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

Harsco Corp (NY: HSC )

9.150 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 16, 2023 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 7.270 7.370 6.950 7.090 648,489 -0.10(-1.39%)
Apr 28, 2016 7.330 7.490 7.140 7.190 556,712 -0.20(-2.71%)
Apr 27, 2016 7.260 7.480 7.170 7.390 810,675 +0.14(+1.93%)
Apr 26, 2016 7.010 7.260 6.791 7.250 755,408 +0.32(+4.62%)
Apr 25, 2016 7.350 7.370 6.800 6.930 828,724 -0.48(-6.48%)
Apr 22, 2016 7.430 7.560 7.310 7.410 1,204,883 +0.00(+0.00%)
Apr 21, 2016 7.400 7.550 7.310 7.410 1,125,141 +0.05(+0.68%)
Apr 20, 2016 6.860 7.420 6.780 7.360 1,558,234 +0.51(+7.45%)
Apr 19, 2016 6.580 6.890 6.580 6.850 945,864 +0.34(+5.22%)
Apr 18, 2016 6.250 6.560 6.220 6.510 934,603 +0.15(+2.36%)
Apr 15, 2016 6.110 6.415 6.110 6.360 890,360 +0.20(+3.25%)
Apr 14, 2016 6.310 6.321 6.040 6.160 717,131 -0.11(-1.75%)
Apr 13, 2016 5.980 6.290 5.960 6.270 912,413 +0.30(+5.03%)
Apr 12, 2016 5.680 6.065 5.650 5.970 607,513 +0.31(+5.48%)
Apr 11, 2016 5.330 5.795 5.300 5.660 697,369 +0.20(+3.66%)
Apr 08, 2016 5.310 5.700 5.300 5.460 571,048 +0.25(+4.80%)
Apr 07, 2016 5.200 5.300 5.100 5.210 495,876 -0.04(-0.76%)
Apr 06, 2016 5.250 5.360 5.000 5.250 752,482 +0.02(+0.38%)
Apr 05, 2016 5.250 5.410 5.175 5.230 535,014 -0.09(-1.69%)
Apr 04, 2016 5.390 5.600 5.290 5.320 636,848 -0.06(-1.12%)
Apr 01, 2016 5.300 5.450 5.190 5.380 831,820 -0.07(-1.28%)
Mar 31, 2016 5.380 5.490 5.247 5.450 843,634 +0.03(+0.55%)
Mar 30, 2016 5.640 5.690 5.290 5.420 845,722 -0.13(-2.34%)
Mar 29, 2016 5.210 5.560 5.135 5.550 666,672 +0.25(+4.72%)
Mar 28, 2016 5.390 5.400 5.140 5.300 635,283 -0.10(-1.85%)
Mar 24, 2016 5.200 5.400 5.400 5.400 655,200 +0.07(+1.31%)
Mar 23, 2016 5.480 5.520 5.320 5.330 687,912 -0.21(-3.79%)
Mar 22, 2016 5.510 5.630 5.490 5.540 789,596 -0.14(-2.46%)
Mar 21, 2016 5.680 5.810 5.590 5.680 1,103,495 -0.03(-0.53%)
Mar 18, 2016 5.920 5.960 5.530 5.710 2,102,641 -0.02(-0.35%)
Mar 17, 2016 5.100 5.780 5.050 5.730 1,756,499 +0.65(+12.80%)
Mar 16, 2016 4.780 5.160 4.760 5.080 944,515 +0.31(+6.50%)
Mar 15, 2016 4.870 4.870 4.580 4.770 819,928 -0.23(-4.60%)
Mar 14, 2016 4.870 5.100 4.820 5.000 846,442 +0.05(+1.01%)
Mar 11, 2016 4.680 5.040 4.680 4.950 1,174,870 +0.31(+6.68%)
Mar 10, 2016 4.630 4.670 4.460 4.640 931,530 +0.00(+0.00%)
Mar 09, 2016 4.760 4.860 4.400 4.640 1,013,214 -0.06(-1.28%)
Mar 08, 2016 4.920 4.970 4.500 4.700 1,348,095 -0.28(-5.62%)
Mar 07, 2016 4.800 5.060 4.710 4.980 1,687,686 +0.32(+6.87%)
