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

Townsquare Media Llc (NY: TSQ )

11.55 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 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 (%)
Apr 29, 2016 8.707 8.768 8.650 8.683 61,959 -0.02(-0.28%)
Apr 28, 2016 8.740 8.805 8.691 8.707 82,559 -0.07(-0.74%)
Apr 27, 2016 8.895 8.919 8.764 8.772 64,056 -0.13(-1.47%)
Apr 26, 2016 8.895 8.993 8.821 8.903 59,069 +0.09(+1.02%)
Apr 25, 2016 8.781 8.919 8.732 8.813 41,347 +0.02(+0.28%)
Apr 22, 2016 8.715 8.862 8.715 8.789 29,042 +0.05(+0.56%)
Apr 21, 2016 8.797 8.797 8.658 8.740 36,550 +0.02(+0.19%)
Apr 20, 2016 8.870 8.887 8.707 8.723 26,880 -0.14(-1.57%)
Apr 19, 2016 8.895 9.058 8.768 8.862 20,000 +0.02(+0.28%)
Apr 18, 2016 8.830 8.923 8.748 8.838 42,463 +0.07(+0.84%)
Apr 15, 2016 8.781 8.870 8.707 8.764 27,029 -0.03(-0.37%)
Apr 14, 2016 8.737 8.879 8.732 8.797 24,192 +0.02(+0.28%)
Apr 13, 2016 8.601 8.932 8.552 8.772 49,360 +0.20(+2.28%)
Apr 12, 2016 8.422 8.601 8.381 8.577 51,570 +0.20(+2.34%)
Apr 11, 2016 8.479 8.528 8.377 8.381 56,003 -0.05(-0.58%)
Apr 08, 2016 8.666 8.707 8.381 8.430 34,488 -0.20(-2.27%)
Apr 07, 2016 8.821 8.830 8.609 8.626 45,739 -0.19(-2.13%)
Apr 06, 2016 8.854 8.968 8.772 8.813 693,667 -0.04(-0.46%)
Apr 05, 2016 8.903 8.903 8.772 8.854 43,409 -0.19(-2.08%)
Apr 04, 2016 9.115 9.172 9.025 9.042 39,912 -0.02(-0.27%)
Apr 01, 2016 9.123 9.180 9.017 9.066 53,526 -0.08(-0.89%)
Mar 31, 2016 9.180 9.368 9.115 9.148 32,406 -0.12(-1.32%)
Mar 30, 2016 9.303 9.417 9.221 9.270 60,536 +0.01(+0.09%)
Mar 29, 2016 8.781 9.295 8.781 9.262 23,525 +0.52(+5.98%)
Mar 28, 2016 9.001 9.009 8.691 8.740 36,034 -0.20(-2.19%)
Mar 24, 2016 8.903 8.936 8.936 8.936 23,405 -0.03(-0.36%)
Mar 23, 2016 8.968 9.066 8.879 8.968 25,388 -0.12(-1.35%)
Mar 22, 2016 9.074 9.213 8.960 9.091 29,820 +0.02(+0.18%)
Mar 21, 2016 8.985 9.180 8.552 9.074 45,150 +0.08(+0.91%)
Mar 18, 2016 9.311 9.474 8.936 8.993 109,277 -0.24(-2.56%)
Mar 17, 2016 9.074 9.336 9.074 9.229 43,210 +0.14(+1.53%)
Mar 16, 2016 9.083 9.132 8.940 9.091 35,037 +0.10(+1.09%)
Mar 15, 2016 9.017 9.055 8.936 8.993 30,160 -0.04(-0.45%)
Mar 14, 2016 8.879 9.034 8.870 9.034 38,491 +0.07(+0.73%)
Mar 11, 2016 8.887 8.993 8.862 8.968 22,702 +0.12(+1.38%)
Mar 10, 2016 8.821 8.854 8.642 8.846 62,599 +0.01(+0.09%)
Mar 09, 2016 8.683 8.846 8.666 8.838 34,754 +0.15(+1.69%)
Mar 08, 2016 8.544 8.732 8.544 8.691 53,786 +0.15(+1.72%)
Mar 07, 2016 8.275 8.602 8.185 8.544 57,908 +0.43(+5.33%)
