Skip to main content

Telephone and Data Systems (NY: TDS )

19.17 -0.49 (-2.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 18.32 18.41 18.13 18.23 975,791 -0.20(-1.11%)
Jul 30, 2014 18.91 18.96 18.28 18.44 754,398 -0.47(-2.47%)
Jul 29, 2014 18.17 19.00 18.16 18.90 1,524,632 +0.93(+5.15%)
Jul 28, 2014 17.87 17.98 17.82 17.98 441,388 +0.13(+0.74%)
Jul 25, 2014 18.09 18.16 17.83 17.85 632,873 -0.29(-1.61%)
Jul 24, 2014 18.05 18.18 17.95 18.14 588,066 +0.10(+0.57%)
Jul 23, 2014 17.86 18.05 17.71 18.03 931,203 +0.20(+1.15%)
Jul 22, 2014 18.12 18.32 17.77 17.83 1,196,297 -0.19(-1.05%)
Jul 21, 2014 18.55 18.55 17.96 18.02 1,162,509 -0.60(-3.21%)
Jul 18, 2014 18.38 18.63 18.30 18.62 2,057,875 +0.27(+1.47%)
Jul 17, 2014 18.63 18.70 18.25 18.35 779,877 -0.39(-2.06%)
Jul 16, 2014 18.54 18.90 18.28 18.73 1,253,749 +0.31(+1.66%)
Jul 15, 2014 18.57 18.62 18.26 18.43 619,375 -0.15(-0.82%)
Jul 14, 2014 18.55 18.71 18.44 18.58 597,803 +0.18(+0.95%)
Jul 11, 2014 18.47 18.52 18.21 18.41 665,065 -0.03(-0.16%)
Jul 10, 2014 18.17 18.53 18.07 18.44 694,781 +0.07(+0.40%)
Jul 09, 2014 18.61 18.65 18.26 18.36 798,775 -0.17(-0.90%)
Jul 08, 2014 18.87 18.92 18.37 18.53 974,269 -0.39(-2.08%)
Jul 07, 2014 19.09 19.21 18.80 18.92 679,575 -0.27(-1.41%)
Jul 03, 2014 19.04 19.19 19.19 19.19 677,527 +0.18(+0.92%)
Jul 02, 2014 18.78 19.23 18.71 19.02 928,714 +0.30(+1.60%)
Jul 01, 2014 19.11 19.17 18.67 18.72 1,187,523 -0.32(-1.68%)
Jun 30, 2014 18.92 19.08 18.72 19.04 1,149,646 +0.08(+0.42%)
Jun 27, 2014 18.73 19.00 18.63 18.96 1,257,126 +0.15(+0.77%)
Jun 26, 2014 18.84 18.90 18.69 18.82 553,460 -0.06(-0.31%)
Jun 25, 2014 18.47 18.87 18.47 18.87 678,217 +0.39(+2.09%)
Jun 24, 2014 18.53 18.85 18.45 18.49 896,786 -0.10(-0.55%)
Jun 23, 2014 18.82 18.82 18.39 18.59 737,795 -0.20(-1.05%)
Jun 20, 2014 18.96 18.98 18.42 18.79 1,510,847 -0.17(-0.88%)
Jun 19, 2014 18.96 19.02 18.79 18.95 605,714 -0.01(-0.04%)
Jun 18, 2014 18.65 19.00 18.63 18.96 2,261,620 +0.31(+1.64%)
Jun 17, 2014 18.47 18.83 18.46 18.65 906,401 +0.19(+1.03%)
Jun 16, 2014 18.46 18.48 17.99 18.47 969,692 -0.02(-0.12%)
Jun 13, 2014 18.40 18.60 18.27 18.49 905,434 +0.09(+0.52%)
Jun 12, 2014 18.66 18.76 18.34 18.39 688,350 -0.33(-1.75%)
Jun 11, 2014 19.11 19.22 18.66 18.72 616,167 -0.41(-2.12%)
Jun 10, 2014 19.14 19.21 18.96 19.13 505,952 -0.07(-0.38%)
Jun 06, 2014 19.46 19.59 19.20 19.20 484,790 -0.22(-1.16%)
Jun 05, 2014 19.38 19.44 19.09 19.42 516,528 +0.12(+0.60%)
Jun 04, 2014 19.59 19.59 19.27 19.31 481,117 -0.27(-1.37%)
