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

Scientific Games (NQ: SGMS )

58.07 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 28, 2022 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 (%)
Mar 31, 2015 10.29 10.62 10.14 10.47 1,036,599 +0.15(+1.45%)
Mar 30, 2015 10.06 10.44 9.990 10.32 1,168,289 +0.33(+3.30%)
Mar 27, 2015 10.54 10.59 9.960 9.990 1,767,672 -0.56(-5.31%)
Mar 26, 2015 11.00 11.09 10.50 10.55 1,117,760 -0.46(-4.18%)
Mar 25, 2015 11.45 11.49 11.00 11.01 766,619 -0.40(-3.51%)
Mar 24, 2015 11.25 11.55 11.25 11.41 527,931 +0.15(+1.33%)
Mar 23, 2015 11.05 11.39 10.86 11.26 1,511,684 +0.19(+1.72%)
Mar 20, 2015 11.34 11.48 10.98 11.07 949,135 -0.21(-1.86%)
Mar 19, 2015 11.29 11.44 10.91 11.28 945,817 -0.10(-0.88%)
Mar 18, 2015 10.74 11.39 10.63 11.38 2,438,330 +0.54(+4.98%)
Mar 17, 2015 11.28 11.48 10.80 10.84 2,124,362 -0.52(-4.58%)
Mar 16, 2015 11.77 12.15 11.05 11.36 2,877,036 -0.33(-2.82%)
Mar 13, 2015 12.51 12.56 11.50 11.69 3,499,941 -0.93(-7.37%)
Mar 12, 2015 14.20 14.96 12.51 12.62 4,915,195 -1.28(-9.21%)
Mar 11, 2015 14.19 14.28 13.32 13.90 1,753,055 -0.22(-1.56%)
Mar 10, 2015 13.75 14.35 13.50 14.12 1,549,396 +0.08(+0.57%)
Mar 09, 2015 13.82 14.05 13.61 14.04 853,194 +0.31(+2.26%)
Mar 06, 2015 14.07 14.11 13.54 13.73 831,969 -0.46(-3.24%)
Mar 05, 2015 14.08 14.26 13.90 14.19 759,575 +0.20(+1.43%)
Mar 04, 2015 13.79 14.02 13.89 13.99 637,483 +0.10(+0.72%)
Mar 03, 2015 13.78 13.93 13.54 13.89 426,218 +0.05(+0.36%)
Mar 02, 2015 13.49 13.86 13.49 13.84 569,126 +0.33(+2.44%)
Feb 27, 2015 13.75 13.99 13.41 13.51 628,533 -0.25(-1.82%)
Feb 26, 2015 13.82 13.93 13.53 13.76 431,967 -0.03(-0.22%)
Feb 25, 2015 13.35 13.80 13.33 13.79 627,474 +0.39(+2.91%)
Feb 24, 2015 13.37 13.49 13.06 13.40 546,968 -0.09(-0.67%)
Feb 23, 2015 13.70 13.79 13.24 13.49 487,545 -0.26(-1.89%)
Feb 20, 2015 13.78 13.90 13.46 13.75 441,191 -0.03(-0.22%)
Feb 19, 2015 13.95 14.00 13.56 13.78 694,291 -0.21(-1.50%)
Feb 18, 2015 13.89 14.07 13.73 13.99 437,830 +0.08(+0.58%)
Feb 17, 2015 14.18 14.22 13.83 13.91 490,231 -0.23(-1.66%)
Feb 13, 2015 13.86 14.14 14.14 14.14 842,900 +0.36(+2.57%)
Feb 12, 2015 12.95 13.79 12.95 13.79 891,988 +1.00(+7.82%)
Feb 11, 2015 13.37 13.53 12.75 12.79 486,052 -0.59(-4.41%)
Feb 10, 2015 13.16 13.48 12.51 13.38 889,959 +0.32(+2.45%)
Feb 09, 2015 13.00 13.20 12.82 13.06 396,442 -0.01(-0.08%)
Feb 06, 2015 12.87 13.11 12.67 13.07 614,774 +0.25(+1.95%)
Feb 05, 2015 11.87 12.89 11.86 12.82 753,380 +0.96(+8.09%)
Feb 04, 2015 11.98 12.25 11.77 11.86 684,343 -0.15(-1.25%)