Mar 04, 2016 4.220 4.790 4.215 4.660 2,807,932 +0.49(+11.75%)
Mar 03, 2016 3.860 4.195 3.790 4.170 2,866,188 +0.40(+10.61%)
Mar 02, 2016 3.660 3.830 3.550 3.770 3,221,096 +0.10(+2.72%)
Mar 01, 2016 3.920 3.940 3.650 3.670 2,618,497 -0.12(-3.17%)
Feb 29, 2016 4.018 4.130 3.760 3.790 3,406,254 -0.11(-2.82%)
Feb 26, 2016 5.880 5.945 3.820 3.900 7,062,419 -2.32(-37.30%)
Feb 25, 2016 6.190 6.260 6.000 6.220 623,600 +0.04(+0.65%)
Feb 24, 2016 5.920 6.210 5.810 6.180 648,322 +0.07(+1.15%)
Feb 23, 2016 6.240 6.420 6.070 6.110 368,789 -0.24(-3.78%)
Feb 22, 2016 6.100 6.460 6.080 6.350 508,470 +0.37(+6.19%)
Feb 19, 2016 6.100 6.110 5.850 5.980 457,404 -0.17(-2.76%)
Feb 18, 2016 6.230 6.290 5.980 6.150 570,025 -0.06(-0.97%)
Feb 17, 2016 6.020 6.340 5.930 6.210 676,057 +0.28(+4.72%)
Feb 16, 2016 5.950 6.005 5.760 5.930 645,980 +0.06(+1.02%)
Feb 12, 2016 5.560 5.870 5.870 5.870 507,000 +0.23(+4.08%)
Feb 11, 2016 5.710 5.820 5.515 5.640 549,053 -0.15(-2.59%)
Feb 10, 2016 6.030 6.060 5.775 5.790 686,923 -0.27(-4.46%)
Feb 09, 2016 6.310 6.455 6.015 6.060 607,723 -0.51(-7.76%)
Feb 08, 2016 6.520 6.680 6.390 6.570 667,072 -0.09(-1.35%)
Feb 05, 2016 6.740 6.995 6.610 6.660 750,405 -0.18(-2.63%)
Feb 04, 2016 6.560 7.090 6.490 6.840 877,137 +0.31(+4.75%)
Feb 03, 2016 6.280 6.570 6.010 6.530 960,887 +0.38(+6.18%)
Feb 02, 2016 6.230 6.300 6.045 6.150 575,680 -0.33(-5.09%)
Feb 01, 2016 6.350 6.540 6.130 6.480 819,979 +0.04(+0.62%)
Jan 29, 2016 6.300 6.530 6.240 6.440 1,227,453 +0.20(+3.21%)
Jan 28, 2016 6.400 6.530 6.195 6.240 770,302 +0.06(+0.97%)
Jan 27, 2016 6.210 6.430 6.040 6.180 579,250 -0.06(-0.96%)
Jan 26, 2016 5.750 6.300 5.750 6.240 906,794 +0.49(+8.52%)
Jan 25, 2016 5.900 6.110 5.730 5.750 496,196 -0.26(-4.33%)
Jan 22, 2016 5.980 6.360 5.960 6.010 820,984 +0.20(+3.44%)
Jan 21, 2016 5.420 5.855 5.380 5.810 1,219,637 +0.46(+8.60%)
Jan 20, 2016 5.680 5.740 5.280 5.350 1,852,795 -0.52(-8.86%)
Jan 19, 2016 6.080 6.130 5.700 5.870 986,792 -0.12(-2.00%)
Jan 15, 2016 6.100 5.990 5.990 5.990 962,900 -0.38(-5.97%)
Jan 14, 2016 6.320 6.440 6.150 6.370 867,082 +0.13(+2.08%)
Jan 13, 2016 6.490 6.690 6.210 6.240 726,453 -0.25(-3.84%)
Jan 12, 2016 6.767 6.836 6.310 6.489 909,639 -0.21(-3.11%)
Jan 11, 2016 7.064 7.084 6.598 6.697 874,666 -0.35(-4.93%)
Jan 08, 2016 7.045 7.303 7.035 7.045 1,144,040 +0.03(+0.42%)
Jan 07, 2016 7.144 7.283 7.015 7.015 937,295 -0.31(-4.20%)
Jan 06, 2016 7.501 7.541 7.263 7.322 627,379 -0.34(-4.40%)
Jan 05, 2016 7.610 7.680 7.342 7.660 837,292 +0.06(+0.78%)
Jan 04, 2016 7.660 7.690 7.412 7.600 809,277 -0.22(-2.79%)