Jun 03, 2014 19.64 19.79 19.50 19.58 616,594 -0.09(-0.44%)
Jun 02, 2014 20.10 20.16 19.58 19.66 655,472 -0.44(-2.20%)
May 30, 2014 20.03 20.61 19.89 20.11 787,550 +0.38(+1.91%)
May 29, 2014 19.45 19.86 19.32 19.73 390,042 +0.36(+1.84%)
May 28, 2014 19.41 19.58 19.23 19.37 641,946 -0.04(-0.22%)
May 27, 2014 19.59 19.60 19.37 19.42 372,879 -0.09(-0.48%)
May 23, 2014 19.28 19.51 19.51 19.51 464,742 +0.08(+0.43%)
May 22, 2014 19.05 19.47 19.05 19.43 262,964 +0.39(+2.04%)
May 21, 2014 19.03 19.19 19.01 19.04 479,561 +0.03(+0.15%)
May 20, 2014 19.32 19.42 19.00 19.01 612,427 -0.33(-1.73%)
May 19, 2014 19.47 19.60 19.29 19.34 1,039,096 -0.12(-0.63%)
May 16, 2014 19.47 19.60 19.36 19.47 528,468 +0.05(+0.26%)
May 15, 2014 19.67 19.76 19.24 19.42 596,846 -0.28(-1.40%)
May 14, 2014 19.81 19.92 19.66 19.69 464,465 -0.15(-0.73%)
May 13, 2014 19.92 19.94 19.75 19.84 956,638 -0.05(-0.26%)
May 12, 2014 19.61 19.90 19.59 19.89 694,877 +0.28(+1.44%)
May 09, 2014 19.65 19.81 19.58 19.60 882,489 -0.07(-0.37%)
May 08, 2014 19.97 20.28 19.68 19.68 661,084 -0.34(-1.70%)
May 07, 2014 19.90 20.04 19.71 20.02 676,786 +0.12(+0.62%)
May 06, 2014 19.74 19.95 19.66 19.89 566,061 +0.14(+0.70%)
May 05, 2014 19.50 19.84 19.42 19.76 889,829 +0.15(+0.78%)
May 02, 2014 20.13 20.50 19.60 19.60 982,976 -0.35(-1.75%)
May 01, 2014 19.81 20.03 19.49 19.95 1,781,979 +0.22(+1.14%)
Apr 30, 2014 19.16 19.76 19.14 19.73 662,932 +0.55(+2.88%)
Apr 29, 2014 19.22 19.59 19.16 19.18 521,933 +0.04(+0.23%)
Apr 28, 2014 19.15 19.35 19.01 19.13 790,957 +0.04(+0.23%)
Apr 25, 2014 19.16 19.39 19.01 19.09 599,566 -0.12(-0.60%)
Apr 24, 2014 19.44 19.44 18.97 19.21 803,860 -0.17(-0.86%)
Apr 23, 2014 19.50 19.65 19.21 19.37 958,972 -0.19(-0.96%)
Apr 22, 2014 19.10 19.57 19.05 19.56 771,321 +0.43(+2.24%)
Apr 21, 2014 19.44 19.45 19.02 19.13 619,026 -0.29(-1.49%)
Apr 17, 2014 19.10 19.42 19.42 19.42 1,767,732 +0.28(+1.44%)
Apr 16, 2014 19.26 19.26 18.89 19.15 596,464 +0.01(+0.08%)
Apr 15, 2014 19.06 19.18 18.89 19.13 840,473 +0.06(+0.30%)
Apr 14, 2014 19.18 19.58 19.02 19.07 809,118 +0.11(+0.57%)
Apr 11, 2014 18.87 19.13 18.83 18.97 1,056,417 -0.08(-0.42%)
Apr 10, 2014 19.19 19.36 18.91 19.05 944,075 -0.17(-0.91%)
Apr 09, 2014 19.21 19.31 19.02 19.22 788,549 +0.10(+0.53%)
Apr 08, 2014 19.11 19.34 19.05 19.12 941,851 +0.06(+0.30%)
Apr 07, 2014 18.98 19.11 18.84 19.06 710,515 +0.01(+0.08%)
Apr 04, 2014 19.29 19.39 18.97 19.05 643,675 -0.18(-0.94%)
Apr 03, 2014 19.39 19.41 19.23 19.23 645,420 -0.16(-0.82%)