Feb 03, 2015 11.62 12.30 11.62 12.01 890,685 +0.42(+3.62%)
Feb 02, 2015 11.82 11.91 11.28 11.59 924,164 -0.22(-1.86%)
Jan 30, 2015 12.12 12.24 11.76 11.81 658,664 -0.39(-3.20%)
Jan 29, 2015 12.50 12.74 11.86 12.20 653,109 -0.20(-1.61%)
Jan 28, 2015 13.27 13.39 12.38 12.40 760,018 -0.81(-6.13%)
Jan 27, 2015 13.34 13.39 12.99 13.21 508,731 -0.03(-0.23%)
Jan 26, 2015 12.81 13.39 12.78 13.24 837,552 +0.50(+3.92%)
Jan 23, 2015 12.01 12.78 11.92 12.74 674,342 +0.71(+5.90%)
Jan 22, 2015 11.95 12.21 11.74 12.03 588,741 +0.17(+1.43%)
Jan 21, 2015 11.72 12.30 11.50 11.86 934,460 +0.06(+0.51%)
Jan 20, 2015 12.06 12.20 11.51 11.80 965,899 -0.28(-2.32%)
Jan 16, 2015 12.28 12.45 11.82 12.08 1,397,513 -0.24(-1.95%)
Jan 15, 2015 12.76 12.77 12.27 12.32 949,369 -0.34(-2.69%)
Jan 14, 2015 12.33 12.71 12.18 12.66 778,777 +0.08(+0.64%)
Jan 13, 2015 12.97 13.27 12.38 12.58 666,629 -0.20(-1.56%)
Jan 12, 2015 12.51 12.83 12.23 12.78 458,497 +0.19(+1.51%)
Jan 09, 2015 12.48 12.99 12.25 12.59 677,994 +0.47(+3.88%)
Jan 08, 2015 12.66 13.64 12.05 12.12 1,824,778 -0.95(-7.27%)
Jan 07, 2015 13.14 13.34 12.77 13.07 619,954 +0.13(+1.00%)
Jan 06, 2015 13.47 13.63 12.65 12.94 769,305 -0.53(-3.93%)
Jan 05, 2015 12.60 13.66 12.29 13.47 1,754,768 +0.99(+7.93%)
Jan 02, 2015 12.80 12.80 12.02 12.48 637,161 -0.25(-1.96%)
Dec 31, 2014 13.25 12.73 12.73 12.73 617,600 -0.41(-3.12%)
Dec 30, 2014 13.34 13.50 13.03 13.14 280,385 -0.29(-2.16%)
Dec 29, 2014 13.21 13.49 13.14 13.43 295,015 +0.23(+1.74%)
Dec 26, 2014 13.12 13.39 13.10 13.20 252,476 +0.11(+0.84%)
Dec 24, 2014 13.17 13.09 13.09 13.09 325,500 -0.07(-0.53%)
Dec 23, 2014 13.16 13.59 12.95 13.16 504,172 +0.09(+0.69%)
Dec 22, 2014 12.98 13.33 12.59 13.07 763,785 -0.14(-1.06%)
Dec 19, 2014 12.74 13.23 12.74 13.21 951,416 +0.46(+3.57%)
Dec 18, 2014 12.71 12.97 12.42 12.76 911,537 +0.23(+1.80%)
Dec 17, 2014 11.59 12.58 11.34 12.53 1,189,741 +0.99(+8.58%)
Dec 16, 2014 12.04 12.21 11.49 11.54 1,948,399 -0.58(-4.79%)
Dec 15, 2014 12.89 13.10 12.10 12.12 744,807 -0.61(-4.79%)
Dec 12, 2014 13.16 13.17 12.69 12.73 769,086 -0.69(-5.14%)
Dec 11, 2014 13.30 13.84 13.26 13.42 734,322 +0.18(+1.36%)
Dec 10, 2014 13.57 13.90 13.22 13.24 710,616 -0.41(-3.00%)
Dec 09, 2014 13.61 13.68 12.93 13.65 2,977,750 -0.24(-1.73%)
Dec 08, 2014 14.66 14.76 13.81 13.89 1,604,713 -0.76(-5.19%)
Dec 05, 2014 14.81 15.00 14.61 14.65 1,089,651 -0.11(-0.75%)
Dec 04, 2014 14.98 15.08 14.70 14.76 599,476 -0.27(-1.80%)
Dec 03, 2014 14.81 15.24 14.56 15.03 991,185 +0.19(+1.28%)
Dec 02, 2014 15.33 15.50 14.73 14.84 1,170,451 -0.07(-0.47%)
Dec 01, 2014 15.03 15.13 14.48 14.91 1,320,473 -0.23(-1.52%)