Dec 31, 2015 7.729 7.819 7.819 7.819 938,216 +0.01(+0.13%)
Dec 30, 2015 7.838 8.017 7.779 7.809 553,286 -0.12(-1.50%)
Dec 29, 2015 7.868 7.987 7.630 7.928 676,078 +0.11(+1.40%)
Dec 28, 2015 8.086 8.156 7.789 7.819 774,937 -0.37(-4.48%)
Dec 24, 2015 8.424 8.186 8.186 8.186 513,101 -0.24(-2.83%)
Dec 23, 2015 8.196 8.444 8.057 8.424 918,345 +0.33(+4.04%)
Dec 22, 2015 7.938 8.141 7.670 8.096 699,043 +0.18(+2.26%)
Dec 21, 2015 8.106 8.136 7.838 7.918 673,754 -0.11(-1.36%)
Dec 18, 2015 8.245 8.265 7.987 8.027 1,506,972 -0.22(-2.65%)
Dec 17, 2015 8.404 8.473 8.191 8.245 635,075 -0.19(-2.24%)
Dec 16, 2015 8.424 8.692 8.334 8.434 567,266 +0.03(+0.35%)
Dec 15, 2015 8.583 8.632 8.354 8.404 721,423 -0.09(-1.05%)
Dec 14, 2015 8.533 8.592 8.369 8.493 833,744 -0.04(-0.47%)
Dec 11, 2015 8.781 8.781 8.473 8.533 684,909 -0.28(-3.15%)
Dec 10, 2015 8.751 8.989 8.721 8.811 586,407 +0.00(+0.00%)
Dec 09, 2015 8.731 9.084 8.672 8.811 767,518 +0.08(+0.91%)
Dec 08, 2015 8.860 8.950 8.652 8.731 747,603 -0.32(-3.51%)
Dec 07, 2015 9.634 9.743 8.890 9.049 738,150 -0.73(-7.51%)
Dec 04, 2015 10.02 10.03 9.674 9.783 651,817 -0.27(-2.67%)
Dec 03, 2015 10.16 10.17 9.689 10.05 835,011 -0.02(-0.20%)
Dec 02, 2015 10.20 10.51 10.05 10.07 894,442 -0.24(-2.31%)
Dec 01, 2015 10.41 10.52 10.25 10.31 782,264 -0.05(-0.48%)
Nov 30, 2015 10.26 10.52 10.21 10.36 670,172 +0.16(+1.56%)
Nov 27, 2015 10.27 10.39 10.15 10.20 205,175 -0.10(-0.96%)
Nov 25, 2015 10.17 10.30 10.30 10.30 436,806 +0.08(+0.78%)
Nov 24, 2015 9.823 10.26 9.823 10.22 855,642 +0.44(+4.46%)
Nov 23, 2015 9.872 10.03 9.773 9.783 479,614 -0.10(-1.00%)
Nov 20, 2015 9.972 10.06 9.808 9.882 544,889 -0.01(-0.10%)
Nov 19, 2015 9.565 9.952 9.565 9.892 534,458 +0.29(+3.00%)
Nov 18, 2015 9.485 9.624 9.366 9.605 757,926 +0.22(+2.33%)
Nov 17, 2015 9.664 9.684 9.337 9.386 731,857 -0.22(-2.27%)
Nov 16, 2015 9.704 9.843 9.337 9.605 900,319 -0.11(-1.12%)
Nov 13, 2015 9.674 9.843 9.466 9.714 813,981 +0.03(+0.31%)
Nov 12, 2015 9.922 10.05 9.634 9.684 922,897 -0.40(-3.94%)
Nov 11, 2015 10.63 10.72 9.972 10.08 1,171,802 -0.53(-4.96%)
Nov 10, 2015 10.80 11.07 10.40 10.61 1,364,874 -0.26(-2.37%)
Nov 09, 2015 10.32 12.44 10.09 10.86 1,956,176 -0.12(-1.08%)
Nov 06, 2015 10.73 11.04 10.45 10.98 846,795 +0.13(+1.19%)
Nov 05, 2015 10.81 10.97 10.61 10.85 490,546 +0.01(+0.09%)
Nov 04, 2015 10.91 11.09 10.74 10.84 606,093 -0.10(-0.91%)
Nov 03, 2015 10.98 11.26 10.78 10.94 720,391 -0.09(-0.81%)
Nov 02, 2015 10.58 11.15 10.57 11.03 607,748 +0.39(+3.64%)