Mar 04, 2016 7.956 8.381 7.956 8.111 27,215 +0.16(+1.95%)
Mar 03, 2016 7.981 8.046 7.769 7.956 63,235 -0.02(-0.20%)
Mar 02, 2016 7.899 8.054 7.875 7.973 27,311 +0.11(+1.35%)
Mar 01, 2016 8.144 8.152 7.834 7.867 61,654 -0.09(-1.13%)
Feb 29, 2016 7.826 8.136 7.826 7.956 42,093 +0.29(+3.83%)
Feb 26, 2016 8.740 8.740 7.663 7.663 117,047 -0.72(-8.57%)
Feb 25, 2016 8.299 8.511 8.177 8.381 22,312 +0.14(+1.68%)
Feb 24, 2016 7.997 8.417 7.940 8.242 33,927 +0.21(+2.64%)
Feb 23, 2016 8.503 8.715 7.997 8.030 70,117 -0.55(-6.37%)
Feb 22, 2016 8.413 8.740 8.413 8.577 22,362 +0.20(+2.44%)
Feb 19, 2016 8.511 8.511 8.234 8.373 18,753 -0.14(-1.63%)
Feb 18, 2016 8.895 8.895 8.462 8.511 13,654 -0.24(-2.80%)
Feb 17, 2016 8.658 8.992 8.373 8.756 28,417 +0.18(+2.09%)
Feb 16, 2016 8.511 8.732 8.405 8.577 42,376 +0.23(+2.74%)
Feb 12, 2016 8.324 8.348 8.348 8.348 19,974 +0.11(+1.29%)
Feb 11, 2016 8.046 8.364 7.965 8.242 21,731 +0.05(+0.60%)
Feb 10, 2016 8.062 8.495 7.989 8.193 26,133 +0.13(+1.62%)
Feb 09, 2016 8.356 8.373 7.965 8.062 38,778 -0.22(-2.66%)
Feb 08, 2016 8.495 8.503 8.111 8.283 42,104 -0.20(-2.40%)
Feb 05, 2016 8.797 8.936 8.462 8.487 54,017 -0.33(-3.70%)
Feb 04, 2016 8.870 9.123 8.781 8.813 41,414 -0.08(-0.92%)
Feb 03, 2016 8.903 8.968 8.772 8.895 78,299 +0.12(+1.40%)
Feb 02, 2016 8.699 8.968 8.560 8.772 66,443 +0.02(+0.19%)
Feb 01, 2016 8.560 8.830 8.014 8.756 207,012 +1.09(+14.15%)
Jan 29, 2016 7.467 7.769 7.467 7.671 42,742 +0.20(+2.62%)
Jan 28, 2016 7.344 7.491 7.189 7.475 51,584 +0.21(+2.92%)
Jan 27, 2016 7.475 7.483 7.161 7.263 40,329 -0.21(-2.84%)
Jan 26, 2016 7.344 7.654 7.051 7.475 49,036 +0.16(+2.23%)
Jan 25, 2016 7.654 7.663 7.087 7.312 97,677 -0.29(-3.86%)
Jan 22, 2016 7.663 7.761 7.557 7.606 38,309 +0.07(+0.98%)
Jan 21, 2016 7.638 7.821 7.426 7.532 35,857 -0.11(-1.49%)
Jan 20, 2016 7.548 7.728 7.136 7.646 45,845 -0.09(-1.16%)
Jan 19, 2016 8.160 8.160 7.663 7.736 40,230 -0.21(-2.67%)
Jan 15, 2016 7.956 7.948 7.948 7.948 46,933 -0.20(-2.40%)
Jan 14, 2016 8.324 8.438 8.022 8.144 49,890 -0.04(-0.50%)
Jan 13, 2016 8.642 8.748 8.185 8.185 40,663 -0.46(-5.29%)
Jan 12, 2016 8.764 8.764 8.271 8.642 71,692 +0.02(+0.19%)
Jan 11, 2016 8.805 9.034 8.609 8.626 45,997 +0.07(+0.86%)
Jan 08, 2016 8.707 8.846 8.552 8.552 39,577 -0.22(-2.51%)
Jan 07, 2016 8.985 9.066 8.732 8.772 40,952 -0.40(-4.36%)
Jan 06, 2016 9.336 9.384 9.074 9.172 37,808 -0.22(-2.35%)
Jan 05, 2016 9.613 9.613 9.311 9.393 28,270 -0.10(-1.03%)
Jan 04, 2016 9.727 9.752 9.384 9.491 56,648 -0.27(-2.76%)
