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

Mercer Intl Inc (NQ: MERC )

10.18 -0.17 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 8.227 8.408 8.118 8.292 222,076 +0.02(+0.26%)
Aug 28, 2015 8.336 8.357 8.147 8.270 220,982 -0.03(-0.35%)
Aug 27, 2015 7.662 8.357 7.619 8.299 623,702 +0.75(+9.98%)
Aug 26, 2015 7.684 7.959 7.315 7.546 1,077,557 +0.31(+4.30%)
Aug 25, 2015 7.582 7.582 7.162 7.235 793,156 -0.17(-2.35%)
Aug 24, 2015 7.315 7.677 7.257 7.409 640,866 -0.33(-4.21%)
Aug 21, 2015 8.003 8.053 7.691 7.735 481,400 -0.34(-4.22%)
Aug 20, 2015 8.372 8.546 8.003 8.075 197,125 -0.33(-3.88%)
Aug 19, 2015 8.191 8.459 7.872 8.401 394,990 +0.19(+2.29%)
Aug 18, 2015 8.480 8.691 8.198 8.213 152,867 -0.25(-2.91%)
Aug 17, 2015 8.155 8.473 8.003 8.459 456,781 +0.26(+3.18%)
Aug 14, 2015 8.314 8.430 7.981 8.198 710,529 -0.17(-1.99%)
Aug 13, 2015 8.712 8.857 8.343 8.365 340,837 -0.31(-3.59%)
Aug 12, 2015 8.821 8.843 8.509 8.676 277,154 -0.20(-2.20%)
Aug 11, 2015 8.850 9.009 8.734 8.872 360,458 -0.03(-0.33%)
Aug 10, 2015 8.777 8.958 8.701 8.901 240,123 +0.12(+1.40%)
Aug 07, 2015 8.546 8.835 8.350 8.777 428,458 +0.20(+2.28%)
Aug 06, 2015 8.691 9.089 8.430 8.582 339,087 -0.15(-1.74%)
Aug 05, 2015 9.060 9.219 8.676 8.734 446,656 -0.25(-2.82%)
Aug 04, 2015 9.154 9.465 8.872 8.987 277,466 -0.20(-2.21%)
Aug 03, 2015 8.857 9.451 8.763 9.190 369,838 +0.43(+4.96%)
Jul 31, 2015 9.313 9.313 8.046 8.756 1,512,549 -0.35(-3.90%)
Jul 30, 2015 8.835 9.132 8.748 9.111 721,468 +0.28(+3.11%)
Jul 29, 2015 8.748 8.886 8.625 8.835 354,629 +0.10(+1.16%)
Jul 28, 2015 8.394 8.759 7.891 8.734 509,821 +0.41(+4.96%)
Jul 27, 2015 8.256 8.582 8.075 8.321 723,933 -0.28(-3.28%)
Jul 24, 2015 8.915 8.958 8.567 8.604 427,979 -0.35(-3.96%)
Jul 23, 2015 9.371 9.487 8.734 8.958 434,760 -0.41(-4.40%)
Jul 22, 2015 9.400 9.509 9.284 9.371 266,763 -0.03(-0.31%)
Jul 21, 2015 9.422 9.531 9.357 9.400 201,847 -0.02(-0.23%)
Jul 20, 2015 9.270 9.444 9.219 9.422 271,009 +0.05(+0.54%)
Jul 17, 2015 9.755 9.835 9.364 9.371 202,725 -0.35(-3.65%)
Jul 16, 2015 9.770 9.907 9.596 9.726 262,385 +0.06(+0.60%)
Jul 15, 2015 9.552 9.755 9.393 9.668 382,874 +0.12(+1.29%)
Jul 14, 2015 9.545 9.603 9.400 9.545 180,052 -0.01(-0.15%)
Jul 13, 2015 9.415 9.683 9.415 9.560 216,136 +0.24(+2.56%)
Jul 10, 2015 9.241 9.469 9.168 9.321 531,583 -0.10(-1.08%)
Jul 09, 2015 9.516 9.531 9.125 9.422 437,084 +0.02(+0.23%)
Jul 08, 2015 9.726 9.777 9.364 9.400 376,122 -0.37(-3.78%)
Jul 07, 2015 9.914 9.914 9.270 9.770 410,554 -0.15(-1.53%)