Oct 30, 2015 10.54 10.80 10.39 10.65 515,204 +0.14(+1.32%)
Oct 29, 2015 10.56 10.79 10.43 10.51 693,857 -0.09(-0.84%)
Oct 28, 2015 10.25 10.73 10.21 10.60 689,620 +0.41(+3.99%)
Oct 27, 2015 10.31 10.42 10.04 10.19 633,182 -0.25(-2.38%)
Oct 26, 2015 10.81 10.83 10.39 10.44 596,731 -0.39(-3.57%)
Oct 23, 2015 10.81 10.99 10.67 10.82 661,631 +0.13(+1.21%)
Oct 22, 2015 10.60 10.89 10.46 10.70 669,085 +0.25(+2.37%)
Oct 21, 2015 10.60 10.77 10.41 10.45 618,777 -0.16(-1.50%)
Oct 20, 2015 10.43 10.90 10.38 10.61 905,896 +0.10(+0.94%)
Oct 19, 2015 10.62 10.80 10.40 10.51 1,137,462 -0.26(-2.40%)
Oct 16, 2015 10.20 10.99 10.20 10.77 2,320,381 +0.85(+8.61%)
Oct 15, 2015 9.724 9.962 9.545 9.912 883,151 +0.17(+1.73%)
Oct 14, 2015 9.505 9.972 9.505 9.743 993,433 +0.26(+2.72%)
Oct 13, 2015 9.862 10.09 9.456 9.485 1,160,976 -0.45(-4.54%)
Oct 12, 2015 10.45 10.45 9.645 9.937 1,174,137 -0.48(-4.57%)
Oct 09, 2015 10.57 10.85 10.33 10.41 548,581 -0.04(-0.37%)
Oct 08, 2015 10.18 10.62 10.12 10.45 918,103 +0.29(+2.87%)
Oct 07, 2015 10.21 10.59 9.869 10.16 972,722 -0.11(-1.04%)
Oct 06, 2015 9.956 10.41 9.878 10.27 755,857 +0.31(+3.13%)
Oct 05, 2015 9.441 10.06 9.315 9.956 769,252 +0.66(+7.11%)
Oct 02, 2015 8.828 9.324 8.702 9.295 720,783 +0.42(+4.71%)
Oct 01, 2015 8.887 9.042 8.576 8.877 1,272,872 +0.06(+0.66%)
Sep 30, 2015 8.692 8.955 8.649 8.819 780,448 +0.23(+2.72%)
Sep 29, 2015 8.556 8.751 8.483 8.585 833,052 +0.03(+0.34%)
Sep 28, 2015 8.858 8.897 8.469 8.556 899,983 -0.43(-4.76%)
Sep 25, 2015 9.188 9.198 8.819 8.984 834,605 -0.17(-1.81%)
Sep 24, 2015 8.790 9.188 8.673 9.149 1,029,900 +0.28(+3.18%)
Sep 23, 2015 9.538 9.558 8.790 8.867 1,150,533 -0.57(-6.08%)
Sep 22, 2015 9.558 9.723 9.130 9.441 1,273,161 -0.36(-3.67%)
Sep 21, 2015 10.10 10.12 9.665 9.801 807,252 -0.25(-2.51%)
Sep 18, 2015 10.50 10.50 9.879 10.05 1,322,497 -0.62(-5.83%)
Sep 17, 2015 11.05 11.06 10.61 10.68 903,853 -0.44(-3.94%)
Sep 16, 2015 10.59 11.12 10.49 11.11 664,222 +0.53(+4.96%)
Sep 15, 2015 10.39 10.66 10.36 10.59 530,684 +0.20(+1.97%)
Sep 14, 2015 10.70 10.70 10.35 10.38 498,117 -0.32(-3.00%)
Sep 11, 2015 10.59 10.75 10.57 10.71 575,771 +0.03(+0.27%)
Sep 10, 2015 10.74 10.87 10.65 10.68 452,547 -0.08(-0.72%)
Sep 09, 2015 11.28 11.33 10.72 10.75 803,077 -0.39(-3.49%)
Sep 08, 2015 10.98 11.20 10.74 11.14 796,651 +0.37(+3.43%)
Sep 04, 2015 10.78 10.77 10.77 10.77 442,867 -0.20(-1.86%)
Sep 03, 2015 10.96 11.18 10.84 10.98 691,232 +0.01(+0.09%)
Sep 02, 2015 10.93 10.97 10.57 10.97 903,350 +0.28(+2.64%)
Sep 01, 2015 10.90 11.08 10.63 10.69 785,035 -0.55(-4.93%)
