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

Francesca's Holdings (NQ: FRAN )

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, 2015 11.18 11.53 11.12 11.24 520,895 +0.07(+0.63%)
Aug 28, 2015 11.03 11.47 11.03 11.17 539,934 +0.07(+0.63%)
Aug 27, 2015 10.87 11.25 10.68 11.10 700,175 +0.26(+2.45%)
Aug 26, 2015 10.54 10.91 10.54 10.84 831,968 +0.47(+4.48%)
Aug 25, 2015 10.37 10.60 10.18 10.37 605,371 +0.23(+2.27%)
Aug 24, 2015 10.11 10.44 10.04 10.14 723,165 -0.10(-0.98%)
Aug 21, 2015 10.07 10.41 10.07 10.24 981,771 +0.03(+0.29%)
Aug 20, 2015 10.29 10.40 10.19 10.21 631,879 -0.28(-2.67%)
Aug 19, 2015 10.72 10.96 10.38 10.49 903,031 +0.18(+1.75%)
Aug 18, 2015 11.02 11.12 10.18 10.31 2,229,323 -0.96(-8.52%)
Aug 17, 2015 11.38 11.54 11.16 11.27 834,544 -0.09(-0.79%)
Aug 14, 2015 11.75 11.88 11.28 11.36 536,174 -0.47(-3.97%)
Aug 13, 2015 12.06 12.06 11.77 11.83 557,179 -0.22(-1.83%)
Aug 12, 2015 12.03 12.14 11.77 12.05 491,106 -0.07(-0.58%)
Aug 11, 2015 11.94 12.15 11.90 12.12 506,670 +0.12(+1.00%)
Aug 10, 2015 11.96 12.17 11.94 12.00 557,705 +0.07(+0.59%)
Aug 07, 2015 11.90 12.12 11.83 11.93 951,955 +0.07(+0.59%)
Aug 06, 2015 11.83 11.99 11.53 11.86 583,977 +0.00(+0.00%)
Aug 05, 2015 11.85 12.37 11.69 11.86 913,222 +0.35(+3.04%)
Aug 04, 2015 11.68 11.89 11.44 11.51 674,905 -0.12(-1.03%)
Aug 03, 2015 12.15 12.20 11.59 11.63 543,849 -0.53(-4.36%)
Jul 31, 2015 12.26 12.44 12.13 12.16 261,232 -0.09(-0.73%)
Jul 30, 2015 11.97 12.45 11.97 12.25 700,414 +0.20(+1.66%)
Jul 29, 2015 12.39 12.49 12.05 12.05 420,938 -0.38(-3.06%)
Jul 28, 2015 12.27 12.44 11.96 12.43 648,597 +0.09(+0.73%)
Jul 27, 2015 12.37 12.37 12.15 12.34 650,017 -0.06(-0.48%)
Jul 24, 2015 12.50 12.50 12.32 12.40 341,499 -0.06(-0.48%)
Jul 23, 2015 12.58 12.70 12.41 12.46 286,160 -0.12(-0.95%)
Jul 22, 2015 12.38 12.59 12.32 12.58 424,934 +0.16(+1.29%)
Jul 21, 2015 12.47 12.59 12.20 12.42 437,754 -0.10(-0.80%)
Jul 20, 2015 12.78 12.85 12.49 12.52 248,610 -0.25(-1.96%)
Jul 17, 2015 13.15 13.25 12.69 12.77 425,024 -0.41(-3.11%)
Jul 16, 2015 13.17 13.28 13.08 13.18 582,631 +0.05(+0.38%)
Jul 15, 2015 13.28 13.34 13.10 13.13 307,137 -0.11(-0.83%)
Jul 14, 2015 13.28 13.37 13.18 13.24 317,025 -0.10(-0.75%)
Jul 13, 2015 13.60 13.62 13.05 13.34 662,334 -0.16(-1.19%)
Jul 10, 2015 13.38 13.61 13.23 13.50 375,828 +0.24(+1.81%)
Jul 09, 2015 13.36 13.53 13.03 13.26 655,393 +0.01(+0.08%)
Jul 08, 2015 13.26 13.41 12.89 13.25 819,412 -0.10(-0.75%)
Jul 07, 2015 13.31 13.38 12.86 13.35 583,316 +0.08(+0.60%)