Jul 06, 2015 10.12 10.13 9.697 9.922 192,250 -0.24(-2.35%)
Jul 02, 2015 9.878 10.16 10.16 10.16 434,680 +0.30(+3.01%)
Jul 01, 2015 9.980 10.15 9.755 9.864 354,754 -0.04(-0.44%)
Jun 30, 2015 10.00 10.09 9.733 9.907 193,599 -0.04(-0.44%)
Jun 29, 2015 10.02 10.18 9.932 9.951 209,651 -0.25(-2.41%)
Jun 26, 2015 10.28 10.38 10.06 10.20 225,837 -0.03(-0.28%)
Jun 25, 2015 10.34 10.36 10.21 10.23 166,310 -0.07(-0.70%)
Jun 24, 2015 10.36 10.55 10.25 10.30 184,195 +0.04(+0.35%)
Jun 23, 2015 10.30 10.31 10.15 10.26 590,414 +0.01(+0.07%)
Jun 22, 2015 10.16 10.28 10.10 10.25 271,327 +0.09(+0.93%)
Jun 19, 2015 9.799 10.32 9.719 10.16 387,147 +0.38(+3.93%)
Jun 18, 2015 9.842 9.972 9.726 9.777 109,339 -0.04(-0.37%)
Jun 17, 2015 10.04 10.13 9.712 9.813 251,316 -0.25(-2.45%)
Jun 16, 2015 10.10 10.15 10.00 10.06 135,985 -0.07(-0.64%)
Jun 15, 2015 10.28 10.28 10.01 10.12 231,238 -0.20(-1.89%)
Jun 12, 2015 10.29 10.40 10.22 10.32 147,533 +0.02(+0.21%)
Jun 11, 2015 10.16 10.31 9.933 10.30 155,829 +0.16(+1.57%)
Jun 10, 2015 10.28 10.35 10.07 10.14 116,391 -0.06(-0.57%)
Jun 09, 2015 10.16 10.24 10.02 10.20 193,140 +0.07(+0.72%)
Jun 08, 2015 10.28 10.28 10.02 10.12 203,881 -0.19(-1.83%)
Jun 05, 2015 10.30 10.40 10.17 10.31 117,802 +0.03(+0.28%)
Jun 04, 2015 10.46 10.57 10.16 10.28 168,637 -0.20(-1.93%)
Jun 03, 2015 10.48 10.65 10.36 10.49 445,826 +0.02(+0.21%)
Jun 02, 2015 10.47 10.56 10.32 10.46 242,314 -0.02(-0.21%)
Jun 01, 2015 10.30 10.49 10.14 10.49 244,089 +0.22(+2.12%)
May 29, 2015 10.25 10.41 10.07 10.27 282,103 +0.03(+0.28%)
May 28, 2015 10.23 10.26 10.07 10.24 194,232 -0.01(-0.07%)
May 27, 2015 10.10 10.30 9.958 10.25 268,364 +0.15(+1.51%)
May 26, 2015 10.28 10.32 10.00 10.10 216,397 -0.26(-2.52%)
May 22, 2015 10.38 10.36 10.36 10.36 119,578 -0.08(-0.76%)
May 21, 2015 10.38 10.54 10.29 10.44 255,251 +0.04(+0.35%)
May 20, 2015 10.50 10.50 10.20 10.40 207,862 -0.09(-0.90%)
May 19, 2015 10.45 10.58 10.24 10.49 274,207 -0.07(-0.62%)
May 18, 2015 10.18 10.58 10.15 10.56 239,043 +0.30(+2.89%)
May 15, 2015 10.54 10.61 10.19 10.26 192,971 -0.26(-2.48%)
May 14, 2015 10.41 10.59 10.33 10.52 218,098 +0.14(+1.40%)
May 13, 2015 10.41 10.42 10.19 10.38 203,792 +0.05(+0.49%)
May 12, 2015 9.943 10.34 9.777 10.33 269,572 +0.21(+2.08%)
May 11, 2015 10.15 10.20 10.04 10.12 258,315 -0.08(-0.78%)
May 08, 2015 10.33 10.42 10.12 10.20 336,272 +0.17(+1.66%)
May 07, 2015 10.02 10.11 9.885 10.03 560,088 -0.07(-0.65%)
May 06, 2015 10.32 10.32 10.07 10.10 422,968 -0.17(-1.69%)
