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 (%)
Jul 31, 2012 17.85 18.02 17.70 17.73 661,496 -0.26(-1.45%)
Jul 30, 2012 17.92 18.07 17.62 17.99 588,585 +0.08(+0.45%)
Jul 27, 2012 17.50 18.00 17.38 17.91 316,087 +0.55(+3.14%)
Jul 26, 2012 18.00 18.06 17.28 17.36 705,074 -0.41(-2.28%)
Jul 25, 2012 17.90 18.22 17.28 17.77 1,695,548 +0.81(+4.78%)
Jul 24, 2012 17.70 17.75 16.85 16.96 1,481,890 -0.63(-3.58%)
Jul 23, 2012 17.04 17.69 16.89 17.59 1,097,267 +0.18(+1.03%)
Jul 20, 2012 17.32 17.58 17.25 17.41 684,847 -0.08(-0.46%)
Jul 19, 2012 17.35 17.67 16.37 17.49 454,109 +0.22(+1.27%)
Jul 18, 2012 16.52 17.64 16.52 17.27 699,006 +0.74(+4.48%)
Jul 17, 2012 16.52 16.81 16.36 16.53 629,585 +0.13(+0.79%)
Jul 16, 2012 16.54 16.62 16.40 16.40 588,810 -0.17(-1.03%)
Jul 13, 2012 16.64 16.86 16.47 16.57 845,387 +0.06(+0.36%)
Jul 12, 2012 16.62 16.71 16.38 16.51 875,042 -0.31(-1.84%)
Jul 11, 2012 17.21 17.22 16.70 16.82 598,497 -0.31(-1.81%)
Jul 10, 2012 17.31 17.48 16.98 17.13 453,020 +0.00(+0.00%)
Jul 09, 2012 17.56 17.56 17.08 17.13 725,827 -0.46(-2.59%)
Jul 06, 2012 18.03 18.13 17.44 17.59 542,647 -0.71(-3.88%)
Jul 05, 2012 17.76 18.36 17.59 18.30 684,328 +0.50(+2.78%)
Jul 03, 2012 17.50 17.82 17.41 17.80 469,314 +0.35(+2.01%)
Jul 02, 2012 17.60 17.60 17.19 17.45 668,404 -0.02(-0.11%)
Jun 29, 2012 17.20 17.59 17.07 17.47 508,504 +0.71(+4.24%)
Jun 28, 2012 16.55 16.85 16.43 16.76 626,752 +0.01(+0.06%)
Jun 27, 2012 16.49 16.84 16.28 16.75 682,082 +0.29(+1.76%)
Jun 26, 2012 16.31 16.53 16.22 16.46 482,244 +0.23(+1.42%)
Jun 25, 2012 16.37 16.50 16.13 16.23 428,965 -0.42(-2.52%)
Jun 22, 2012 16.44 16.66 16.31 16.65 587,941 +0.33(+2.02%)
Jun 21, 2012 16.68 16.68 16.18 16.32 549,568 -0.35(-2.10%)
Jun 20, 2012 16.86 17.06 16.56 16.67 468,046 -0.15(-0.89%)
Jun 19, 2012 16.66 17.08 16.66 16.82 537,887 +0.20(+1.20%)
Jun 18, 2012 16.53 16.76 16.36 16.62 486,836 +0.00(+0.00%)
Jun 15, 2012 16.45 16.75 16.30 16.62 824,977 +0.16(+0.97%)
Jun 14, 2012 15.72 16.51 15.69 16.46 863,937 +0.81(+5.18%)
Jun 13, 2012 16.27 16.54 15.56 15.65 749,759 -0.69(-4.22%)
Jun 12, 2012 16.05 16.34 15.83 16.34 527,321 +0.44(+2.77%)
Jun 11, 2012 16.99 17.09 15.89 15.90 800,137 -0.93(-5.53%)
Jun 08, 2012 16.13 16.88 16.06 16.83 857,016 +0.66(+4.08%)
Jun 07, 2012 16.39 16.67 16.14 16.17 1,285,465 -0.05(-0.31%)
Jun 06, 2012 15.51 16.23 15.51 16.22 1,005,907 +0.84(+5.46%)
Jun 05, 2012 14.95 15.42 14.95 15.38 623,796 +0.32(+2.12%)
Jun 04, 2012 14.99 15.22 14.79 15.06 704,380 +0.08(+0.53%)
