65 13.20 13.20 232,094 -0.37(-2.73%)
Mar 09, 2011 13.79 13.88 13.46 13.57 225,153 -0.25(-1.81%)
Mar 08, 2011 13.49 13.99 13.31 13.82 268,331 +0.44(+3.29%)
Mar 07, 2011 13.49 13.59 13.20 13.38 232,190 +0.06(+0.45%)
Mar 04, 2011 13.46 13.46 13.18 13.32 266,200 -0.14(-1.04%)
Mar 03, 2011 12.80 13.59 12.75 13.46 644,252 +0.84(+6.66%)
Mar 02, 2011 13.38 13.38 12.61 12.62 681,925 -0.57(-4.32%)
Mar 01, 2011 14.29 14.29 12.57 13.19 1,833,852 -1.77(-11.83%)
Feb 28, 2011 15.15 15.35 14.48 14.96 997,794 -0.20(-1.32%)
Feb 25, 2011 15.85 15.86 14.95 15.16 811,259 -0.62(-3.93%)
Feb 24, 2011 16.46 16.48 15.61 15.78 340,888 -0.61(-3.72%)
Feb 23, 2011 16.01 16.63 15.88 16.39 406,707 +0.37(+2.31%)
Feb 22, 2011 16.77 16.85 16.00 16.02 766,679 -0.74(-4.42%)
Feb 18, 2011 18.99 19.50 16.72 16.76 1,954,919 -3.51(-17.32%)
Feb 17, 2011 20.43 20.72 20.16 20.27 181,014 -0.12(-0.59%)
Feb 16, 2011 20.63 21.00 20.11 20.39 180,473 +0.05(+0.25%)
Feb 15, 2011 20.27 20.39 20.00 20.34 118,549 -0.06(-0.29%)
Feb 14, 2011 20.28 20.48 20.25 20.40 60,079 +0.08(+0.39%)
Feb 11, 2011 20.45 20.53 20.27 20.32 100,175 -0.23(-1.12%)
Feb 10, 2011 20.34 20.59 20.29 20.55 179,614 +0.23(+1.13%)
Feb 09, 2011 20.27 20.56 20.24 20.32 103,531 -0.03(-0.15%)
Feb 08, 2011 20.29 20.42 20.16 20.35 121,635 +0.13(+0.64%)
Feb 07, 2011 20.10 20.55 20.00 20.22 95,543 +0.16(+0.80%)
Feb 04, 2011 19.94 20.14 19.83 20.06 106,838 +0.17(+0.85%)
Feb 03, 2011 19.52 20.00 19.46 19.89 190,270 +0.51(+2.63%)
Feb 02, 2011 19.38 19.62 19.02 19.38 73,165 +0.05(+0.26%)
Feb 01, 2011 18.96 19.43 18.64 19.33 106,706 +0.52(+2.76%)
Jan 31, 2011 19.03 19.15 18.58 18.81 217,247 -0.23(-1.21%)
Jan 28, 2011 19.44 19.53 18.74 19.04 211,050 -0.49(-2.51%)
Jan 27, 2011 20.07 20.07 19.44 19.53 110,911 -0.49(-2.45%)
Jan 26, 2011 19.98 20.37 19.94 20.02 166,608 +0.17(+0.86%)
Jan 25, 2011 20.22 20.22 19.85 19.85 74,432 -0.42(-2.07%)
Jan 24, 2011 20.14 20.59 20.00 20.27 196,853 +0.17(+0.85%)
Jan 21, 2011 20.19 20.44 20.02 20.10 78,233 +0.09(+0.45%)
Jan 20, 2011 20.43 20.46 20.00 20.01 81,666 -0.46(-2.25%)
Jan 19, 2011 20.99 20.99 20.38 20.47 136,722 -0.44(-2.10%)
Jan 18, 2011 21.58 21.61 20.85 20.91 147,106 -0.56(-2.61%)
Jan 14, 2011 21.34 21.48 21.02 21.47 95,580 +0.22(+1.04%)
Jan 13, 2011 20.98 21.32 20.87 21.25 83,379 +0.38(+1.82%)
Jan 12, 2011 20.84 21.09 20.76 20.87 67,353 +0.30(+1.46%)
Jan 11, 2011 20.66 21.07 20.50 20.57 128,611 -0.04(-0.19%)
Jan 10, 2011 20.54 20.62 20.35 20.61 231,345 +0.14(+0.68%)
Jan 07, 2011 20.68 20.72 20.35 20.47 103,249 -0.20(-0.97%)