May 05, 2015 10.33 10.37 10.12 10.27 383,300 -0.04(-0.35%)
May 04, 2015 10.32 10.44 10.24 10.31 473,021 -0.02(-0.21%)
May 01, 2015 10.18 10.68 9.415 10.33 835,323 -0.03(-0.28%)
Apr 30, 2015 10.57 10.64 10.28 10.36 309,753 -0.22(-2.12%)
Apr 29, 2015 10.39 10.65 10.20 10.58 454,809 +0.14(+1.39%)
Apr 28, 2015 10.30 10.44 10.09 10.44 533,350 +0.17(+1.69%)
Apr 27, 2015 10.49 10.50 10.20 10.26 367,296 -0.19(-1.80%)
Apr 24, 2015 10.48 10.48 10.25 10.45 352,352 -0.07(-0.65%)
Apr 23, 2015 10.19 10.55 10.15 10.52 572,406 +0.31(+3.01%)
Apr 22, 2015 10.33 10.35 10.16 10.21 231,485 -0.14(-1.33%)
Apr 21, 2015 10.30 10.44 10.15 10.35 352,287 +0.04(+0.42%)
Apr 20, 2015 10.81 10.84 10.18 10.31 416,668 -0.50(-4.62%)
Apr 17, 2015 10.78 10.81 10.54 10.81 298,694 +0.02(+0.20%)
Apr 16, 2015 11.02 11.05 10.72 10.78 204,411 -0.24(-2.17%)
Apr 15, 2015 11.02 11.05 10.88 11.02 518,994 +0.08(+0.73%)
Apr 14, 2015 10.99 11.05 10.86 10.94 388,485 -0.01(-0.07%)
Apr 13, 2015 10.70 11.00 10.65 10.95 469,123 +0.30(+2.86%)
Apr 10, 2015 10.80 10.83 10.63 10.65 273,796 -0.13(-1.21%)
Apr 09, 2015 10.74 10.95 10.65 10.78 264,994 +0.04(+0.41%)
Apr 08, 2015 10.61 10.88 10.60 10.73 235,497 +0.08(+0.75%)
Apr 07, 2015 10.98 11.04 10.58 10.65 413,571 -0.38(-3.41%)
Apr 06, 2015 11.16 11.29 10.95 11.03 605,319 -0.14(-1.23%)
Apr 02, 2015 11.37 11.17 11.17 11.17 642,354 -0.20(-1.72%)
Apr 01, 2015 11.15 11.41 10.89 11.36 903,105 +0.24(+2.15%)
Mar 31, 2015 10.70 11.23 10.60 11.12 949,511 +0.43(+3.99%)
Mar 30, 2015 10.45 10.72 10.45 10.70 1,009,560 +0.28(+2.64%)
Mar 27, 2015 10.41 10.59 10.41 10.42 343,231 +0.03(+0.28%)
Mar 26, 2015 10.37 10.50 10.25 10.39 387,852 +0.04(+0.42%)
Mar 25, 2015 10.41 10.46 10.25 10.35 575,727 -0.01(-0.07%)
Mar 24, 2015 10.04 10.39 9.994 10.36 427,951 +0.30(+3.03%)
Mar 23, 2015 10.38 10.46 10.03 10.05 413,599 -0.33(-3.21%)
Mar 20, 2015 10.26 10.48 10.17 10.39 792,690 +0.23(+2.28%)
Mar 19, 2015 10.15 10.20 10.04 10.15 423,981 -0.06(-0.57%)
Mar 18, 2015 10.19 10.39 10.12 10.21 1,231,076 +0.02(+0.21%)
Mar 17, 2015 10.11 10.37 10.06 10.19 658,740 +0.08(+0.79%)
Mar 16, 2015 10.06 10.23 10.00 10.11 544,803 +0.01(+0.14%)
Mar 13, 2015 10.02 10.21 9.966 10.10 282,009 -0.04(-0.43%)
Mar 12, 2015 10.25 10.35 10.10 10.14 361,726 -0.04(-0.36%)
Mar 11, 2015 10.06 10.21 9.965 10.18 590,945 +0.20(+2.03%)
Mar 10, 2015 10.46 10.63 9.951 9.972 720,684 -0.54(-5.10%)
Mar 09, 2015 10.36 10.83 10.35 10.51 841,668 +0.15(+1.47%)
Mar 06, 2015 9.936 10.43 9.936 10.36 1,215,954 +0.36(+3.62%)
Mar 05, 2015 10.01 10.12 9.893 9.994 373,497 +0.01(+0.07%)