Dec 31, 2015 9.531 9.760 9.760 9.760 37,130 +0.28(+2.93%)
Dec 30, 2015 9.703 9.703 9.384 9.482 34,742 -0.21(-2.19%)
Dec 29, 2015 9.507 9.784 9.507 9.695 29,150 -0.07(-0.67%)
Dec 28, 2015 9.597 9.793 9.470 9.760 47,995 +0.20(+2.05%)
Dec 24, 2015 9.572 9.564 9.564 9.564 10,293 +0.01(+0.09%)
Dec 23, 2015 9.523 9.629 9.376 9.556 31,888 +0.09(+0.95%)
Dec 22, 2015 9.564 9.605 9.425 9.466 31,275 -0.06(-0.60%)
Dec 21, 2015 9.499 9.711 9.442 9.523 47,721 +0.08(+0.86%)
Dec 18, 2015 9.058 9.466 9.058 9.442 130,749 +0.33(+3.67%)
Dec 17, 2015 9.433 9.433 9.013 9.107 86,084 -0.28(-2.96%)
Dec 16, 2015 8.960 9.450 8.589 9.384 138,020 +1.14(+13.86%)
Dec 15, 2015 8.283 8.501 8.120 8.242 29,538 +0.10(+1.20%)
Dec 14, 2015 8.503 8.503 8.022 8.144 49,467 -0.33(-3.85%)
Dec 11, 2015 8.356 8.715 8.356 8.471 29,651 -0.20(-2.26%)
Dec 10, 2015 8.658 8.691 8.422 8.666 30,881 -0.04(-0.47%)
Dec 09, 2015 8.985 8.985 8.609 8.707 58,395 -0.26(-2.91%)
Dec 08, 2015 9.058 9.058 8.742 8.968 35,052 -0.13(-1.44%)
Dec 07, 2015 8.944 9.274 8.797 9.099 42,457 +0.08(+0.91%)
Dec 04, 2015 8.976 9.099 8.772 9.017 62,986 +0.12(+1.38%)
Dec 03, 2015 9.172 9.254 8.732 8.895 47,251 -0.29(-3.20%)
Dec 02, 2015 9.148 9.229 9.083 9.189 46,193 +0.05(+0.54%)
Dec 01, 2015 9.229 9.409 9.034 9.140 50,672 -0.19(-2.01%)
Nov 30, 2015 9.221 9.427 9.172 9.327 38,246 +0.16(+1.69%)
Nov 27, 2015 9.213 9.368 9.140 9.172 12,132 -0.05(-0.53%)
Nov 25, 2015 9.262 9.221 9.221 9.221 34,924 -0.15(-1.57%)
Nov 24, 2015 9.099 9.458 8.968 9.368 18,824 +0.17(+1.86%)
Nov 23, 2015 9.107 9.466 9.099 9.197 58,781 +0.01(+0.09%)
Nov 20, 2015 9.197 9.515 9.107 9.189 61,469 +0.06(+0.63%)
Nov 19, 2015 9.066 9.197 8.846 9.132 54,937 +0.06(+0.63%)
Nov 18, 2015 8.699 9.099 8.699 9.074 72,455 +0.36(+4.12%)
Nov 17, 2015 8.397 8.715 8.267 8.715 71,232 +0.36(+4.30%)
Nov 16, 2015 8.250 8.397 7.997 8.356 44,098 +0.24(+3.02%)
Nov 13, 2015 8.193 8.454 8.062 8.111 48,205 -0.17(-2.07%)
Nov 12, 2015 8.242 8.332 8.030 8.283 152,626 -0.03(-0.39%)
Nov 11, 2015 8.389 8.422 8.267 8.315 49,653 -0.06(-0.68%)
Nov 10, 2015 8.519 8.528 8.299 8.373 42,930 -0.14(-1.63%)
Nov 09, 2015 8.732 8.732 8.405 8.511 65,946 -0.22(-2.52%)
Nov 06, 2015 8.756 8.854 8.373 8.732 107,638 -0.07(-0.74%)
Nov 05, 2015 8.976 8.976 8.364 8.797 55,468 -0.18(-2.00%)
Nov 04, 2015 8.936 8.976 8.805 8.976 87,557 +0.02(+0.27%)
Nov 03, 2015 8.797 8.976 8.756 8.952 36,610 +0.11(+1.20%)
Nov 02, 2015 8.960 9.058 8.781 8.846 39,138 -0.10(-1.09%)