Jan 06, 2011 20.81 20.86 20.53 20.67 79,065 +0.00(+0.00%)
Jan 05, 2011 20.62 20.78 20.32 20.67 204,961 +0.08(+0.39%)
Jan 04, 2011 21.64 21.64 20.50 20.59 196,140 -0.91(-4.23%)
Jan 03, 2011 21.54 21.94 21.32 21.50 138,915 +0.28(+1.32%)
Dec 31, 2010 21.38 21.41 21.18 21.22 103,770 -0.20(-0.93%)
Dec 30, 2010 21.55 21.63 21.37 21.42 63,428 -0.05(-0.23%)
Dec 29, 2010 21.82 21.89 21.42 21.47 101,413 -0.18(-0.83%)
Dec 28, 2010 21.99 21.99 21.50 21.65 90,678 -0.14(-0.64%)
Dec 27, 2010 20.74 22.15 20.60 21.79 142,467 +1.24(+6.03%)
Dec 23, 2010 20.26 20.61 20.26 20.55 74,378 +0.29(+1.43%)
Dec 22, 2010 20.47 20.47 20.12 20.26 120,458 -0.26(-1.27%)
Dec 21, 2010 21.19 21.21 20.39 20.52 120,848 -0.47(-2.24%)
Dec 20, 2010 21.02 21.18 20.81 20.99 180,895 +0.18(+0.86%)
Dec 17, 2010 20.67 21.15 20.20 20.81 138,402 +0.13(+0.63%)
Dec 16, 2010 20.52 21.00 20.35 20.68 107,618 +0.21(+1.03%)
Dec 15, 2010 21.26 21.54 19.86 20.47 147,250 -0.94(-4.39%)
Dec 14, 2010 21.93 22.09 21.16 21.41 96,908 -0.47(-2.15%)
Dec 13, 2010 22.58 22.70 21.84 21.88 227,335 -0.65(-2.89%)
Dec 10, 2010 22.36 22.59 21.96 22.53 141,766 +0.27(+1.21%)
Dec 09, 2010 22.35 22.35 21.99 22.26 146,632 +0.01(+0.04%)
Dec 08, 2010 22.35 22.42 22.17 22.25 88,693 -0.06(-0.27%)
Dec 07, 2010 22.26 22.33 22.01 22.31 99,597 +0.31(+1.41%)
Dec 06, 2010 21.42 22.18 21.31 22.00 101,273 +0.65(+3.04%)
Dec 03, 2010 20.99 21.47 20.74 21.35 105,928 +0.26(+1.23%)
Dec 02, 2010 21.17 21.28 20.97 21.09 143,123 +0.04(+0.19%)
Dec 01, 2010 21.20 21.39 20.85 21.05 108,389 +0.06(+0.29%)
Nov 30, 2010 20.15 21.13 20.08 20.99 151,788 +0.53(+2.59%)
Nov 29, 2010 19.98 20.59 19.57 20.46 82,315 +0.31(+1.54%)
Nov 26, 2010 20.29 20.44 20.14 20.15 19,520 -0.32(-1.56%)
Nov 24, 2010 19.90 20.47 20.47 20.47 124,496 +0.62(+3.12%)
Nov 23, 2010 19.54 19.90 19.50 19.85 76,227 -0.02(-0.10%)
Nov 22, 2010 19.68 19.89 19.26 19.87 90,648 +0.16(+0.81%)
Nov 19, 2010 19.78 19.87 19.34 19.71 69,500 -0.04(-0.20%)
Nov 18, 2010 19.39 19.90 19.21 19.75 85,454 +0.55(+2.86%)
Nov 17, 2010 19.38 19.55 19.03 19.20 92,362 -0.13(-0.67%)
Nov 16, 2010 19.35 19.72 19.00 19.33 226,398 -0.03(-0.15%)
Nov 15, 2010 20.25 20.48 19.30 19.36 137,489 -0.70(-3.49%)
Nov 12, 2010 20.07 20.35 19.66 20.06 162,964 -0.25(-1.23%)
Nov 11, 2010 19.94 21.28 19.01 20.31 688,298 -2.47(-10.84%)
Nov 10, 2010 22.89 23.49 22.61 22.78 298,354 -0.17(-0.74%)
Nov 09, 2010 23.50 23.60 22.65 22.95 174,269 -0.64(-2.71%)
Nov 08, 2010 23.81 24.00 23.51 23.59 101,433 -0.35(-1.46%)