Jul 06, 2015 13.30 13.48 13.14 13.27 468,288 -0.08(-0.60%)
Jul 02, 2015 13.51 13.35 13.35 13.35 391,200 -0.14(-1.04%)
Jul 01, 2015 13.58 13.70 13.32 13.49 655,744 +0.02(+0.15%)
Jun 30, 2015 13.57 13.64 13.34 13.47 593,702 -0.02(-0.15%)
Jun 29, 2015 13.75 13.90 13.48 13.49 552,254 -0.36(-2.60%)
Jun 26, 2015 13.92 14.16 13.74 13.85 591,429 -0.02(-0.14%)
Jun 25, 2015 13.75 13.91 13.63 13.87 519,046 +0.22(+1.61%)
Jun 24, 2015 13.72 13.88 13.59 13.65 515,499 -0.05(-0.36%)
Jun 23, 2015 13.55 13.83 13.46 13.70 857,766 +0.19(+1.41%)
Jun 22, 2015 13.69 13.82 13.47 13.51 589,831 -0.10(-0.70%)
Jun 19, 2015 13.73 13.85 13.55 13.61 617,622 -0.07(-0.55%)
Jun 18, 2015 13.59 13.78 13.49 13.68 829,532 +0.10(+0.74%)
Jun 17, 2015 13.75 13.84 13.41 13.58 1,865,414 -0.16(-1.16%)
Jun 16, 2015 13.93 13.96 13.68 13.74 945,322 -0.24(-1.72%)
Jun 15, 2015 14.14 14.28 13.86 13.98 938,125 -0.33(-2.31%)
Jun 12, 2015 14.04 14.32 13.93 14.31 863,990 +0.22(+1.56%)
Jun 11, 2015 13.84 14.30 13.84 14.09 2,017,463 +0.29(+2.06%)
Jun 10, 2015 14.25 14.32 13.37 13.80 5,927,128 -2.27(-14.15%)
Jun 09, 2015 15.89 16.24 15.50 16.08 1,173,562 +0.16(+1.01%)
Jun 08, 2015 15.93 16.18 15.75 15.92 622,629 -0.03(-0.19%)
Jun 05, 2015 16.48 16.48 15.93 15.95 513,637 -0.51(-3.10%)
Jun 04, 2015 16.14 16.58 16.02 16.46 1,093,974 +0.15(+0.92%)
Jun 03, 2015 15.84 16.50 15.66 16.31 499,213 +0.59(+3.75%)
Jun 02, 2015 15.21 15.72 15.21 15.72 636,246 +0.38(+2.48%)
Jun 01, 2015 15.77 15.80 15.31 15.34 611,495 -0.33(-2.11%)
May 29, 2015 15.73 15.73 15.37 15.67 461,337 -0.03(-0.19%)
May 28, 2015 15.84 16.01 15.69 15.70 384,639 -0.09(-0.57%)
May 27, 2015 15.91 15.93 15.67 15.79 315,988 -0.14(-0.88%)
May 26, 2015 16.24 16.36 15.90 15.93 255,238 -0.33(-2.03%)
May 22, 2015 16.27 16.26 16.26 16.26 446,600 -0.09(-0.55%)
May 21, 2015 16.35 16.62 16.25 16.35 504,688 +0.00(+0.00%)
May 20, 2015 16.40 16.56 16.30 16.35 319,909 -0.06(-0.37%)
May 19, 2015 16.73 16.82 16.17 16.41 563,767 -0.32(-1.91%)
May 18, 2015 16.40 16.81 16.28 16.73 421,212 +0.40(+2.45%)
May 15, 2015 16.04 16.41 16.03 16.33 229,736 +0.30(+1.87%)
May 14, 2015 16.40 16.60 15.84 16.03 484,909 -0.31(-1.90%)
May 13, 2015 16.44 16.58 16.19 16.34 373,447 -0.15(-0.91%)
May 12, 2015 16.95 16.95 16.47 16.49 272,438 -0.51(-3.00%)
May 11, 2015 16.93 17.25 16.93 17.00 138,613 +0.07(+0.41%)
May 08, 2015 17.22 17.40 16.93 16.93 248,492 -0.09(-0.53%)
May 07, 2015 16.55 17.05 16.50 17.02 390,613 +0.47(+2.84%)
May 06, 2015 16.61 16.71 16.01 16.55 532,224 -0.03(-0.18%)
May 05, 2015 16.77 16.98 16.47 16.58 319,223 -0.23(-1.37%)