Apr 02, 2014 19.42 19.53 19.31 19.39 671,276 -0.07(-0.34%)
Apr 01, 2014 19.05 19.54 18.84 19.45 1,258,732 +0.44(+2.29%)
Mar 31, 2014 18.67 19.02 18.51 19.02 901,708 +0.49(+2.62%)
Mar 28, 2014 18.36 18.65 18.32 18.53 708,975 +0.20(+1.11%)
Mar 27, 2014 18.25 18.61 18.24 18.33 830,209 +0.09(+0.52%)
Mar 26, 2014 18.18 18.34 18.10 18.23 1,106,040 +0.16(+0.88%)
Mar 25, 2014 18.52 18.73 17.93 18.07 749,118 -0.44(-2.35%)
Mar 24, 2014 18.46 18.55 18.20 18.51 943,600 +0.16(+0.87%)
Mar 21, 2014 18.34 18.52 18.15 18.35 1,662,954 +0.12(+0.68%)
Mar 20, 2014 17.70 18.30 17.68 18.23 785,313 +0.52(+2.95%)
Mar 19, 2014 17.78 17.96 17.65 17.70 802,242 -0.07(-0.37%)
Mar 18, 2014 17.38 18.02 17.35 17.77 1,702,065 +0.42(+2.43%)
Mar 17, 2014 16.91 17.38 16.85 17.35 1,013,273 +0.47(+2.79%)
Mar 14, 2014 16.88 17.04 16.75 16.88 736,097 -0.01(-0.09%)
Mar 13, 2014 16.99 17.06 16.82 16.89 1,098,516 -0.07(-0.43%)
Mar 12, 2014 16.93 17.06 16.79 16.96 944,340 -0.08(-0.49%)
Mar 11, 2014 17.11 17.15 16.92 17.05 1,547,918 -0.05(-0.30%)
Mar 10, 2014 17.06 17.16 16.89 17.10 1,113,102 +0.04(+0.21%)
Mar 07, 2014 17.29 17.38 16.90 17.06 1,466,117 -0.22(-1.25%)
Mar 06, 2014 17.28 17.42 17.15 17.28 1,699,963 +0.00(+0.00%)
Mar 05, 2014 17.71 17.89 17.26 17.28 1,154,304 -0.45(-2.52%)
Mar 04, 2014 17.73 18.07 17.42 17.73 1,910,325 +0.12(+0.66%)
Mar 03, 2014 16.79 18.19 16.79 17.61 2,227,822 +1.17(+7.11%)
Feb 28, 2014 16.75 16.80 16.34 16.44 1,610,794 -0.40(-2.36%)
Feb 27, 2014 16.24 17.29 16.24 16.84 2,108,704 +0.69(+4.29%)
Feb 26, 2014 17.64 17.65 15.37 16.15 3,079,778 -1.44(-8.17%)
Feb 25, 2014 17.78 17.82 17.57 17.58 963,297 -0.21(-1.18%)
Feb 24, 2014 18.06 18.10 17.76 17.79 642,179 -0.25(-1.40%)
Feb 21, 2014 17.97 18.10 17.89 18.04 503,033 +0.12(+0.68%)
Feb 20, 2014 17.84 17.96 17.71 17.92 401,505 +0.13(+0.73%)
Feb 19, 2014 17.76 17.87 17.63 17.79 853,133 -0.04(-0.20%)
Feb 18, 2014 18.14 18.21 17.80 17.83 689,197 -0.32(-1.79%)
Feb 14, 2014 18.22 18.15 18.15 18.15 558,044 -0.10(-0.55%)
Feb 13, 2014 17.81 18.39 17.78 18.25 931,840 +0.36(+2.02%)
Feb 12, 2014 18.23 18.38 17.86 17.89 939,522 -0.33(-1.82%)
Feb 11, 2014 18.23 18.32 18.08 18.22 693,689 +0.14(+0.76%)
Feb 10, 2014 18.13 18.13 17.94 18.09 564,659 -0.07(-0.40%)
Feb 07, 2014 18.22 18.33 18.04 18.16 479,883 +0.04(+0.24%)
Feb 06, 2014 18.01 18.19 17.92 18.12 473,892 +0.11(+0.60%)
Feb 05, 2014 18.42 18.51 17.97 18.01 1,073,892 -0.54(-2.92%)
Feb 04, 2014 18.97 18.97 18.53 18.55 1,011,044 -0.35(-1.87%)
Feb 03, 2014 19.51 19.54 18.90 18.90 1,671,541 -0.59(-3.03%)