Jun 01, 2012 14.62 15.00 14.62 14.98 1,252,542 +0.00(+0.00%)
May 31, 2012 15.26 15.32 14.78 14.98 1,099,134 -0.29(-1.90%)
May 30, 2012 15.70 15.70 15.22 15.27 559,847 -0.60(-3.78%)
May 29, 2012 15.67 15.97 15.54 15.87 832,561 +0.39(+2.52%)
May 25, 2012 15.20 15.48 15.13 15.48 629,306 +0.25(+1.64%)
May 24, 2012 15.15 15.32 14.90 15.23 738,968 +0.14(+0.93%)
May 23, 2012 15.11 15.33 14.60 15.09 1,078,179 -0.23(-1.50%)
May 22, 2012 15.36 15.65 15.24 15.32 771,695 -0.09(-0.58%)
May 21, 2012 14.80 15.52 14.76 15.41 839,784 +0.67(+4.55%)
May 18, 2012 14.80 15.17 14.66 14.74 755,214 -0.09(-0.61%)
May 17, 2012 15.54 15.75 14.77 14.83 1,082,081 -0.73(-4.69%)
May 16, 2012 15.47 15.81 15.37 15.56 824,846 +0.12(+0.78%)
May 15, 2012 15.17 15.80 15.17 15.44 817,028 +0.23(+1.51%)
May 14, 2012 14.81 15.32 14.67 15.21 930,747 +0.28(+1.88%)
May 11, 2012 15.07 15.17 14.88 14.93 612,252 -0.25(-1.65%)
May 10, 2012 15.19 15.25 15.00 15.18 682,521 +0.12(+0.80%)
May 09, 2012 14.97 15.35 14.86 15.06 873,838 -0.08(-0.53%)
May 08, 2012 15.02 15.19 14.76 15.14 1,243,181 -0.11(-0.72%)
May 07, 2012 15.11 15.46 15.08 15.25 989,554 +0.08(+0.53%)
May 04, 2012 15.66 15.67 15.14 15.17 1,212,832 -0.53(-3.38%)
May 03, 2012 15.75 15.81 15.52 15.70 1,620,165 -0.05(-0.32%)
May 02, 2012 15.31 15.79 15.31 15.75 1,127,749 +0.26(+1.68%)
May 01, 2012 15.42 15.53 15.27 15.49 2,101,313 +0.14(+0.94%)
Apr 30, 2012 15.35 15.42 14.98 15.35 1,311,520 -0.00(-0.03%)
Apr 27, 2012 14.91 15.40 14.76 15.35 1,966,768 +0.45(+3.02%)
Apr 26, 2012 14.51 14.91 14.31 14.90 3,496,090 +0.37(+2.55%)
Apr 25, 2012 14.65 15.49 14.27 14.53 9,215,295 -2.49(-14.63%)
Apr 24, 2012 16.86 17.04 16.76 17.02 613,114 +0.11(+0.65%)
Apr 23, 2012 16.73 17.18 16.56 16.91 761,613 -0.18(-1.05%)
Apr 20, 2012 17.17 17.41 16.91 17.09 781,707 +0.14(+0.83%)
Apr 19, 2012 16.94 17.12 16.84 16.95 996,487 -0.02(-0.12%)
Apr 18, 2012 17.02 17.07 16.80 16.97 888,021 -0.14(-0.82%)
Apr 17, 2012 16.82 17.21 16.77 17.11 1,217,226 +0.45(+2.70%)
Apr 16, 2012 16.75 17.00 16.60 16.66 460,991 -0.02(-0.12%)
Apr 13, 2012 16.84 17.01 16.65 16.68 533,838 -0.23(-1.36%)
Apr 12, 2012 16.85 17.04 16.80 16.91 681,095 +0.05(+0.30%)
Apr 11, 2012 16.68 16.87 16.54 16.86 700,911 +0.41(+2.49%)
Apr 10, 2012 16.56 16.56 16.23 16.45 991,535 -0.17(-1.02%)
Apr 09, 2012 16.63 16.77 16.46 16.62 622,782 -0.34(-2.00%)
Apr 05, 2012 16.88 17.00 16.84 16.96 328,182 -0.04(-0.24%)
Apr 04, 2012 17.08 17.28 16.71 17.00 936,150 -0.26(-1.51%)
Apr 03, 2012 17.46 17.57 17.21 17.26 629,702 -0.18(-1.03%)