May 04, 2015 17.24 17.25 16.76 16.81 458,619 -0.36(-2.07%)
May 01, 2015 16.95 17.32 16.81 17.16 596,487 +0.23(+1.39%)
Apr 30, 2015 16.90 17.02 16.62 16.93 379,854 -0.04(-0.24%)
Apr 29, 2015 17.33 17.44 16.69 16.97 651,220 -0.43(-2.47%)
Apr 28, 2015 17.70 17.71 17.25 17.40 283,496 -0.29(-1.64%)
Apr 27, 2015 18.07 18.21 17.60 17.69 534,346 -0.29(-1.61%)
Apr 24, 2015 17.98 18.23 17.90 17.98 836,222 -0.02(-0.14%)
Apr 23, 2015 17.73 18.22 17.57 18.00 759,226 +0.31(+1.78%)
Apr 22, 2015 17.67 17.80 17.57 17.69 761,157 +0.08(+0.45%)
Apr 21, 2015 17.72 17.72 17.51 17.61 596,646 +0.02(+0.11%)
Apr 20, 2015 17.24 17.64 16.99 17.59 831,173 +0.43(+2.48%)
Apr 17, 2015 17.50 17.50 16.65 17.16 793,060 -0.48(-2.69%)
Apr 16, 2015 17.37 17.81 17.00 17.64 1,034,920 +0.37(+2.14%)
Apr 15, 2015 17.21 17.37 17.07 17.27 450,677 +0.13(+0.76%)
Apr 14, 2015 17.67 17.73 17.07 17.14 593,560 -0.56(-3.16%)
Apr 13, 2015 17.40 18.00 17.33 17.70 745,228 +0.27(+1.55%)
Apr 10, 2015 17.31 17.62 17.21 17.43 645,466 +0.14(+0.81%)
Apr 09, 2015 17.07 17.39 16.93 17.29 706,984 +0.20(+1.17%)
Apr 08, 2015 17.00 17.32 16.97 17.09 579,625 +0.08(+0.47%)
Apr 07, 2015 17.25 17.40 16.99 17.01 855,941 -0.28(-1.62%)
Apr 06, 2015 17.54 17.94 17.25 17.29 595,156 -0.32(-1.82%)
Apr 02, 2015 17.72 17.61 17.61 17.61 639,500 -0.06(-0.34%)
Apr 01, 2015 17.69 17.89 17.25 17.67 1,041,345 -0.13(-0.73%)
Mar 31, 2015 17.33 18.02 17.15 17.80 1,213,337 +0.47(+2.71%)
Mar 30, 2015 17.18 17.55 16.96 17.33 679,146 +0.23(+1.35%)
Mar 27, 2015 16.71 17.22 16.70 17.10 831,300 +0.34(+2.03%)
Mar 26, 2015 16.12 16.93 15.99 16.76 1,264,446 +0.83(+5.21%)
Mar 25, 2015 16.98 17.30 15.51 15.93 2,498,735 -0.91(-5.40%)
Mar 24, 2015 16.17 16.93 16.06 16.84 1,302,850 +0.62(+3.82%)
Mar 23, 2015 16.18 16.34 16.06 16.22 549,006 +0.09(+0.56%)
Mar 20, 2015 16.12 16.40 16.12 16.13 908,339 +0.08(+0.50%)
Mar 19, 2015 16.02 16.19 15.97 16.05 330,352 +0.02(+0.12%)
Mar 18, 2015 16.00 16.06 15.61 16.03 454,034 -0.02(-0.12%)
Mar 17, 2015 16.00 16.23 15.79 16.05 506,033 -0.05(-0.31%)
Mar 16, 2015 16.10 16.45 15.82 16.10 1,326,037 +0.82(+5.37%)
Mar 13, 2015 15.37 15.44 15.11 15.28 393,999 -0.08(-0.52%)
Mar 12, 2015 15.20 15.49 14.90 15.36 339,485 +0.29(+1.92%)
Mar 11, 2015 14.59 15.12 14.59 15.07 645,913 +0.52(+3.57%)
Mar 10, 2015 14.09 14.56 13.98 14.55 373,987 +0.36(+2.54%)
Mar 09, 2015 14.24 14.40 14.01 14.19 164,624 -0.02(-0.14%)
Mar 06, 2015 14.04 14.29 13.95 14.21 454,302 +0.12(+0.85%)
Mar 05, 2015 14.21 14.29 14.01 14.09 428,321 -0.11(-0.77%)