Jan 31, 2014 19.22 19.71 19.22 19.49 877,337 +0.04(+0.22%)
Jan 30, 2014 19.49 19.59 19.31 19.45 1,223,100 +0.17(+0.86%)
Jan 29, 2014 19.56 19.59 19.19 19.28 1,361,865 -0.50(-2.52%)
Jan 28, 2014 19.64 19.84 19.50 19.78 1,168,676 +0.19(+0.99%)
Jan 27, 2014 19.74 19.81 19.54 19.59 1,393,697 -0.15(-0.77%)
Jan 24, 2014 19.93 19.93 19.61 19.74 1,458,608 -0.26(-1.30%)
Jan 23, 2014 20.02 20.06 19.78 20.00 613,829 -0.09(-0.43%)
Jan 22, 2014 20.06 20.12 19.84 20.09 690,393 +0.03(+0.14%)
Jan 21, 2014 19.71 20.06 19.70 20.06 829,002 +0.43(+2.21%)
Jan 17, 2014 19.80 19.62 19.62 19.62 1,717,934 -0.17(-0.87%)
Jan 16, 2014 19.74 19.86 19.62 19.80 699,604 -0.01(-0.07%)
Jan 15, 2014 19.67 20.03 19.67 19.81 704,836 +0.14(+0.70%)
Jan 14, 2014 19.48 19.71 19.44 19.67 735,961 +0.22(+1.15%)
Jan 13, 2014 19.47 19.72 19.37 19.45 1,066,933 -0.11(-0.55%)
Jan 10, 2014 19.62 19.70 19.37 19.56 1,648,280 -0.05(-0.26%)
Jan 09, 2014 19.82 19.82 19.54 19.61 1,433,282 -0.18(-0.91%)
Jan 08, 2014 19.44 19.79 19.32 19.79 1,415,790 +0.32(+1.63%)
Jan 07, 2014 19.14 19.67 19.10 19.47 1,062,200 +0.37(+1.93%)
Jan 06, 2014 18.86 19.16 18.79 19.10 769,620 +0.32(+1.69%)
Jan 03, 2014 18.50 18.86 18.42 18.79 539,382 +0.27(+1.48%)
Jan 02, 2014 18.58 18.66 18.29 18.51 660,155 -0.09(-0.47%)
Dec 31, 2013 18.68 18.60 18.60 18.60 531,985 -0.09(-0.46%)
Dec 30, 2013 19.04 19.10 18.69 18.69 697,755 -0.35(-1.82%)
Dec 27, 2013 19.08 19.13 18.97 19.03 752,090 +0.06(+0.34%)
Dec 26, 2013 18.66 18.97 18.44 18.97 938,425 +0.33(+1.78%)
Dec 24, 2013 18.51 18.64 18.47 18.64 263,556 +0.17(+0.90%)
Dec 23, 2013 18.22 18.48 18.19 18.47 857,650 +0.40(+2.20%)
Dec 20, 2013 17.83 18.09 17.83 18.07 1,095,346 +0.24(+1.34%)
Dec 19, 2013 17.74 17.87 17.67 17.83 683,958 +0.09(+0.53%)
Dec 18, 2013 18.12 18.14 17.47 17.74 1,434,353 -0.39(-2.15%)
Dec 17, 2013 18.30 18.30 17.96 18.13 800,281 -0.01(-0.08%)
Dec 16, 2013 17.89 18.20 17.82 18.14 1,083,779 +0.33(+1.86%)
Dec 13, 2013 17.88 17.96 17.56 17.81 1,214,546 -0.04(-0.24%)
Dec 12, 2013 17.78 17.89 17.65 17.86 1,017,484 +0.10(+0.56%)
Dec 11, 2013 18.00 18.18 17.73 17.76 1,106,302 -0.24(-1.32%)
Dec 10, 2013 18.36 18.47 17.73 17.99 2,518,944 -0.44(-2.38%)
Dec 09, 2013 19.00 19.06 18.30 18.43 1,817,933 -0.67(-3.49%)
Dec 06, 2013 19.06 19.48 19.01 19.10 792,177 +0.24(+1.26%)
Dec 05, 2013 19.18 19.29 18.80 18.86 1,025,082 -0.32(-1.68%)
Dec 04, 2013 19.45 19.55 19.13 19.18 991,055 -0.34(-1.76%)
Dec 03, 2013 19.46 19.53 19.16 19.53 1,045,245 -0.01(-0.07%)