Nov 28, 2014 15.54 15.60 15.02 15.14 869,312 -0.38(-2.45%)
Nov 26, 2014 14.55 15.52 15.52 15.52 1,626,100 +0.94(+6.45%)
Nov 25, 2014 14.50 15.07 14.38 14.58 1,588,784 +0.11(+0.76%)
Nov 24, 2014 13.83 14.48 13.72 14.47 1,366,536 +0.72(+5.24%)
Nov 21, 2014 13.46 14.10 13.42 13.75 2,167,196 +0.47(+3.54%)
Nov 20, 2014 12.43 13.33 12.35 13.28 1,404,205 +0.78(+6.24%)
Nov 19, 2014 12.57 12.89 12.24 12.50 1,189,260 -0.13(-1.03%)
Nov 18, 2014 12.52 12.80 12.27 12.63 777,494 +0.13(+1.04%)
Nov 17, 2014 12.73 12.75 12.13 12.50 1,336,986 -0.31(-2.42%)
Nov 14, 2014 12.99 13.08 11.59 12.81 4,706,064 -0.12(-0.93%)
Nov 13, 2014 13.75 13.88 12.90 12.93 2,048,950 -0.82(-5.96%)
Nov 12, 2014 13.76 14.21 13.53 13.75 1,536,242 -0.08(-0.58%)
Nov 11, 2014 12.78 13.86 12.68 13.83 1,417,633 +0.96(+7.46%)
Nov 10, 2014 12.44 12.88 12.39 12.87 604,433 +0.48(+3.87%)
Nov 07, 2014 12.04 12.89 12.04 12.39 1,406,599 +0.32(+2.65%)
Nov 06, 2014 12.26 12.40 11.92 12.07 823,376 -0.20(-1.63%)
Nov 05, 2014 12.11 12.74 11.91 12.27 1,353,674 +0.21(+1.74%)
Nov 04, 2014 11.84 12.21 11.61 12.06 1,220,058 +0.12(+1.01%)
Nov 03, 2014 11.77 12.44 11.75 11.94 1,980,116 +0.17(+1.44%)
Oct 31, 2014 10.20 11.84 10.20 11.77 4,757,119 +2.14(+22.22%)
Oct 30, 2014 9.500 9.940 9.230 9.630 1,105,286 +0.05(+0.52%)
Oct 29, 2014 9.430 9.460 9.276 9.580 1,238,406 +0.23(+2.46%)
Oct 28, 2014 9.210 9.410 8.945 9.350 873,717 +0.09(+0.97%)
Oct 27, 2014 9.830 9.910 9.910 9.260 2,445,995 -0.65(-6.56%)
Oct 24, 2014 9.780 10.01 9.640 9.910 2,207,143 +0.19(+1.95%)
Oct 23, 2014 9.300 9.805 9.210 9.720 1,261,758 +0.50(+5.42%)
Oct 22, 2014 9.760 10.01 9.200 9.220 1,751,868 -0.48(-4.95%)
Oct 21, 2014 9.510 9.900 9.250 9.700 1,515,204 +0.29(+3.08%)
Oct 20, 2014 9.030 9.480 8.940 9.410 1,156,673 +0.35(+3.86%)
Oct 17, 2014 9.570 9.620 8.985 9.060 1,905,011 -0.35(-3.72%)
Oct 16, 2014 8.890 9.450 8.830 9.410 2,341,655 +0.35(+3.81%)
Oct 15, 2014 8.600 9.230 8.520 9.065 1,405,313 +0.25(+2.89%)
Oct 14, 2014 8.690 9.040 8.550 8.810 1,720,786 +0.22(+2.56%)
Oct 13, 2014 9.090 9.230 8.570 8.590 1,255,738 -0.55(-6.02%)
Oct 10, 2014 9.210 9.440 9.060 9.140 1,701,846 -0.13(-1.40%)
Oct 09, 2014 10.21 10.30 9.160 9.270 2,771,151 -0.97(-9.47%)
Oct 08, 2014 10.37 10.40 9.860 10.24 1,052,929 -0.14(-1.35%)
Oct 07, 2014 10.75 11.00 10.37 10.38 1,023,789 -0.51(-4.73%)
Oct 06, 2014 10.83 11.14 10.80 10.89 1,261,896 +0.14(+1.35%)
Oct 03, 2014 10.85 10.97 10.72 10.75 588,513 -0.01(-0.09%)
Oct 02, 2014 10.50 10.83 10.22 10.76 1,298,087 +0.23(+2.18%)
Oct 01, 2014 10.73 10.94 10.35 10.53 2,135,730 -0.24(-2.23%)