Mar 04, 2015 9.943 10.05 9.784 9.987 787,871 +0.04(+0.44%)
Mar 03, 2015 10.14 10.27 9.936 9.943 1,075,001 -0.20(-1.93%)
Mar 02, 2015 10.36 10.44 9.958 10.14 847,941 -0.20(-1.89%)
Feb 27, 2015 10.28 10.46 10.18 10.33 510,926 +0.14(+1.35%)
Feb 26, 2015 10.23 10.41 10.07 10.20 705,143 -0.01(-0.14%)
Feb 25, 2015 9.980 10.25 9.980 10.21 780,595 +0.27(+2.70%)
Feb 24, 2015 10.20 10.34 9.838 9.943 576,869 -0.19(-1.86%)
Feb 23, 2015 10.46 10.46 9.990 10.13 1,363,081 -0.31(-2.98%)
Feb 20, 2015 10.31 10.49 10.15 10.44 651,694 +0.17(+1.62%)
Feb 19, 2015 9.929 10.50 9.857 10.28 572,428 +0.30(+2.97%)
Feb 18, 2015 10.07 10.12 9.900 9.980 815,677 -0.08(-0.79%)
Feb 17, 2015 9.849 10.38 9.509 10.06 658,424 +0.18(+1.83%)
Feb 13, 2015 10.15 9.878 9.878 9.878 572,347 -0.10(-1.02%)
Feb 12, 2015 9.842 10.20 9.828 9.980 589,179 +0.19(+1.92%)
Feb 11, 2015 9.813 9.958 9.784 9.791 303,247 -0.06(-0.59%)
Feb 10, 2015 9.857 9.958 9.661 9.849 406,152 +0.09(+0.97%)
Feb 09, 2015 9.777 9.842 9.581 9.755 298,874 +0.05(+0.52%)
Feb 06, 2015 9.755 9.885 9.589 9.704 340,007 +0.00(+0.00%)
Feb 05, 2015 9.458 9.777 9.350 9.704 342,375 +0.30(+3.16%)
Feb 04, 2015 9.574 9.675 9.357 9.407 267,188 -0.17(-1.81%)
Feb 03, 2015 9.248 9.762 8.973 9.581 469,487 +0.54(+5.92%)
Feb 02, 2015 9.292 9.292 8.881 9.045 366,041 -0.14(-1.50%)
Jan 30, 2015 8.908 9.197 8.828 9.183 311,488 +0.17(+1.85%)
Jan 29, 2015 8.806 9.053 8.763 9.016 241,878 +0.10(+1.14%)
Jan 28, 2015 8.995 9.067 8.835 8.915 141,279 -0.07(-0.81%)
Jan 27, 2015 8.828 9.074 8.734 8.987 185,736 +0.03(+0.32%)
Jan 26, 2015 8.879 8.980 8.799 8.958 171,858 +0.13(+1.48%)
Jan 23, 2015 9.219 9.219 8.770 8.828 133,430 -0.35(-3.86%)
Jan 22, 2015 8.792 9.219 8.770 9.183 282,648 +0.41(+4.71%)
Jan 21, 2015 8.676 8.980 8.640 8.770 190,461 -0.09(-0.98%)
Jan 20, 2015 9.205 9.205 8.596 8.857 330,224 -0.28(-3.09%)
Jan 16, 2015 9.197 9.328 9.089 9.140 187,513 -0.04(-0.39%)
Jan 15, 2015 9.415 9.473 9.154 9.176 416,616 -0.20(-2.09%)
Jan 14, 2015 9.038 9.480 8.987 9.371 213,076 +0.22(+2.45%)
Jan 13, 2015 9.205 9.407 8.958 9.147 202,800 +0.04(+0.40%)
Jan 12, 2015 9.103 9.270 8.828 9.111 167,669 -0.08(-0.87%)
Jan 09, 2015 9.074 9.313 8.908 9.190 163,574 +0.15(+1.68%)
Jan 08, 2015 8.828 9.060 8.748 9.038 163,619 +0.31(+3.57%)
Jan 07, 2015 9.009 9.065 8.719 8.727 146,352 -0.25(-2.74%)
Jan 06, 2015 9.089 9.132 8.756 8.973 295,793 -0.07(-0.80%)
Jan 05, 2015 8.879 9.129 8.879 9.045 250,782 -0.04(-0.48%)
Jan 02, 2015 8.908 9.125 8.705 9.089 492,594 +0.19(+2.12%)