Nov 05, 2010 24.48 24.48 23.56 23.94 137,311 -0.52(-2.13%)
Nov 04, 2010 23.40 24.50 23.23 24.46 163,990 +1.37(+5.93%)
Nov 03, 2010 23.58 23.58 22.99 23.09 69,465 -0.49(-2.08%)
Nov 02, 2010 23.61 23.64 23.00 23.58 82,122 +0.15(+0.64%)
Nov 01, 2010 23.24 23.50 22.91 23.43 114,507 +0.28(+1.21%)
Oct 29, 2010 22.56 23.36 22.38 23.15 74,103 +0.53(+2.34%)
Oct 28, 2010 22.50 22.70 22.02 22.62 88,791 +0.26(+1.16%)
Oct 27, 2010 21.89 22.47 21.87 22.36 74,283 +0.32(+1.45%)
Oct 25, 2010 22.07 22.20 21.81 22.04 77,452 +0.08(+0.36%)
Oct 22, 2010 21.50 22.05 21.50 21.96 55,925 +0.53(+2.47%)
Oct 21, 2010 21.48 21.80 21.01 21.43 89,385 +0.00(+0.00%)
Oct 20, 2010 21.66 21.82 21.21 21.43 68,512 -0.25(-1.15%)
Oct 19, 2010 21.78 22.12 21.35 21.68 76,730 -0.33(-1.50%)
Oct 18, 2010 21.64 22.11 21.61 22.01 178,065 +0.46(+2.13%)
Oct 15, 2010 20.93 21.75 20.80 21.55 143,140 +0.79(+3.81%)
Oct 14, 2010 21.25 21.38 20.58 20.76 98,067 -0.58(-2.72%)
Oct 13, 2010 22.50 22.80 21.20 21.34 318,253 -1.05(-4.69%)
Oct 12, 2010 21.61 22.42 21.38 22.39 252,551 +0.68(+3.13%)
Oct 11, 2010 21.54 21.90 21.43 21.71 50,058 +0.27(+1.26%)
Oct 08, 2010 21.44 21.59 20.97 21.44 54,682 +0.38(+1.80%)
Oct 07, 2010 21.17 21.17 20.72 21.06 207 +0.07(+0.33%)
Oct 06, 2010 21.14 21.27 20.79 20.99 65,181 -0.14(-0.66%)
Oct 05, 2010 20.63 21.27 20.33 21.13 90,277 +0.74(+3.63%)
Oct 04, 2010 21.20 21.28 20.20 20.39 103,034 -0.79(-3.73%)
Oct 01, 2010 21.18 21.43 20.85 21.18 68,402 -0.06(-0.28%)
Sep 30, 2010 21.14 21.66 20.95 21.24 346 +0.26(+1.24%)
Sep 29, 2010 20.55 21.00 20.25 20.98 86,026 +0.29(+1.40%)
Sep 28, 2010 20.78 20.90 20.35 20.69 93,881 +0.04(+0.19%)
Sep 27, 2010 20.97 21.09 20.36 20.65 80,612 -0.25(-1.20%)
Sep 24, 2010 20.62 20.90 20.32 20.90 71,105 +0.54(+2.65%)
Sep 23, 2010 20.36 20.98 20.28 20.36 11,365 -0.39(-1.88%)
Sep 22, 2010 20.93 20.95 20.44 20.75 293,157 -0.20(-0.95%)
Sep 21, 2010 20.79 21.16 20.75 20.95 213,455 +0.22(+1.06%)
Sep 20, 2010 20.11 20.74 20.11 20.73 191,321 +0.73(+3.65%)
Sep 17, 2010 20.00 20.20 19.90 20.00 292,883 +0.13(+0.65%)
Sep 15, 2010 19.45 20.05 19.26 19.87 163,850 +0.36(+1.85%)
Sep 14, 2010 19.75 19.92 19.41 19.51 167,029 -0.20(-1.01%)
Sep 13, 2010 19.15 19.94 19.15 19.71 319,533 +0.77(+4.07%)
Sep 10, 2010 18.78 19.22 18.59 18.94 113,421 +0.29(+1.55%)
Sep 09, 2010 18.63 18.85 18.55 18.65 156,328 +0.27(+1.47%)
Sep 08, 2010 18.19 18.51 17.90 18.38 148,457 +0.31(+1.72%)
Sep 07, 2010 17.60 18.27 17.56 18.07 330 +0.56(+3.20%)
Sep 03, 2010 17.40 17.56 17.10 17.51 181,720 +0.27(+1.57%)