Oct 30, 2015 8.838 8.985 8.666 8.944 151,411 +0.11(+1.20%)
Oct 29, 2015 8.976 9.099 8.772 8.838 43,625 +0.02(+0.28%)
Oct 28, 2015 8.732 8.968 8.732 8.813 204,822 +0.11(+1.31%)
Oct 27, 2015 8.781 8.830 8.666 8.699 101,172 -0.07(-0.74%)
Oct 26, 2015 8.895 8.972 8.650 8.764 35,234 -0.10(-1.10%)
Oct 23, 2015 8.740 8.960 8.471 8.862 43,293 +0.18(+2.07%)
Oct 22, 2015 8.830 9.058 8.450 8.683 73,090 -0.07(-0.75%)
Oct 21, 2015 8.838 9.086 8.732 8.748 34,249 -0.10(-1.11%)
Oct 20, 2015 8.981 9.058 8.805 8.846 20,660 -0.09(-1.00%)
Oct 19, 2015 8.642 8.981 8.642 8.936 27,253 +0.16(+1.86%)
Oct 16, 2015 9.017 9.058 8.744 8.772 60,368 -0.20(-2.18%)
Oct 15, 2015 8.797 8.993 8.650 8.968 28,671 +0.16(+1.85%)
Oct 14, 2015 8.813 8.972 8.666 8.805 33,082 -0.01(-0.09%)
Oct 13, 2015 8.797 8.911 8.707 8.813 23,286 -0.07(-0.74%)
Oct 12, 2015 8.976 8.976 8.821 8.879 13,831 -0.05(-0.55%)
Oct 09, 2015 8.919 9.025 8.865 8.928 78,135 +0.00(+0.00%)
Oct 08, 2015 8.723 8.976 8.609 8.928 60,735 +0.27(+3.11%)
Oct 07, 2015 8.519 8.968 8.430 8.658 54,464 +0.15(+1.73%)
Oct 06, 2015 8.348 8.609 8.332 8.511 21,815 +0.07(+0.77%)
Oct 05, 2015 8.022 8.487 7.965 8.446 15,978 +0.51(+6.37%)
Oct 02, 2015 7.891 8.123 7.834 7.940 38,314 +0.01(+0.10%)
Oct 01, 2015 7.834 8.022 7.834 7.932 49,863 -0.04(-0.51%)
Sep 30, 2015 7.834 8.095 7.646 7.973 45,611 +0.18(+2.30%)
Sep 29, 2015 7.826 7.956 7.769 7.793 25,559 +0.04(+0.53%)
Sep 28, 2015 7.989 8.103 7.695 7.752 29,502 -0.14(-1.76%)
Sep 25, 2015 8.111 8.111 7.761 7.891 58,516 -0.16(-1.93%)
Sep 24, 2015 8.201 8.201 7.899 8.046 29,253 -0.19(-2.28%)
Sep 23, 2015 8.560 8.560 8.185 8.234 30,248 -0.27(-3.17%)
Sep 22, 2015 8.675 8.740 8.405 8.503 51,659 -0.16(-1.79%)
Sep 21, 2015 8.911 8.944 8.594 8.658 27,013 -0.15(-1.67%)
Sep 18, 2015 8.683 9.001 8.675 8.805 61,729 +0.01(+0.09%)
Sep 17, 2015 8.911 9.017 8.748 8.797 48,305 -0.16(-1.82%)
Sep 16, 2015 8.797 9.001 8.715 8.960 48,531 +0.16(+1.76%)
Sep 15, 2015 8.797 8.960 8.777 8.805 20,245 +0.07(+0.84%)
Sep 14, 2015 8.895 8.895 8.650 8.732 23,261 -0.14(-1.56%)
Sep 11, 2015 8.854 8.968 8.650 8.870 28,725 -0.02(-0.28%)
Sep 10, 2015 8.895 9.025 8.781 8.895 23,474 +0.03(+0.37%)
Sep 09, 2015 9.066 9.066 8.854 8.862 83,223 -0.11(-1.27%)
Sep 08, 2015 9.017 9.017 8.911 8.976 67,533 +0.04(+0.46%)
Sep 04, 2015 9.099 8.936 8.936 8.936 51,100 -0.18(-1.97%)
Sep 03, 2015 9.197 9.360 9.115 9.115 56,698 -0.08(-0.89%)
Sep 02, 2015 9.254 9.303 8.993 9.197 94,334 +0.03(+0.36%)
Sep 01, 2015 9.246 9.384 9.034 9.164 53,418 -0.21(-2.26%)