Apr 02, 2012 17.37 17.60 17.23 17.44 722,488 +0.06(+0.35%)
Mar 30, 2012 17.77 17.79 17.32 17.38 850,810 -0.19(-1.08%)
Mar 29, 2012 17.54 18.07 17.40 17.57 529,608 -0.15(-0.85%)
Mar 28, 2012 17.81 18.12 17.62 17.72 1,056,072 -0.13(-0.73%)
Mar 27, 2012 17.86 18.01 17.82 17.85 803,183 -0.02(-0.11%)
Mar 26, 2012 17.75 18.01 17.75 17.87 744,041 +0.26(+1.48%)
Mar 23, 2012 17.81 17.88 17.57 17.61 1,227,570 -0.18(-1.01%)
Mar 22, 2012 17.68 17.89 17.68 17.79 569,622 -0.04(-0.22%)
Mar 21, 2012 17.92 18.01 17.70 17.83 635,693 -0.06(-0.34%)
Mar 20, 2012 17.46 17.99 17.39 17.89 912,304 +0.23(+1.30%)
Mar 19, 2012 17.47 17.85 17.47 17.66 678,876 +0.15(+0.86%)
Mar 16, 2012 17.95 17.96 17.51 17.51 1,156,603 -0.39(-2.18%)
Mar 15, 2012 17.71 17.92 17.52 17.90 884,313 +0.25(+1.42%)
Mar 14, 2012 17.28 17.66 17.22 17.65 951,184 +0.24(+1.38%)
Mar 13, 2012 17.01 17.43 16.83 17.41 1,285,705 +0.49(+2.90%)
Mar 12, 2012 16.90 17.11 16.85 16.92 1,417,011 +0.07(+0.42%)
Mar 09, 2012 16.80 16.96 16.74 16.85 2,250,571 +0.13(+0.78%)
Mar 08, 2012 16.73 17.03 16.66 16.72 2,007,591 -0.01(-0.06%)
Mar 07, 2012 17.07 17.09 16.70 16.73 1,411,728 -0.25(-1.50%)
Mar 06, 2012 17.16 17.22 16.88 16.98 1,176,075 -0.43(-2.44%)
Mar 05, 2012 18.23 18.25 17.39 17.41 1,473,486 -0.86(-4.71%)
Mar 02, 2012 18.38 18.84 18.01 18.27 1,507,065 -0.04(-0.22%)
Mar 01, 2012 18.20 18.52 18.12 18.31 1,126,444 +0.15(+0.83%)
Feb 29, 2012 18.42 18.57 18.09 18.16 867,981 -0.17(-0.93%)
Feb 28, 2012 18.34 18.45 18.22 18.33 599,848 +0.01(+0.05%)
Feb 27, 2012 18.32 18.68 17.98 18.32 1,551,389 -0.25(-1.35%)
Feb 24, 2012 18.51 18.77 18.32 18.57 1,449,298 +0.06(+0.32%)
Feb 23, 2012 18.99 19.10 17.97 18.51 3,281,870 -1.27(-6.42%)
Feb 22, 2012 21.95 21.95 19.64 19.78 1,601,154 -1.15(-5.49%)
Feb 21, 2012 21.17 21.17 20.48 20.93 850,972 -0.11(-0.52%)
Feb 17, 2012 21.17 21.19 20.93 21.04 307,079 +0.01(+0.05%)
Feb 16, 2012 20.68 21.10 20.68 21.03 396,680 +0.38(+1.84%)
Feb 15, 2012 21.15 21.16 20.54 20.65 358,686 -0.35(-1.67%)
Feb 14, 2012 20.41 21.03 20.24 21.00 300,851 +0.39(+1.89%)
Feb 13, 2012 20.59 20.81 20.52 20.61 465,085 +0.32(+1.58%)
Feb 10, 2012 20.44 20.66 20.13 20.29 507,804 -0.51(-2.45%)
Feb 09, 2012 20.75 20.98 20.29 20.80 424,740 +0.13(+0.63%)
Feb 08, 2012 20.75 21.00 20.37 20.67 652,990 -0.08(-0.39%)
Feb 07, 2012 20.09 20.77 19.97 20.75 707,559 +0.63(+3.13%)
Feb 06, 2012 20.01 20.27 19.75 20.12 609,849 +0.16(+0.80%)
Feb 03, 2012 19.35 20.15 19.04 19.96 732,790 +1.00(+5.27%)
Feb 02, 2012 19.41 19.41 18.78 18.96 508,125 -0.35(-1.81%)