Sep 30, 2014 10.97 10.99 10.72 10.77 1,358,477 -0.18(-1.64%)
Sep 29, 2014 11.17 11.31 10.93 10.95 809,753 -0.43(-3.78%)
Sep 26, 2014 11.47 11.47 11.04 11.38 824,440 +0.29(+2.61%)
Sep 25, 2014 11.48 11.80 11.08 11.09 1,233,657 -0.50(-4.31%)
Sep 24, 2014 11.53 11.84 11.41 11.59 1,779,591 +0.03(+0.26%)
Sep 23, 2014 11.88 12.23 11.44 11.56 2,360,723 -0.42(-3.51%)
Sep 22, 2014 12.44 12.44 11.86 11.98 1,399,673 -0.53(-4.24%)
Sep 19, 2014 12.83 12.87 12.27 12.51 1,480,474 -0.29(-2.27%)
Sep 18, 2014 12.81 12.89 12.52 12.80 1,202,251 +0.05(+0.39%)
Sep 17, 2014 12.43 12.93 12.18 12.75 1,052,805 +0.36(+2.91%)
Sep 16, 2014 13.14 13.28 11.92 12.39 3,826,618 -0.87(-6.56%)
Sep 15, 2014 12.98 13.44 12.89 13.26 2,051,538 +0.24(+1.84%)
Sep 12, 2014 13.27 13.61 12.88 13.02 1,114,220 -0.22(-1.66%)
Sep 11, 2014 12.77 13.33 12.66 13.24 1,450,192 +0.40(+3.12%)
Sep 10, 2014 13.33 13.33 12.71 12.84 2,068,812 -0.51(-3.82%)
Sep 09, 2014 12.88 13.37 12.64 13.35 2,533,738 +0.47(+3.65%)
Sep 08, 2014 12.00 13.33 12.00 12.88 2,497,994 +0.86(+7.15%)
Sep 05, 2014 11.66 12.10 11.18 12.02 2,366,396 +0.32(+2.74%)
Sep 04, 2014 9.950 12.00 9.932 11.70 5,341,294 +1.77(+17.82%)
Sep 03, 2014 10.26 10.56 9.920 9.930 1,177,554 -0.30(-2.93%)
Sep 02, 2014 10.17 10.34 9.960 10.23 889,377 +0.08(+0.79%)
Aug 29, 2014 10.00 10.15 10.15 10.15 692,200 +0.17(+1.70%)
Aug 28, 2014 9.760 10.03 9.760 9.980 1,082,802 +0.18(+1.84%)
Aug 27, 2014 10.00 10.02 9.780 9.800 926,642 -0.21(-2.10%)
Aug 26, 2014 9.860 10.15 9.790 10.01 1,188,993 +0.20(+2.04%)
Aug 25, 2014 9.980 10.00 9.750 9.810 692,326 -0.09(-0.91%)
Aug 22, 2014 9.890 9.960 9.760 9.900 769,035 +0.00(+0.00%)
Aug 21, 2014 9.950 10.02 9.670 9.900 1,005,586 -0.03(-0.30%)
Aug 20, 2014 9.950 10.19 9.840 9.930 1,413,500 -0.07(-0.70%)
Aug 19, 2014 9.890 10.41 9.840 10.00 2,253,954 +0.10(+1.01%)
Aug 18, 2014 9.210 9.960 8.890 9.900 2,454,483 +0.75(+8.20%)
Aug 15, 2014 8.550 9.170 8.500 9.150 3,114,231 +0.68(+8.03%)
Aug 14, 2014 8.340 8.520 8.280 8.470 1,696,152 +0.13(+1.56%)
Aug 13, 2014 7.980 8.450 7.930 8.340 2,232,882 +0.55(+7.06%)
Aug 12, 2014 7.620 7.860 7.620 7.790 2,282,215 +0.14(+1.83%)
Aug 11, 2014 7.320 7.750 7.250 7.650 1,422,796 +0.39(+5.37%)
Aug 08, 2014 7.070 7.290 6.970 7.260 1,817,283 +0.17(+2.40%)
Aug 07, 2014 7.500 7.570 7.080 7.090 1,936,895 -0.37(-4.96%)
Aug 06, 2014 8.490 8.530 7.370 7.460 4,845,956 -1.03(-12.13%)
Aug 05, 2014 8.850 8.910 8.480 8.490 2,433,336 -0.40(-4.50%)
Aug 04, 2014 8.880 9.190 8.620 8.890 2,308,693 +0.11(+1.25%)
Aug 01, 2014 9.730 10.20 8.260 8.780 16,387,214 +0.24(+2.81%)