Aug 31, 2015 9.025 9.482 8.976 9.376 100,672 +0.40(+4.45%)
Aug 28, 2015 8.936 9.095 8.928 8.976 111,882 +0.00(+0.00%)
Aug 27, 2015 9.074 9.082 8.846 8.976 55,778 -0.02(-0.18%)
Aug 26, 2015 8.813 9.066 8.813 8.993 82,526 +0.32(+3.67%)
Aug 25, 2015 9.311 9.311 8.568 8.675 108,545 -0.33(-3.71%)
Aug 24, 2015 9.115 9.482 7.018 9.009 77,682 -0.40(-4.25%)
Aug 21, 2015 9.450 9.793 9.401 9.409 54,124 -0.29(-3.03%)
Aug 20, 2015 9.964 9.964 9.695 9.703 42,959 -0.29(-2.94%)
Aug 19, 2015 10.02 10.08 9.948 9.997 27,934 -0.02(-0.16%)
Aug 18, 2015 10.29 10.29 9.956 10.01 201,629 -0.27(-2.62%)
Aug 17, 2015 10.12 10.62 9.915 10.28 54,981 +0.13(+1.29%)
Aug 14, 2015 10.13 10.22 10.05 10.15 24,705 -0.02(-0.24%)
Aug 13, 2015 10.29 10.29 10.13 10.18 20,457 -0.12(-1.19%)
Aug 12, 2015 10.24 10.38 10.22 10.30 15,948 -0.05(-0.47%)
Aug 11, 2015 10.28 10.37 10.24 10.35 48,308 +0.02(+0.16%)
Aug 10, 2015 10.49 10.57 10.13 10.33 37,669 -0.16(-1.56%)
Aug 07, 2015 10.58 10.61 10.47 10.49 22,382 -0.15(-1.38%)
Aug 06, 2015 10.60 10.71 10.49 10.64 30,927 -0.01(-0.08%)
Aug 05, 2015 10.64 10.65 10.45 10.65 31,945 +0.24(+2.35%)
Aug 04, 2015 10.53 10.58 10.36 10.40 51,662 -0.01(-0.08%)
Aug 03, 2015 10.58 10.58 10.36 10.41 25,280 -0.20(-1.85%)
Jul 31, 2015 10.40 10.65 10.40 10.61 28,916 +0.04(+0.39%)
Jul 30, 2015 10.48 10.61 10.32 10.57 20,990 -0.02(-0.23%)
Jul 29, 2015 10.61 10.73 10.31 10.59 43,664 -0.02(-0.15%)
Jul 28, 2015 10.72 10.72 10.61 10.61 11,897 -0.07(-0.61%)
Jul 27, 2015 11.11 11.11 10.66 10.67 75,201 -0.51(-4.60%)
Jul 24, 2015 11.12 11.25 11.07 11.19 34,204 +0.07(+0.59%)
Jul 23, 2015 11.19 11.53 11.11 11.12 36,348 -0.11(-1.02%)
Jul 22, 2015 11.18 11.40 11.11 11.24 26,421 -0.01(-0.07%)
Jul 21, 2015 11.51 11.51 11.18 11.25 17,823 -0.15(-1.29%)
Jul 20, 2015 11.41 11.51 11.30 11.39 27,122 -0.02(-0.14%)
Jul 17, 2015 11.31 11.52 11.11 11.41 21,326 +0.13(+1.16%)
Jul 16, 2015 11.37 11.38 11.22 11.28 29,880 -0.09(-0.79%)
Jul 15, 2015 11.11 11.37 10.98 11.37 19,695 +0.07(+0.58%)
Jul 14, 2015 11.04 11.37 10.85 11.30 13,156 +0.18(+1.61%)
Jul 13, 2015 10.78 11.17 10.76 11.12 49,317 +0.32(+2.95%)
Jul 10, 2015 10.75 10.93 10.71 10.80 21,826 +0.11(+1.07%)
Jul 09, 2015 10.66 10.76 10.64 10.69 32,562 -0.06(-0.53%)
Jul 08, 2015 10.76 10.85 10.64 10.75 30,633 -0.07(-0.60%)
Jul 07, 2015 10.82 10.92 10.70 10.81 31,341 -0.08(-0.75%)
Jul 06, 2015 11.10 11.38 10.79 10.89 67,421 -0.26(-2.34%)
Jul 02, 2015 10.93 11.16 11.16 11.16 35,782 +0.35(+3.25%)