Feb 01, 2012 18.67 19.35 18.51 19.31 607,545 +0.90(+4.89%)
Jan 31, 2012 18.57 18.60 18.30 18.41 251,891 +0.01(+0.05%)
Jan 30, 2012 18.54 18.58 18.23 18.40 285,588 -0.34(-1.81%)
Jan 27, 2012 18.44 18.81 18.22 18.74 479,073 +0.19(+1.02%)
Jan 26, 2012 18.66 18.67 18.19 18.55 361,278 -0.01(-0.05%)
Jan 25, 2012 18.30 18.59 18.11 18.56 212,362 +0.23(+1.25%)
Jan 24, 2012 18.14 18.40 17.96 18.33 421,998 +0.13(+0.71%)
Jan 23, 2012 18.18 18.31 17.97 18.20 324,833 +0.00(+0.00%)
Jan 20, 2012 17.87 18.34 17.87 18.20 397,056 +0.37(+2.08%)
Jan 19, 2012 17.92 18.10 17.67 17.83 665,352 -0.04(-0.22%)
Jan 18, 2012 17.66 17.88 17.53 17.87 428,893 +0.16(+0.90%)
Jan 17, 2012 17.85 17.98 17.61 17.71 493,996 -0.01(-0.06%)
Jan 13, 2012 17.68 17.83 17.47 17.72 487,683 -0.21(-1.17%)
Jan 12, 2012 17.25 17.95 17.12 17.93 828,688 +0.65(+3.76%)
Jan 11, 2012 17.27 17.32 17.08 17.28 591,257 -0.03(-0.17%)
Jan 10, 2012 17.09 17.32 17.02 17.31 755,419 +0.51(+3.04%)
Jan 09, 2012 16.70 16.85 16.41 16.80 668,208 +0.20(+1.20%)
Jan 06, 2012 16.69 16.80 16.42 16.60 902,201 -0.05(-0.30%)
Jan 05, 2012 16.49 16.67 16.07 16.65 1,708,723 +0.10(+0.60%)
Jan 04, 2012 16.23 16.58 16.01 16.55 1,276,528 +0.26(+1.60%)
Dec 30, 2011 16.45 16.58 16.29 16.29 341,966 -0.16(-0.97%)
Dec 29, 2011 16.49 16.74 16.44 16.45 304,093 +0.01(+0.06%)
Dec 28, 2011 17.00 17.04 16.43 16.44 413,570 -0.56(-3.29%)
Dec 27, 2011 16.94 17.10 16.64 17.00 253,788 -0.03(-0.18%)
Dec 23, 2011 16.70 17.06 16.64 17.03 176,595 +0.09(+0.53%)
Dec 21, 2011 16.90 16.99 16.55 16.94 272,619 +0.04(+0.24%)
Dec 20, 2011 16.55 16.94 16.55 16.90 449,350 +0.81(+5.03%)
Dec 19, 2011 16.94 17.01 16.06 16.09 971,240 -0.69(-4.11%)
Dec 16, 2011 16.74 17.18 16.58 16.78 1,088,832 +0.23(+1.39%)
Dec 15, 2011 16.61 16.63 16.23 16.55 462,359 +0.23(+1.41%)
Dec 14, 2011 16.58 16.91 16.30 16.32 500,582 -0.47(-2.80%)
Dec 13, 2011 17.54 17.74 16.67 16.79 646,917 -0.57(-3.28%)
Dec 12, 2011 17.47 17.50 16.94 17.36 503,072 -0.27(-1.53%)
Dec 09, 2011 17.33 17.80 17.13 17.63 904,445 +0.37(+2.14%)
Dec 08, 2011 17.38 17.61 17.15 17.26 899,745 -0.35(-1.99%)
Dec 07, 2011 17.37 17.93 17.24 17.61 971,056 +0.11(+0.63%)
Dec 06, 2011 17.40 17.71 17.23 17.50 684,216 +0.11(+0.63%)
Dec 05, 2011 17.38 17.66 17.14 17.39 486,258 +0.39(+2.29%)
Dec 02, 2011 17.02 17.24 16.75 17.00 783,802 +0.28(+1.67%)
Dec 01, 2011 17.18 17.21 16.69 16.72 795,196 -0.54(-3.13%)
Nov 30, 2011 16.67 17.29 16.46 17.26 1,299,465 +1.28(+8.01%)
Nov 29, 2011 16.20 16.20 15.65 15.98 1,059,827 -0.15(-0.93%)