Mar 04, 2015 14.45 14.47 14.15 14.20 419,204 -0.27(-1.87%)
Mar 03, 2015 14.79 14.93 14.41 14.47 467,924 -0.44(-2.95%)
Mar 02, 2015 14.97 15.07 14.75 14.91 343,580 -0.08(-0.53%)
Feb 27, 2015 14.78 15.09 14.78 14.99 361,024 +0.17(+1.15%)
Feb 26, 2015 14.95 14.99 14.72 14.82 198,841 -0.10(-0.67%)
Feb 25, 2015 14.76 15.04 14.51 14.92 351,517 +0.13(+0.88%)
Feb 24, 2015 14.87 15.15 14.55 14.79 454,795 +0.01(+0.07%)
Feb 23, 2015 15.15 15.32 14.70 14.78 637,108 -0.34(-2.25%)
Feb 20, 2015 15.18 15.31 14.95 15.12 478,979 -0.06(-0.40%)
Feb 19, 2015 15.19 15.33 15.05 15.18 443,197 +0.03(+0.20%)
Feb 18, 2015 15.46 15.92 15.08 15.15 487,611 -0.42(-2.73%)
Feb 17, 2015 15.90 15.98 15.31 15.57 559,809 -0.39(-2.41%)
Feb 13, 2015 15.91 15.96 15.96 15.96 263,400 +0.06(+0.38%)
Feb 12, 2015 15.99 16.06 15.62 15.90 191,632 -0.04(-0.25%)
Feb 11, 2015 15.91 16.25 15.84 15.94 255,848 +0.04(+0.25%)
Feb 10, 2015 16.00 16.12 15.79 15.90 415,433 +0.06(+0.38%)
Feb 09, 2015 15.77 16.09 15.62 15.84 385,536 -0.02(-0.13%)
Feb 06, 2015 15.99 16.11 15.61 15.86 424,653 -0.08(-0.50%)
Feb 05, 2015 15.93 16.13 15.80 15.94 279,314 +0.08(+0.50%)
Feb 04, 2015 15.73 15.98 15.66 15.86 430,616 +0.00(+0.00%)
Feb 03, 2015 15.75 15.98 15.51 15.86 478,031 +0.13(+0.83%)
Feb 02, 2015 15.88 16.02 15.30 15.73 667,585 -0.13(-0.82%)
Jan 30, 2015 16.73 16.86 15.80 15.86 544,411 -1.01(-5.99%)
Jan 29, 2015 16.69 16.90 16.57 16.87 504,855 +0.21(+1.26%)
Jan 28, 2015 16.83 16.94 16.59 16.66 839,304 -0.13(-0.77%)
Jan 27, 2015 16.46 16.80 16.37 16.79 420,368 +0.17(+1.02%)
Jan 26, 2015 16.34 16.65 16.15 16.62 547,722 +0.24(+1.47%)
Jan 23, 2015 16.15 16.52 15.88 16.38 546,376 +0.23(+1.42%)
Jan 22, 2015 15.53 16.24 15.53 16.15 922,887 +0.67(+4.33%)
Jan 21, 2015 15.31 15.55 15.10 15.48 601,106 +0.18(+1.18%)
Jan 20, 2015 16.01 16.13 15.25 15.30 572,755 -0.60(-3.77%)
Jan 16, 2015 15.56 15.92 15.39 15.90 474,420 +0.33(+2.12%)
Jan 15, 2015 16.45 16.49 15.56 15.57 449,603 -0.83(-5.06%)
Jan 14, 2015 16.21 16.51 16.01 16.40 685,306 +0.02(+0.12%)
Jan 13, 2015 16.78 16.90 16.20 16.38 937,641 -0.24(-1.44%)
Jan 12, 2015 16.53 16.70 16.22 16.62 1,049,695 +0.17(+1.03%)
Jan 09, 2015 17.42 17.42 16.42 16.45 1,469,059 -0.59(-3.46%)
Jan 08, 2015 16.80 17.36 16.75 17.04 998,246 +0.27(+1.61%)
Jan 07, 2015 16.75 17.43 16.53 16.77 1,277,767 +0.07(+0.42%)
Jan 06, 2015 16.92 17.07 16.45 16.70 936,635 -0.17(-1.01%)
Jan 05, 2015 16.54 17.06 16.46 16.87 1,267,216 +0.16(+0.96%)
Jan 02, 2015 16.79 17.05 16.52 16.71 1,138,400 +0.01(+0.06%)
Dec 31, 2014 16.93 16.70 16.70 16.70 572,100 -0.23(-1.36%)