Dec 31, 2014 9.161 8.901 8.901 8.901 215,683 -0.26(-2.85%)
Dec 30, 2014 9.161 9.263 9.002 9.161 193,592 -0.05(-0.55%)
Dec 29, 2014 9.263 9.335 8.951 9.212 458,716 -0.07(-0.70%)
Dec 26, 2014 9.263 9.379 8.966 9.277 347,785 -0.02(-0.23%)
Dec 24, 2014 9.328 9.299 9.299 9.299 117,093 -0.01(-0.16%)
Dec 23, 2014 9.168 9.350 8.821 9.313 259,334 +0.16(+1.74%)
Dec 22, 2014 9.212 9.263 8.734 9.154 395,462 -0.13(-1.40%)
Dec 19, 2014 8.951 9.313 8.799 9.284 673,601 +0.31(+3.47%)
Dec 18, 2014 8.792 8.995 8.727 8.973 436,246 +0.28(+3.16%)
Dec 17, 2014 8.604 8.748 8.553 8.698 245,831 +0.09(+1.09%)
Dec 16, 2014 8.640 8.741 8.423 8.604 485,327 -0.04(-0.42%)
Dec 15, 2014 8.328 8.691 8.328 8.640 323,792 +0.30(+3.56%)
Dec 12, 2014 8.466 8.533 8.278 8.343 447,976 -0.27(-3.11%)
Dec 11, 2014 8.806 8.944 8.589 8.611 305,869 -0.14(-1.57%)
Dec 10, 2014 8.908 9.009 8.691 8.748 393,643 -0.23(-2.58%)
Dec 09, 2014 8.575 9.031 8.350 8.980 527,613 +0.24(+2.73%)
Dec 08, 2014 9.270 9.581 8.285 8.741 1,232,633 -1.13(-11.45%)
Dec 05, 2014 9.777 9.914 9.741 9.871 410,195 +0.11(+1.11%)
Dec 04, 2014 10.02 10.12 9.748 9.762 347,352 -0.28(-2.81%)
Dec 03, 2014 9.675 10.07 9.545 10.04 567,886 +0.49(+5.16%)
Dec 02, 2014 9.415 9.885 9.415 9.552 469,032 +0.00(+0.00%)
Dec 01, 2014 9.516 9.646 9.255 9.552 618,400 -0.07(-0.75%)
Nov 28, 2014 9.958 10.17 9.516 9.625 188,014 -0.46(-4.59%)
Nov 26, 2014 10.01 10.09 10.09 10.09 316,068 +0.11(+1.09%)
Nov 25, 2014 9.885 10.14 9.885 9.980 342,923 +0.06(+0.58%)
Nov 24, 2014 9.878 10.03 9.791 9.922 346,450 -0.01(-0.15%)
Nov 21, 2014 10.20 10.20 9.842 9.936 214,040 -0.05(-0.51%)
Nov 20, 2014 9.958 10.15 9.661 9.987 361,858 -0.01(-0.07%)
Nov 19, 2014 9.907 10.08 9.690 9.994 399,429 +0.09(+0.88%)
Nov 18, 2014 9.958 10.12 9.813 9.907 389,003 -0.03(-0.29%)
Nov 17, 2014 9.857 10.15 9.835 9.936 649,608 +0.15(+1.55%)
Nov 14, 2014 9.813 9.857 9.719 9.784 335,727 +0.01(+0.07%)
Nov 13, 2014 9.625 9.900 9.538 9.777 330,136 +0.12(+1.28%)
Nov 12, 2014 9.596 9.733 9.516 9.654 797,186 +0.03(+0.30%)
Nov 11, 2014 9.733 9.777 9.610 9.625 376,836 -0.08(-0.82%)
Nov 10, 2014 9.668 9.885 9.618 9.704 941,771 +0.19(+1.98%)
Nov 07, 2014 9.458 9.784 9.458 9.516 564,007 +0.08(+0.84%)
Nov 06, 2014 9.451 9.538 9.393 9.436 631,027 +0.03(+0.31%)
Nov 05, 2014 9.560 9.596 9.342 9.407 319,878 -0.08(-0.84%)
Nov 04, 2014 9.263 9.610 9.263 9.487 537,269 +0.23(+2.50%)
Nov 03, 2014 9.560 9.596 9.111 9.255 564,594 +0.14(+1.59%)
Oct 31, 2014 8.872 9.603 8.676 9.111 1,258,626 +0.59(+6.97%)