Nov 28, 2011 15.73 16.13 15.66 16.13 662,437 +0.88(+5.77%)
Nov 25, 2011 15.54 15.72 15.16 15.25 312,647 -0.36(-2.31%)
Nov 23, 2011 15.36 15.74 15.07 15.61 785,022 +0.13(+0.84%)
Nov 22, 2011 15.32 15.79 15.22 15.48 719,330 +0.25(+1.64%)
Nov 21, 2011 15.36 15.53 15.08 15.23 925,210 -0.51(-3.24%)
Nov 18, 2011 15.70 15.91 15.62 15.74 563,402 +0.05(+0.32%)
Nov 17, 2011 15.74 15.94 15.47 15.69 719,085 -0.04(-0.25%)
Nov 16, 2011 16.15 16.21 15.71 15.73 1,182,718 -0.65(-3.97%)
Nov 15, 2011 16.40 16.69 16.21 16.38 1,197,623 -0.20(-1.21%)
Nov 14, 2011 17.01 17.05 16.50 16.58 899,927 -0.54(-3.15%)
Nov 11, 2011 17.11 17.42 16.95 17.12 669,988 +0.28(+1.66%)
Nov 10, 2011 17.44 17.64 16.70 16.84 831,552 -0.25(-1.46%)
Nov 09, 2011 17.38 17.63 16.95 17.09 1,002,503 -0.83(-4.63%)
Nov 08, 2011 18.00 18.10 17.65 17.92 808,601 +0.08(+0.45%)
Nov 07, 2011 18.12 18.20 17.58 17.84 623,336 -0.31(-1.71%)
Nov 04, 2011 18.35 18.38 17.95 18.15 454,762 -0.37(-2.00%)
Nov 03, 2011 18.47 18.62 17.76 18.52 755,256 +0.32(+1.76%)
Nov 02, 2011 17.93 18.31 17.60 18.20 929,190 +0.56(+3.17%)
Nov 01, 2011 17.48 17.94 17.27 17.64 1,181,180 -0.31(-1.73%)
Oct 31, 2011 18.19 18.30 17.91 17.95 793,099 -0.53(-2.87%)
Oct 28, 2011 18.17 18.71 18.14 18.48 876,367 -0.02(-0.11%)
Oct 27, 2011 19.15 19.49 18.17 18.50 2,119,750 +0.14(+0.76%)
Oct 26, 2011 18.25 18.53 17.62 18.36 864,281 +0.39(+2.17%)
Oct 25, 2011 18.78 18.83 17.88 17.97 928,954 -1.00(-5.27%)
Oct 24, 2011 17.38 18.99 17.27 18.97 1,239,898 +1.66(+9.59%)
Oct 21, 2011 16.75 17.34 16.54 17.31 676,381 +0.82(+4.97%)
Oct 20, 2011 16.34 16.72 16.13 16.49 1,666,133 +0.10(+0.61%)
Oct 19, 2011 16.80 17.05 16.19 16.39 1,056,518 -0.46(-2.73%)
Oct 18, 2011 16.69 17.10 16.17 16.85 542,715 +0.25(+1.51%)
Oct 17, 2011 17.04 17.06 16.47 16.60 1,361,732 -0.65(-3.77%)
Oct 14, 2011 16.89 17.29 16.71 17.25 394,488 +0.60(+3.60%)
Oct 13, 2011 16.77 17.02 16.37 16.65 646,623 -0.21(-1.25%)
Oct 12, 2011 16.74 17.25 16.64 16.86 1,175,902 +0.34(+2.06%)
Oct 11, 2011 16.38 16.69 16.13 16.52 797,280 +0.02(+0.12%)
Oct 10, 2011 15.97 16.56 15.84 16.50 884,162 +0.94(+6.04%)
Oct 07, 2011 16.25 16.25 15.55 15.56 1,206,557 -0.64(-3.95%)
Oct 06, 2011 16.12 16.38 15.38 16.20 1,260,918 +0.64(+4.11%)
Oct 05, 2011 16.02 16.08 15.39 15.56 831,608 -0.38(-2.38%)
Oct 04, 2011 14.41 16.01 14.36 15.94 804,666 +1.38(+9.48%)
Oct 03, 2011 15.57 16.04 14.56 14.56 893,537 -1.24(-7.85%)
Sep 30, 2011 16.32 16.70 15.77 15.80 629,835 -0.83(-4.99%)
Sep 29, 2011 17.27 17.36 15.95 16.63 573,826 -0.10(-0.60%)