Dec 30, 2014 16.77 17.27 16.76 16.93 462,214 +0.14(+0.83%)
Dec 29, 2014 16.57 17.01 16.52 16.79 531,968 +0.19(+1.14%)
Dec 26, 2014 16.33 16.80 16.23 16.60 526,913 +0.33(+2.03%)
Dec 24, 2014 16.45 16.27 16.27 16.27 251,000 -0.09(-0.55%)
Dec 23, 2014 16.26 16.67 16.24 16.36 643,334 +0.13(+0.80%)
Dec 22, 2014 16.44 16.49 15.84 16.23 1,041,112 -0.21(-1.28%)
Dec 19, 2014 16.66 16.75 16.23 16.44 1,296,032 -0.19(-1.14%)
Dec 18, 2014 16.35 16.97 16.31 16.63 899,119 +0.45(+2.78%)
Dec 17, 2014 16.00 16.24 15.64 16.18 1,121,050 +0.21(+1.31%)
Dec 16, 2014 15.94 16.37 15.61 15.97 1,069,355 +0.03(+0.19%)
Dec 15, 2014 15.59 16.23 15.42 15.94 1,525,236 +0.39(+2.51%)
Dec 12, 2014 14.82 15.82 14.82 15.55 1,395,634 +0.57(+3.81%)
Dec 11, 2014 15.30 15.63 14.88 14.98 1,354,423 -0.18(-1.19%)
Dec 10, 2014 14.78 16.16 14.50 15.16 3,415,729 +0.03(+0.20%)
Dec 09, 2014 14.80 15.36 14.46 15.13 2,441,200 +0.08(+0.53%)
Dec 08, 2014 15.10 15.78 14.70 15.05 3,502,867 -0.04(-0.27%)
Dec 05, 2014 13.00 15.27 13.00 15.09 9,477,901 +3.53(+30.54%)
Dec 04, 2014 12.20 12.20 11.36 11.56 816,920 -0.65(-5.32%)
Dec 03, 2014 12.06 12.31 12.06 12.21 636,077 +0.14(+1.16%)
Dec 02, 2014 12.17 12.35 12.02 12.07 729,399 -0.04(-0.33%)
Dec 01, 2014 12.59 12.60 12.09 12.11 640,604 -0.57(-4.50%)
Nov 28, 2014 12.56 12.97 12.52 12.68 282,750 +0.17(+1.36%)
Nov 26, 2014 12.71 12.51 12.51 12.51 406,000 -0.17(-1.34%)
Nov 25, 2014 12.88 13.10 12.61 12.68 465,438 -0.17(-1.32%)
Nov 24, 2014 12.52 12.86 12.51 12.85 810,565 +0.38(+3.05%)
Nov 21, 2014 12.68 12.82 12.41 12.47 817,888 -0.08(-0.64%)
Nov 20, 2014 11.74 12.61 11.74 12.55 1,212,137 +0.75(+6.36%)
Nov 19, 2014 11.81 11.91 11.55 11.80 452,842 +0.02(+0.17%)
Nov 18, 2014 11.67 11.86 11.46 11.78 525,524 +0.11(+0.94%)
Nov 17, 2014 11.85 12.02 11.66 11.67 392,388 -0.21(-1.77%)
Nov 14, 2014 11.89 12.00 11.71 11.88 720,040 +0.03(+0.25%)
Nov 13, 2014 12.09 12.32 11.72 11.85 801,801 -0.27(-2.23%)
Nov 12, 2014 11.71 12.19 11.71 12.12 715,722 +0.40(+3.41%)
Nov 11, 2014 11.63 11.84 11.58 11.72 476,526 +0.08(+0.69%)
Nov 10, 2014 11.72 11.92 11.51 11.64 445,755 -0.09(-0.77%)
Nov 07, 2014 11.85 11.88 11.62 11.73 773,305 -0.19(-1.59%)
Nov 06, 2014 11.43 11.93 11.43 11.92 695,407 +0.46(+4.01%)
Nov 05, 2014 11.28 11.52 11.19 11.46 645,669 +0.26(+2.32%)
Nov 04, 2014 11.47 11.47 11.02 11.20 1,141,783 -0.26(-2.27%)
Nov 03, 2014 11.37 11.53 11.06 11.46 1,479,892 -0.45(-3.78%)
Oct 31, 2014 12.39 12.47 11.89 11.91 977,372 -0.25(-2.06%)
Oct 30, 2014 12.15 12.25 11.69 12.16 1,045,475 +0.00(+0.00%)