Jul 01, 2015 11.29 11.29 10.77 10.80 54,310 -0.28(-2.50%)
Jun 30, 2015 11.09 11.18 10.85 11.08 22,143 +0.02(+0.22%)
Jun 29, 2015 11.19 11.47 10.92 11.06 44,315 -0.24(-2.17%)
Jun 26, 2015 11.02 11.33 11.02 11.30 303,112 +0.29(+2.67%)
Jun 25, 2015 11.06 11.09 10.98 11.01 21,645 -0.04(-0.37%)
Jun 24, 2015 11.21 11.21 10.98 11.05 29,797 -0.11(-0.95%)
Jun 23, 2015 10.75 11.20 10.73 11.16 68,930 +0.45(+4.19%)
Jun 22, 2015 10.75 10.99 10.65 10.71 33,296 -0.06(-0.53%)
Jun 19, 2015 10.98 11.06 10.62 10.76 51,106 -0.21(-1.93%)
Jun 18, 2015 10.47 10.99 10.44 10.98 47,789 +0.53(+5.08%)
Jun 17, 2015 10.31 10.53 10.12 10.45 39,893 +0.07(+0.71%)
Jun 16, 2015 10.40 10.40 10.15 10.37 47,159 -0.05(-0.47%)
Jun 15, 2015 10.58 10.59 10.39 10.42 51,132 -0.24(-2.22%)
Jun 12, 2015 10.58 10.67 10.51 10.66 7,140 +0.03(+0.31%)
Jun 11, 2015 10.69 10.69 10.49 10.62 12,441 -0.11(-1.06%)
Jun 10, 2015 10.61 10.83 10.59 10.74 21,791 +0.25(+2.41%)
Jun 09, 2015 10.68 10.72 10.49 10.49 17,600 -0.25(-2.35%)
Jun 08, 2015 10.80 10.91 10.67 10.74 53,337 -0.18(-1.64%)
Jun 05, 2015 10.81 10.92 10.77 10.92 12,922 +0.15(+1.36%)
Jun 04, 2015 10.76 11.01 10.56 10.77 37,066 -0.08(-0.75%)
Jun 03, 2015 10.97 10.97 10.83 10.85 23,975 -0.07(-0.67%)
Jun 02, 2015 10.92 11.10 10.77 10.93 42,204 +0.03(+0.30%)
Jun 01, 2015 10.75 11.06 10.75 10.89 68,978 +0.23(+2.14%)
May 29, 2015 10.66 10.89 10.53 10.67 43,919 +0.02(+0.15%)
May 28, 2015 10.89 11.02 10.54 10.65 30,369 -0.26(-2.39%)
May 27, 2015 10.93 10.94 10.33 10.91 72,013 +0.27(+2.53%)
May 26, 2015 10.23 10.86 10.23 10.64 65,788 +0.34(+3.33%)
May 22, 2015 10.22 10.30 10.30 10.30 38,600 +0.07(+0.72%)
May 21, 2015 9.980 10.22 9.980 10.22 11,004 +0.02(+0.16%)
May 20, 2015 10.20 10.27 10.14 10.21 17,050 -0.02(-0.16%)
May 19, 2015 10.15 10.23 10.05 10.22 26,704 +0.11(+1.05%)
May 18, 2015 10.12 10.40 10.08 10.12 49,042 -0.02(-0.24%)
May 15, 2015 10.38 10.40 10.04 10.14 28,807 -0.24(-2.36%)
May 14, 2015 10.34 10.40 9.997 10.39 44,975 +0.13(+1.27%)
May 13, 2015 10.27 10.30 10.06 10.26 14,272 -0.02(-0.16%)
May 12, 2015 10.05 10.39 10.03 10.27 32,727 +0.16(+1.53%)
May 11, 2015 10.46 10.46 9.899 10.12 80,385 -0.43(-4.10%)
May 08, 2015 10.89 10.89 10.30 10.55 46,968 -0.27(-2.49%)
May 07, 2015 10.60 10.89 10.21 10.82 39,638 +0.31(+2.95%)
May 06, 2015 10.62 10.75 10.36 10.51 43,125 -0.11(-1.00%)
May 05, 2015 10.82 10.82 10.40 10.62 59,028 -0.35(-3.20%)
May 04, 2015 11.02 11.32 10.89 10.97 26,368 -0.08(-0.74%)
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.