Sep 28, 2011 17.52 17.66 16.73 16.73 553,663 -0.70(-4.02%)
Sep 27, 2011 17.25 18.12 17.25 17.43 552,900 +0.30(+1.75%)
Sep 26, 2011 16.91 17.15 16.40 17.13 719,369 +0.44(+2.64%)
Sep 23, 2011 16.11 16.88 16.10 16.69 544,322 +0.58(+3.60%)
Sep 22, 2011 16.08 16.59 15.95 16.11 768,382 -0.61(-3.65%)
Sep 21, 2011 17.89 18.00 16.70 16.72 520,361 -1.15(-6.44%)
Sep 20, 2011 18.47 18.80 17.86 17.87 628,765 -0.48(-2.62%)
Sep 19, 2011 18.43 18.69 17.93 18.35 552,916 -0.52(-2.76%)
Sep 16, 2011 19.07 19.13 18.64 18.87 441,359 -0.04(-0.21%)
Sep 15, 2011 18.43 18.98 18.19 18.91 528,731 +0.71(+3.90%)
Sep 14, 2011 18.09 18.46 17.50 18.20 569,552 +0.32(+1.79%)
Sep 13, 2011 17.54 17.97 17.37 17.88 875,419 +0.35(+2.00%)
Sep 12, 2011 16.82 17.59 16.77 17.53 1,098,025 +0.35(+2.04%)
Sep 09, 2011 17.83 18.06 16.92 17.18 1,048,423 -0.85(-4.71%)
Sep 08, 2011 18.12 18.66 17.95 18.03 544,513 -0.31(-1.69%)
Sep 07, 2011 17.73 18.37 17.51 18.34 495,601 +0.97(+5.58%)
Sep 06, 2011 16.80 17.57 16.44 17.37 697,205 -0.13(-0.74%)
Sep 02, 2011 18.07 18.50 17.39 17.50 952,584 -1.06(-5.71%)
Sep 01, 2011 19.55 19.77 18.45 18.56 941,114 -1.02(-5.21%)
Aug 31, 2011 19.69 20.06 19.33 19.58 667,650 -0.03(-0.15%)
Aug 30, 2011 18.96 19.68 18.70 19.61 831,919 +0.42(+2.19%)
Aug 29, 2011 18.43 19.22 18.23 19.19 760,863 +1.06(+5.85%)
Aug 26, 2011 17.68 18.39 17.57 18.13 552,754 +0.22(+1.23%)
Aug 25, 2011 19.10 19.18 17.89 17.91 651,151 -1.05(-5.54%)
Aug 24, 2011 18.01 18.97 17.90 18.96 535,849 +0.91(+5.04%)
Aug 23, 2011 17.00 18.16 16.76 18.05 966,585 +1.05(+6.18%)
Aug 22, 2011 17.39 17.62 16.90 17.00 595,150 +0.11(+0.65%)
Aug 19, 2011 17.13 17.83 16.87 16.89 1,030,512 -0.70(-3.98%)
Aug 18, 2011 18.07 18.12 17.36 17.59 1,168,373 -1.20(-6.39%)
Aug 17, 2011 19.01 19.39 18.56 18.79 576,711 -0.16(-0.84%)
Aug 16, 2011 19.59 19.66 18.81 18.95 643,090 -0.88(-4.44%)
Aug 15, 2011 19.40 19.83 19.19 19.83 404,253 +0.58(+3.01%)
Aug 12, 2011 19.14 19.46 18.74 19.25 541,238 +0.38(+2.01%)
Aug 11, 2011 18.06 19.25 17.90 18.87 1,205,676 +0.91(+5.07%)
Aug 10, 2011 18.13 18.81 17.83 17.96 1,526,272 -0.74(-3.96%)
Aug 09, 2011 18.81 19.04 17.46 18.70 2,067,415 +0.56(+3.09%)
Aug 08, 2011 19.58 19.99 18.09 18.14 1,728,412 -2.19(-10.77%)
Aug 05, 2011 20.84 20.91 19.78 20.33 867,033 -0.11(-0.54%)
Aug 04, 2011 21.60 21.87 20.37 20.44 1,065,677 -1.61(-7.30%)
Aug 03, 2011 21.59 22.09 21.12 22.05 1,082,646 +0.62(+2.89%)
Aug 02, 2011 22.90 23.03 21.41 21.43 1,029,665 -1.66(-7.17%)
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.