Oct 29, 2014 12.16 12.27 12.02 12.16 984,181 -0.02(-0.16%)
Oct 28, 2014 12.29 12.35 11.96 12.18 994,124 -0.11(-0.90%)
Oct 27, 2014 12.01 12.32 12.05 12.29 605,932 +0.24(+1.99%)
Oct 24, 2014 12.19 12.23 11.90 12.05 504,666 -0.18(-1.47%)
Oct 23, 2014 12.04 12.31 11.81 12.23 563,071 +0.28(+2.34%)
Oct 22, 2014 12.11 12.36 11.92 11.95 559,187 -0.11(-0.91%)
Oct 21, 2014 11.89 12.15 11.75 12.06 835,041 +0.29(+2.46%)
Oct 20, 2014 11.82 11.97 11.44 11.77 1,673,820 -0.08(-0.68%)
Oct 17, 2014 12.84 12.98 11.77 11.85 2,606,798 -0.82(-6.47%)
Oct 16, 2014 12.39 12.77 12.02 12.67 1,588,643 -0.37(-2.80%)
Oct 15, 2014 12.91 13.29 12.61 13.04 1,091,924 +0.04(+0.35%)
Oct 14, 2014 12.82 13.15 12.65 12.99 1,152,283 +0.29(+2.28%)
Oct 13, 2014 12.67 12.88 12.50 12.70 1,109,348 -0.01(-0.08%)
Oct 10, 2014 12.52 12.79 12.46 12.71 906,566 +0.14(+1.11%)
Oct 09, 2014 13.00 13.21 12.52 12.57 779,696 -0.54(-4.12%)
Oct 08, 2014 12.86 13.12 12.47 13.11 1,035,871 +0.25(+1.94%)
Oct 07, 2014 13.26 13.33 12.81 12.86 1,520,724 -0.45(-3.38%)
Oct 06, 2014 13.73 13.84 13.26 13.31 1,113,696 -0.40(-2.92%)
Oct 03, 2014 13.73 13.92 13.55 13.71 951,920 +0.12(+0.88%)
Oct 02, 2014 13.45 13.76 13.45 13.59 1,115,153 -0.28(-2.02%)
Oct 01, 2014 13.92 14.11 13.71 13.87 863,768 -0.06(-0.43%)
Sep 30, 2014 14.04 14.16 13.75 13.93 1,036,227 -0.12(-0.85%)
Sep 29, 2014 13.88 14.22 13.80 14.05 1,324,094 +0.00(+0.00%)
Sep 26, 2014 14.04 14.11 13.85 14.05 542,193 +0.04(+0.29%)
Sep 25, 2014 14.02 14.45 13.84 14.01 1,147,310 -0.05(-0.36%)
Sep 24, 2014 14.00 14.25 13.85 14.06 529,798 +0.06(+0.43%)
Sep 23, 2014 14.05 14.45 13.87 14.00 625,923 -0.07(-0.50%)
Sep 22, 2014 14.45 14.52 13.97 14.07 839,092 -0.45(-3.10%)
Sep 19, 2014 14.61 15.01 14.47 14.52 1,645,834 +0.43(+3.05%)
Sep 18, 2014 14.12 14.17 13.93 14.09 845,718 +0.07(+0.50%)
Sep 17, 2014 13.99 14.11 13.83 14.02 759,418 +0.03(+0.21%)
Sep 16, 2014 13.57 14.11 13.51 13.99 506,236 +0.39(+2.87%)
Sep 15, 2014 14.00 14.15 13.58 13.60 600,639 -0.46(-3.27%)
Sep 12, 2014 14.20 14.25 13.95 14.06 602,057 -0.12(-0.85%)
Sep 11, 2014 13.97 14.51 13.86 14.18 1,337,253 +0.09(+0.64%)
Sep 10, 2014 13.39 14.25 13.39 14.09 2,075,803 +0.75(+5.62%)
Sep 09, 2014 13.00 13.79 12.96 13.34 4,876,597 -0.63(-4.51%)
Sep 08, 2014 13.48 14.01 13.48 13.97 1,392,193 +0.54(+4.02%)
Sep 05, 2014 13.65 13.85 13.17 13.43 849,925 -0.22(-1.61%)
Sep 04, 2014 13.46 13.77 13.46 13.65 1,008,912 +0.17(+1.26%)
Sep 03, 2014 13.70 13.81 13.46 13.48 721,636 -0.15(-1.10%)
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.