Aug 31, 2015 10.83 11.38 10.72 11.24 806,169 +0.29(+2.66%)
Aug 28, 2015 10.32 11.10 10.32 10.95 947,083 +0.61(+5.93%)
Aug 27, 2015 10.41 10.67 10.22 10.34 2,255,081 +0.14(+1.33%)
Aug 26, 2015 10.68 10.70 10.05 10.20 1,705,887 -0.21(-2.05%)
Aug 25, 2015 11.29 11.31 10.36 10.41 1,177,798 -0.50(-4.55%)
Aug 24, 2015 10.55 11.41 10.30 10.91 1,240,523 -0.39(-3.44%)
Aug 21, 2015 11.14 11.35 11.05 11.30 1,179,579 -0.10(-0.85%)
Aug 20, 2015 11.61 11.67 11.34 11.40 722,104 -0.33(-2.82%)
Aug 19, 2015 11.77 11.91 11.63 11.73 911,171 -0.15(-1.23%)
Aug 18, 2015 11.95 11.95 11.76 11.87 782,785 -0.07(-0.57%)
Aug 17, 2015 11.81 12.20 11.57 11.94 1,336,510 +0.46(+3.98%)
Aug 14, 2015 11.37 11.70 11.28 11.48 1,528,786 +0.10(+0.85%)
Aug 13, 2015 11.64 11.72 11.21 11.39 794,250 -0.27(-2.34%)
Aug 12, 2015 11.26 11.73 11.13 11.66 933,008 +0.36(+3.18%)
Aug 11, 2015 11.45 11.54 11.19 11.30 817,057 -0.31(-2.68%)
Aug 10, 2015 11.13 11.70 11.05 11.61 1,075,412 +0.56(+5.11%)
Aug 07, 2015 11.23 11.30 10.97 11.05 1,289,655 -0.24(-2.15%)
Aug 06, 2015 11.59 11.59 11.05 11.29 1,929,620 -0.37(-3.17%)
Aug 05, 2015 12.52 12.81 11.65 11.66 1,930,767 -1.21(-9.37%)
Aug 04, 2015 12.88 13.17 12.76 12.86 1,303,862 +0.05(+0.38%)
Aug 03, 2015 13.33 13.35 12.74 12.81 1,029,399 -0.54(-4.08%)
Jul 31, 2015 13.38 13.52 13.18 13.36 1,639,185 -0.04(-0.29%)
Jul 30, 2015 13.52 13.57 13.26 13.40 1,129,955 -0.21(-1.57%)
Jul 29, 2015 13.48 13.66 13.40 13.61 735,063 +0.09(+0.65%)
Jul 28, 2015 13.49 13.63 13.25 13.52 920,982 +0.12(+0.87%)
Jul 27, 2015 13.52 13.71 13.30 13.41 881,766 -0.28(-2.06%)
Jul 24, 2015 13.97 14.10 13.62 13.69 919,846 -0.31(-2.22%)
Jul 23, 2015 14.45 14.47 13.94 14.00 1,214,526 -0.44(-3.03%)
Jul 22, 2015 14.92 14.96 14.41 14.44 639,579 -0.59(-3.95%)
Jul 21, 2015 15.06 15.20 14.88 15.03 675,577 -0.03(-0.19%)
Jul 20, 2015 15.22 15.36 14.99 15.06 727,320 -0.16(-1.02%)
Jul 17, 2015 15.30 15.39 14.89 15.22 856,540 -0.13(-0.82%)
Jul 16, 2015 15.75 16.01 15.28 15.34 642,259 -0.25(-1.62%)
Jul 15, 2015 15.97 16.00 15.49 15.60 532,440 -0.32(-2.02%)
Jul 14, 2015 15.94 16.03 15.84 15.92 523,645 -0.06(-0.37%)
Jul 13, 2015 16.10 16.14 15.81 15.97 587,443 -0.01(-0.09%)
Jul 10, 2015 16.27 16.29 15.81 15.99 730,545 +0.01(+0.06%)
Jul 09, 2015 16.29 16.33 15.90 15.98 806,346 +0.03(+0.18%)
Jul 08, 2015 15.95 16.20 15.73 15.95 896,151 -0.19(-1.19%)
Jul 07, 2015 16.54 16.64 15.67 16.14 1,690,587 -0.43(-2.61%)
Jul 06, 2015 16.72 17.07 16.37 16.58 1,387,732 -0.45(-2.65%)
Jul 02, 2015 17.12 17.03 17.03 17.03 1,381,402 -0.03(-0.17%)