Oct 30, 2014 8.184 8.611 8.162 8.517 511,031 +0.34(+4.16%)
Oct 29, 2014 8.184 8.249 8.003 8.176 184,997 -0.01(-0.09%)
Oct 28, 2014 7.821 8.198 7.677 8.184 340,934 +0.41(+5.21%)
Oct 27, 2014 7.966 7.894 7.894 7.778 173,308 -0.12(-1.47%)
Oct 24, 2014 8.097 8.111 7.242 7.894 87,473 -0.23(-2.85%)
Oct 23, 2014 7.807 8.365 7.105 8.126 549,888 +0.09(+1.17%)
Oct 22, 2014 8.278 8.299 8.024 8.031 220,311 -0.20(-2.46%)
Oct 21, 2014 7.974 8.314 7.974 8.234 216,069 +0.26(+3.27%)
Oct 20, 2014 7.590 8.064 7.590 7.974 132,768 +0.40(+5.26%)
Oct 17, 2014 7.445 7.756 7.010 7.575 114,689 +0.14(+1.95%)
Oct 16, 2014 7.220 7.423 7.095 7.430 188,445 +0.11(+1.48%)
Oct 15, 2014 7.235 7.372 6.981 7.322 108,932 +0.04(+0.60%)
Oct 14, 2014 7.119 7.278 7.041 7.278 210,237 +0.16(+2.24%)
Oct 13, 2014 7.184 7.184 7.058 7.119 106,395 -0.07(-1.01%)
Oct 10, 2014 7.049 7.242 7.049 7.191 188,349 -0.01(-0.20%)
Oct 09, 2014 7.206 7.246 7.141 7.206 202,942 +0.00(+0.00%)
Oct 08, 2014 7.286 7.387 7.068 7.206 102,402 -0.12(-1.58%)
Oct 07, 2014 7.336 7.391 7.228 7.322 209,106 -0.05(-0.69%)
Oct 06, 2014 7.220 7.387 6.958 7.372 701,921 +0.14(+1.90%)
Oct 03, 2014 7.141 7.249 7.041 7.235 104,694 +0.11(+1.52%)
Oct 02, 2014 6.960 7.177 6.925 7.126 179,072 +0.17(+2.39%)
Oct 01, 2014 6.967 7.061 6.699 6.960 157,972 -0.10(-1.44%)
Sep 30, 2014 6.909 7.090 6.902 7.061 140,390 +0.17(+2.52%)
Sep 29, 2014 6.822 6.894 6.561 6.887 160,762 -0.01(-0.11%)
Sep 26, 2014 6.800 6.938 6.742 6.894 81,022 +0.08(+1.17%)
Sep 25, 2014 7.025 7.025 6.815 6.815 180,382 -0.18(-2.59%)
Sep 24, 2014 7.184 7.213 6.837 6.996 218,433 -0.19(-2.62%)
Sep 23, 2014 7.213 7.249 7.126 7.184 91,900 +0.02(+0.30%)
Sep 22, 2014 7.416 7.423 7.126 7.162 873,921 -0.27(-3.61%)
Sep 19, 2014 7.358 7.459 7.358 7.430 203,442 +0.07(+0.88%)
Sep 18, 2014 7.271 7.394 7.249 7.365 430,238 +0.11(+1.50%)
Sep 17, 2014 7.307 7.387 7.206 7.257 121,079 +0.02(+0.30%)
Sep 16, 2014 7.061 7.278 7.061 7.235 206,884 +0.09(+1.32%)
Sep 15, 2014 7.199 7.217 7.083 7.141 87,496 -0.09(-1.20%)
Sep 12, 2014 7.228 7.293 7.213 7.228 96,572 -0.01(-0.20%)
Sep 11, 2014 7.242 7.257 7.104 7.242 102,079 -0.02(-0.30%)
Sep 10, 2014 7.293 7.325 7.242 7.264 94,087 -0.04(-0.59%)
Sep 09, 2014 7.293 7.343 7.258 7.307 93,377 -0.02(-0.30%)
Sep 08, 2014 7.315 7.351 7.271 7.329 288,540 +0.03(+0.40%)
Sep 05, 2014 7.315 7.315 7.152 7.300 113,689 +0.01(+0.20%)
Sep 04, 2014 7.148 7.315 7.148 7.286 86,414 +0.12(+1.62%)
Sep 03, 2014 7.191 7.249 7.068 7.170 96,625 +0.02(+0.30%)
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.