Sep 02, 2010 17.30 17.47 17.06 17.24 164 -0.04(-0.23%)
Sep 01, 2010 17.35 17.42 17.15 17.28 193,619 +0.33(+1.95%)
Aug 31, 2010 16.92 17.34 16.75 16.95 1,400 -0.12(-0.70%)
Aug 30, 2010 17.88 17.88 17.02 17.07 214,140 -0.72(-4.05%)
Aug 27, 2010 17.79 17.87 17.26 17.79 160,098 +0.43(+2.48%)
Aug 26, 2010 17.68 17.76 17.30 17.36 100,316 -0.19(-1.08%)
Aug 25, 2010 17.27 17.83 17.13 17.55 229 +0.18(+1.04%)
Aug 24, 2010 17.52 17.72 17.35 17.37 929 -0.36(-2.03%)
Aug 23, 2010 18.08 18.41 17.31 17.73 208,990 -0.13(-0.73%)
Aug 20, 2010 17.52 17.97 17.43 17.86 159,636 +0.41(+2.35%)
Aug 19, 2010 17.44 17.59 17.07 17.45 798 +0.15(+0.87%)
Aug 18, 2010 17.62 18.20 17.16 17.30 3,524 +0.10(+0.58%)
Aug 17, 2010 17.47 17.72 17.16 17.20 551 -0.19(-1.09%)
Aug 16, 2010 17.57 17.73 17.15 17.39 132,713 -0.20(-1.14%)
Aug 13, 2010 17.59 18.01 17.56 17.59 75,213 -0.35(-1.95%)
Aug 12, 2010 17.95 18.29 17.75 17.94 98,997 -0.24(-1.32%)
Aug 11, 2010 18.51 18.56 17.90 18.18 203,555 -0.51(-2.73%)
Aug 10, 2010 18.81 18.84 18.50 18.69 109,397 -0.31(-1.63%)
Aug 09, 2010 18.88 19.10 18.62 19.00 212,380 -0.07(-0.37%)
Aug 06, 2010 19.07 19.59 18.25 19.07 625,717 -2.45(-11.38%)
Aug 05, 2010 21.90 21.90 21.31 21.52 135,278 -0.23(-1.06%)
Aug 04, 2010 21.96 22.00 21.50 21.75 124,908 -0.07(-0.32%)
Aug 03, 2010 22.55 22.60 21.75 21.82 100,134 -0.68(-3.02%)
Aug 02, 2010 21.45 22.66 21.45 22.50 178,318 +1.07(+4.99%)
Jul 30, 2010 21.43 21.68 21.00 21.43 105,818 -0.06(-0.28%)
Jul 29, 2010 21.70 21.78 20.90 21.49 96,231 +0.03(+0.14%)
Jul 28, 2010 21.46 21.92 21.31 21.46 371 -0.29(-1.33%)
Jul 27, 2010 21.13 21.93 21.01 21.75 307,241 +0.66(+3.13%)
Jul 26, 2010 21.64 21.82 20.32 21.09 550,027 -0.77(-3.52%)
Jul 23, 2010 22.00 22.23 21.12 21.86 1,494,028 -3.66(-14.34%)
Jul 22, 2010 25.29 25.66 25.08 25.52 15,000 +0.37(+1.47%)
Jul 21, 2010 25.48 25.52 25.04 25.15 127,389 -0.28(-1.10%)
Jul 20, 2010 25.03 25.48 24.96 25.43 190,155 +0.28(+1.11%)
Jul 19, 2010 25.29 25.29 24.90 25.15 223,996 +0.09(+0.36%)
Jul 16, 2010 25.06 25.25 24.87 25.06 192,275 -0.10(-0.40%)
Jul 15, 2010 25.12 25.44 24.39 25.16 231,870 -0.02(-0.08%)
Jul 14, 2010 24.96 25.18 24.54 25.18 154,839 +0.29(+1.17%)
Jul 13, 2010 24.89 24.97 24.20 24.89 907 +0.76(+3.15%)
Jul 12, 2010 23.67 24.21 23.65 24.13 142,733 +0.52(+2.20%)
Jul 09, 2010 23.61 23.85 23.30 23.61 134,299 +0.27(+1.16%)
Jul 08, 2010 23.34 23.87 23.09 23.34 276 +0.07(+0.30%)
Jul 07, 2010 22.84 23.41 22.63 23.27 132,252 +0.60(+2.65%)
Jul 06, 2010 22.67 23.56 22.53 22.67 464 +0.20(+0.89%)