Dec 02, 2013 19.95 20.12 19.51 19.54 804,875 -0.42(-2.09%)
Nov 29, 2013 19.97 20.11 19.90 19.96 391,544 +0.00(+0.00%)
Nov 27, 2013 20.29 20.30 19.93 19.96 609,668 -0.32(-1.56%)
Nov 26, 2013 20.30 20.43 20.20 20.28 528,657 -0.04(-0.18%)
Nov 25, 2013 20.72 20.72 20.27 20.31 463,249 -0.40(-1.94%)
Nov 22, 2013 21.07 21.12 20.63 20.71 379,417 -0.35(-1.67%)
Nov 21, 2013 20.73 21.21 20.68 21.07 710,961 +0.38(+1.84%)
Nov 20, 2013 20.79 21.04 20.61 20.68 534,408 -0.05(-0.24%)
Nov 19, 2013 20.94 20.96 20.60 20.74 1,087,324 -0.24(-1.16%)
Nov 18, 2013 21.35 21.36 20.94 20.98 547,122 -0.29(-1.38%)
Nov 15, 2013 21.23 21.42 21.08 21.27 465,464 +0.12(+0.58%)
Nov 14, 2013 21.17 21.26 21.06 21.15 448,069 +0.19(+0.89%)
Nov 12, 2013 21.11 21.22 20.92 20.96 542,351 -0.16(-0.75%)
Nov 11, 2013 21.07 21.29 21.00 21.12 346,103 +0.05(+0.24%)
Nov 08, 2013 21.02 21.08 20.71 21.07 866,582 +0.06(+0.31%)
Nov 07, 2013 22.08 22.08 20.99 21.01 1,480,923 -1.10(-4.97%)
Nov 06, 2013 22.03 22.13 21.75 22.11 815,779 +0.24(+1.08%)
Nov 05, 2013 21.68 22.09 21.63 21.87 1,127,202 +0.19(+0.86%)
Nov 04, 2013 22.11 22.26 21.57 21.68 1,137,900 -0.31(-1.40%)
Nov 01, 2013 22.36 22.39 21.57 21.99 1,361,520 -0.39(-1.73%)
Oct 31, 2013 22.24 22.53 21.92 22.38 831,134 +0.18(+0.81%)
Oct 30, 2013 22.31 22.37 22.05 22.20 688,831 -0.04(-0.19%)
Oct 29, 2013 22.52 22.62 22.24 22.24 1,177,635 -0.28(-1.24%)
Oct 28, 2013 22.23 22.62 22.13 22.52 940,870 +0.34(+1.55%)
Oct 25, 2013 21.63 22.18 21.45 22.18 631,659 +0.61(+2.83%)
Oct 24, 2013 21.52 21.61 21.37 21.57 464,654 +0.05(+0.23%)
Oct 23, 2013 21.50 21.65 21.40 21.52 553,042 -0.13(-0.60%)
Oct 22, 2013 21.50 21.75 21.38 21.65 746,644 +0.24(+1.14%)
Oct 21, 2013 21.66 21.70 21.31 21.40 662,051 -0.19(-0.90%)
Oct 18, 2013 21.53 21.82 21.33 21.60 1,777,919 +0.17(+0.77%)
Oct 17, 2013 21.18 21.50 21.10 21.43 820,317 +0.22(+1.05%)
Oct 16, 2013 20.97 21.25 20.93 21.21 668,361 +0.40(+1.93%)
Oct 15, 2013 20.92 21.01 20.78 20.81 1,322,368 -0.11(-0.55%)
Oct 14, 2013 20.87 21.02 20.60 20.92 830,819 -0.05(-0.24%)
Oct 11, 2013 20.89 21.08 20.78 20.97 708,270 +0.11(+0.55%)
Oct 10, 2013 20.46 20.90 20.46 20.86 888,883 +0.62(+3.05%)
Oct 09, 2013 20.41 20.58 20.20 20.24 856,943 -0.12(-0.60%)
Oct 08, 2013 20.78 20.89 20.32 20.36 862,661 -0.38(-1.83%)
Oct 07, 2013 20.75 20.91 20.69 20.74 899,062 -0.22(-1.06%)
Oct 04, 2013 21.32 21.42 20.89 20.96 1,054,194 -0.32(-1.52%)
Oct 03, 2013 21.54 21.60 21.18 21.29 931,402 -0.24(-1.13%)
Oct 02, 2013 21.23 21.65 21.11 21.53 810,182 +0.21(+0.98%)