Jul 01, 2015 16.30 17.17 16.03 17.06 1,934,095 +1.21(+7.64%)
Jun 30, 2015 15.76 16.07 15.39 15.85 11,117,575 +0.42(+2.74%)
Jun 29, 2015 15.85 15.96 15.38 15.42 833,364 -0.64(-4.00%)
Jun 26, 2015 16.10 16.20 15.87 16.07 1,418,718 +0.04(+0.24%)
Jun 25, 2015 16.34 16.34 15.80 16.03 912,052 -0.30(-1.82%)
Jun 24, 2015 16.18 16.52 16.09 16.33 1,074,549 +0.08(+0.47%)
Jun 23, 2015 16.17 16.32 16.09 16.25 647,130 +0.10(+0.59%)
Jun 22, 2015 16.04 16.16 15.95 16.15 503,245 +0.24(+1.51%)
Jun 19, 2015 16.05 16.09 15.90 15.91 1,346,799 -0.12(-0.72%)
Jun 18, 2015 16.13 16.24 15.92 16.03 550,558 -0.04(-0.24%)
Jun 17, 2015 16.15 16.17 15.86 16.07 349,881 -0.01(-0.06%)
Jun 16, 2015 15.89 16.14 15.79 16.08 535,760 +0.12(+0.72%)
Jun 15, 2015 15.85 15.98 15.61 15.96 668,198 -0.01(-0.06%)
Jun 12, 2015 15.92 16.01 15.83 15.97 336,799 -0.02(-0.12%)
Jun 11, 2015 15.92 16.06 15.80 15.99 379,144 +0.09(+0.54%)
Jun 10, 2015 15.68 15.99 15.54 15.90 454,400 +0.47(+3.05%)
Jun 09, 2015 15.46 15.82 15.37 15.43 656,236 +0.00(+0.00%)
Jun 08, 2015 15.49 15.62 15.37 15.43 745,301 -0.08(-0.50%)
Jun 05, 2015 15.37 15.52 15.21 15.51 403,189 +0.11(+0.69%)
Jun 04, 2015 15.55 15.56 15.37 15.40 409,096 -0.25(-1.59%)
Jun 03, 2015 15.41 15.75 15.37 15.65 339,429 +0.34(+2.19%)
Jun 02, 2015 15.32 15.46 15.19 15.32 590,601 -0.02(-0.13%)
Jun 01, 2015 15.79 15.79 15.24 15.34 675,205 -0.13(-0.87%)
May 29, 2015 15.41 15.51 15.16 15.47 757,321 +0.01(+0.06%)
May 28, 2015 15.88 15.97 15.25 15.46 788,556 -0.49(-3.07%)
May 27, 2015 15.83 15.99 15.59 15.95 448,005 +0.11(+0.67%)
May 26, 2015 16.34 16.34 15.58 15.85 836,260 -0.66(-4.01%)
May 22, 2015 16.74 16.51 16.51 16.51 867,411 -0.23(-1.38%)
May 21, 2015 16.63 16.76 16.46 16.74 560,310 +0.18(+1.10%)
May 20, 2015 16.57 16.59 16.32 16.56 476,669 +0.08(+0.47%)
May 19, 2015 16.49 16.54 16.21 16.48 811,764 +0.02(+0.12%)
May 18, 2015 16.34 16.48 16.10 16.46 482,302 +0.11(+0.65%)
May 15, 2015 16.54 16.60 16.22 16.35 560,882 -0.15(-0.93%)
May 14, 2015 16.27 16.54 16.11 16.51 777,118 +0.34(+2.08%)
May 13, 2015 16.04 16.22 15.74 16.17 830,228 +0.21(+1.32%)
May 12, 2015 15.89 16.10 15.55 15.96 601,931 +0.01(+0.06%)
May 11, 2015 15.91 16.08 15.91 15.95 448,536 +0.08(+0.48%)
May 08, 2015 15.86 15.98 15.72 15.87 378,198 +0.24(+1.54%)
May 07, 2015 15.43 15.80 15.28 15.63 744,884 +0.11(+0.68%)
May 06, 2015 15.91 16.37 15.35 15.53 806,928 +0.01(+0.06%)
May 05, 2015 15.56 16.02 15.43 15.52 428,154 -0.02(-0.12%)
May 04, 2015 15.61 15.76 15.52 15.54 218,003 -0.03(-0.19%)
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.