Jul 02, 2010 22.47 22.96 22.27 22.47 114,422 -0.13(-0.58%)
Jul 01, 2010 22.91 22.94 22.13 22.60 197,906 -0.36(-1.57%)
Jun 30, 2010 22.96 23.25 22.83 22.96 846 +0.03(+0.13%)
Jun 29, 2010 23.63 23.77 22.54 22.93 208,099 -0.68(-2.88%)
Jun 25, 2010 23.61 24.07 23.33 23.61 707,116 -0.16(-0.67%)
Jun 24, 2010 24.20 24.42 23.37 23.77 205,835 -0.54(-2.22%)
Jun 23, 2010 24.54 24.63 23.97 24.31 107,094 -0.05(-0.21%)
Jun 22, 2010 24.36 24.84 24.15 24.36 160 -0.14(-0.57%)
Jun 21, 2010 24.98 25.99 24.46 24.50 312,867 -0.16(-0.65%)
Jun 18, 2010 24.66 24.87 24.36 24.66 184,446 -0.04(-0.16%)
Jun 17, 2010 24.75 24.99 24.43 24.70 171,534 +0.16(+0.65%)
Jun 16, 2010 24.49 24.69 23.99 24.54 155,808 +0.02(+0.08%)
Jun 15, 2010 24.52 24.81 24.05 24.52 279 +0.51(+2.12%)
Jun 14, 2010 23.43 24.09 23.30 24.01 203,901 +1.02(+4.44%)
Jun 11, 2010 22.30 23.00 22.23 22.99 153,557 +0.43(+1.91%)
Jun 10, 2010 22.56 22.67 21.91 22.56 4,259 +0.49(+2.22%)
Jun 09, 2010 23.01 23.01 21.10 22.07 847,638 -2.09(-8.65%)
Jun 08, 2010 24.41 24.62 23.25 24.16 100 -0.34(-1.39%)
Jun 07, 2010 24.90 25.59 24.39 24.50 168,532 -0.43(-1.72%)
Jun 04, 2010 24.93 26.35 24.75 24.93 227,058 -1.59(-6.00%)
Jun 03, 2010 26.33 26.54 25.91 26.52 129,535 +0.20(+0.76%)
Jun 02, 2010 26.32 26.37 25.33 26.32 108,075 +0.43(+1.66%)
Jun 01, 2010 25.89 26.77 25.85 25.89 226 -0.36(-1.37%)
May 28, 2010 26.25 26.85 26.20 26.25 265,274 -0.15(-0.57%)
May 27, 2010 25.58 26.46 25.47 26.40 225,229 +1.40(+5.60%)
May 26, 2010 25.00 25.58 24.55 25.00 227 +0.64(+2.63%)
May 25, 2010 24.17 24.57 23.81 24.36 166,395 -0.26(-1.06%)
May 24, 2010 25.62 26.00 24.57 24.62 276,943 -0.78(-3.07%)
May 21, 2010 24.02 25.60 23.96 25.40 505,533 +0.97(+3.97%)
May 20, 2010 23.99 25.00 23.60 24.43 100 +0.12(+0.49%)
May 19, 2010 25.04 25.04 23.63 24.31 268,707 -0.62(-2.49%)
May 18, 2010 25.54 25.74 24.73 24.93 184,788 -0.09(-0.36%)
May 17, 2010 25.02 25.46 24.69 25.02 269,409 +0.39(+1.58%)
May 14, 2010 24.63 24.89 23.56 24.63 289,790 +0.16(+0.65%)
May 13, 2010 24.25 24.77 23.88 24.47 224,163 +0.40(+1.66%)
May 12, 2010 24.48 24.79 23.86 24.07 172,357 -0.17(-0.70%)
May 11, 2010 24.53 24.61 24.16 24.24 235,202 -0.45(-1.82%)
May 10, 2010 24.38 24.76 24.33 24.69 345,810 -0.25(-1.00%)
May 07, 2010 24.15 25.30 24.01 24.94 502,723 +1.92(+8.34%)
May 06, 2010 24.83 25.50 22.00 23.02 800 -2.03(-8.10%)
May 05, 2010 24.92 25.57 24.92 25.05 227,739 -0.29(-1.14%)
May 04, 2010 26.43 26.50 25.10 25.34 333,962 -1.36(-5.09%)
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.