Oct 01, 2013 21.26 21.52 21.14 21.32 1,254,640 +0.06(+0.27%)
Sep 27, 2013 21.32 21.41 21.14 21.27 454,906 -0.11(-0.50%)
Sep 26, 2013 21.19 21.40 21.11 21.37 500,466 +0.21(+0.98%)
Sep 25, 2013 21.14 21.32 21.07 21.17 423,683 +0.01(+0.07%)
Sep 24, 2013 21.01 21.26 20.84 21.15 779,116 +0.19(+0.89%)
Sep 23, 2013 20.47 21.04 20.41 20.96 925,207 +0.52(+2.53%)
Sep 20, 2013 20.44 20.58 20.34 20.45 1,314,638 +0.11(+0.56%)
Sep 19, 2013 20.34 20.41 20.23 20.33 443,201 +0.01(+0.04%)
Sep 18, 2013 20.30 20.58 20.07 20.33 970,912 +0.04(+0.18%)
Sep 17, 2013 19.94 20.34 19.88 20.29 550,708 +0.35(+1.76%)
Sep 16, 2013 20.78 20.58 19.92 19.94 1,058,316 -0.65(-3.14%)
Sep 13, 2013 20.38 20.61 20.25 20.58 561,372 +0.28(+1.38%)
Sep 12, 2013 20.72 20.78 20.28 20.30 730,623 -0.37(-1.78%)
Sep 11, 2013 20.66 20.84 20.55 20.67 744,388 +0.02(+0.10%)
Sep 10, 2013 20.45 20.65 20.37 20.65 715,215 +0.30(+1.47%)
Sep 09, 2013 19.80 20.37 19.80 20.35 719,753 +0.56(+2.85%)
Sep 06, 2013 19.95 20.04 19.65 19.79 1,011,450 -0.06(-0.32%)
Sep 05, 2013 19.84 20.09 19.82 19.85 808,162 -0.01(-0.04%)
Sep 04, 2013 19.68 19.92 19.65 19.86 702,456 +0.21(+1.05%)
Sep 03, 2013 20.02 20.14 19.49 19.65 1,713,150 -0.14(-0.69%)
Aug 30, 2013 20.27 20.32 19.71 19.79 1,061,999 -0.48(-2.36%)
Aug 29, 2013 19.92 20.44 19.92 20.27 1,465,727 +0.26(+1.32%)
Aug 28, 2013 19.94 20.17 19.82 20.00 768,558 +0.04(+0.21%)
Aug 27, 2013 20.06 20.13 19.84 19.96 737,652 -0.32(-1.59%)
Aug 26, 2013 20.22 20.66 20.22 20.28 584,702 +0.09(+0.46%)
Aug 23, 2013 20.23 20.23 19.96 20.19 702,837 -0.04(-0.18%)
Aug 22, 2013 20.12 20.38 19.98 20.22 425,234 +0.22(+1.11%)
Aug 21, 2013 20.22 20.24 19.90 20.00 552,144 -0.28(-1.37%)
Aug 20, 2013 20.40 20.44 20.23 20.28 496,219 -0.06(-0.28%)
Aug 19, 2013 20.11 20.42 19.95 20.34 629,592 +0.24(+1.17%)
Aug 16, 2013 20.36 20.37 20.10 20.10 786,991 -0.25(-1.23%)
Aug 15, 2013 20.58 20.74 20.26 20.35 826,134 -0.44(-2.10%)
Aug 14, 2013 20.80 20.94 20.60 20.79 772,424 -0.06(-0.31%)
Aug 13, 2013 20.92 20.98 20.65 20.85 812,542 -0.06(-0.27%)
Aug 12, 2013 21.02 21.15 20.85 20.91 833,733 -0.18(-0.85%)
Aug 09, 2013 20.71 21.17 20.60 21.09 904,769 +0.34(+1.62%)
Aug 08, 2013 20.97 21.08 20.70 20.75 1,264,409 -0.07(-0.34%)
Aug 07, 2013 20.73 20.89 20.52 20.82 1,471,063 -0.08(-0.38%)
Aug 06, 2013 20.37 21.00 20.37 20.90 2,057,695 +0.44(+2.13%)
Aug 05, 2013 19.17 20.47 19.17 20.47 1,906,032 +1.30(+6.79%)
Aug 02, 2013 19.29 19.94 18.82 19.16 1,660,661 +0.02(+0.11%)
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.