Jul 31, 2014 8.750 8.790 8.540 8.540 899,304 -0.29(-3.28%)
Jul 30, 2014 9.030 9.125 8.750 8.830 707,375 -0.17(-1.89%)
Jul 29, 2014 9.020 9.250 8.980 9.000 534,364 -0.01(-0.11%)
Jul 28, 2014 9.030 9.490 8.950 9.010 404,688 -0.02(-0.22%)
Jul 25, 2014 9.020 9.235 8.930 9.030 637,138 -0.06(-0.66%)
Jul 24, 2014 9.190 9.290 8.890 9.090 843,584 -0.06(-0.66%)
Jul 23, 2014 8.920 9.180 8.680 9.150 887,773 +0.24(+2.69%)
Jul 22, 2014 9.350 9.400 8.910 8.910 987,093 -0.36(-3.88%)
Jul 21, 2014 9.190 9.322 9.050 9.270 688,690 +0.01(+0.11%)
Jul 18, 2014 9.170 9.670 9.170 9.260 628,196 +0.07(+0.82%)
Jul 17, 2014 9.370 9.620 9.100 9.185 1,197,179 -0.26(-2.80%)
Jul 16, 2014 10.06 10.26 9.340 9.450 2,533,069 -0.48(-4.83%)
Jul 15, 2014 10.12 10.32 9.800 9.930 1,049,270 -0.26(-2.55%)
Jul 14, 2014 10.21 10.98 9.970 10.19 1,186,611 +0.09(+0.89%)
Jul 11, 2014 10.03 10.16 9.900 10.10 540,684 +0.04(+0.40%)
Jul 10, 2014 10.00 10.14 9.880 10.06 669,395 -0.05(-0.54%)
Jul 09, 2014 10.24 10.28 10.01 10.12 704,183 -0.07(-0.74%)
Jul 08, 2014 10.57 10.57 10.11 10.19 1,148,078 -0.37(-3.50%)
Jul 07, 2014 11.15 11.15 10.54 10.56 556,833 -0.61(-5.46%)
Jul 03, 2014 11.13 11.17 11.17 11.17 221,400 +0.09(+0.81%)
Jul 02, 2014 11.09 11.36 11.04 11.08 396,639 +0.00(+0.00%)
Jul 01, 2014 11.15 11.32 11.06 11.08 503,649 -0.04(-0.36%)
Jun 30, 2014 11.26 11.26 10.80 11.12 624,676 +0.07(+0.63%)
Jun 27, 2014 11.11 11.23 10.95 11.05 958,298 -0.17(-1.52%)
Jun 26, 2014 11.36 11.37 11.08 11.22 455,493 -0.07(-0.62%)
Jun 25, 2014 11.12 11.29 10.90 11.29 476,081 +0.08(+0.71%)
Jun 24, 2014 11.40 11.77 11.20 11.21 852,042 -0.27(-2.35%)
Jun 23, 2014 11.04 11.59 10.94 11.48 1,168,942 +0.41(+3.70%)
Jun 20, 2014 11.47 11.47 11.03 11.07 1,457,879 -0.21(-1.86%)
Jun 19, 2014 11.27 11.42 11.10 11.28 700,749 +0.11(+0.98%)
Jun 18, 2014 11.05 11.22 10.94 11.17 704,148 +0.14(+1.27%)
Jun 17, 2014 10.71 11.13 10.71 11.03 814,461 +0.27(+2.51%)
Jun 16, 2014 10.88 10.93 10.65 10.76 1,355,385 -0.14(-1.33%)
Jun 13, 2014 10.40 11.11 10.33 10.90 1,776,230 +0.56(+5.46%)
Jun 12, 2014 10.43 10.54 10.23 10.34 1,059,506 -0.12(-1.15%)
Jun 11, 2014 10.12 10.48 9.930 10.46 1,011,159 +0.21(+2.05%)
Jun 10, 2014 9.720 10.94 9.660 10.25 5,301,283 +1.57(+18.09%)
Jun 06, 2014 8.650 8.835 8.620 8.680 696,998 +0.06(+0.70%)
Jun 05, 2014 8.590 8.760 8.460 8.620 810,309 +0.04(+0.47%)
Jun 04, 2014 8.640 8.665 8.440 8.580 891,647 -0.10(-1.15%)
Jun 03, 2014 8.820 8.930 8.420 8.680 1,163,654 -0.22(-2.47%)
Jun 02, 2014 8.950 8.970 8.610 8.900 1,094,477 -0.05(-0.56%)
May 30, 2014 9.060 9.150 8.800 8.950 917,275 -0.11(-1.21%)
May 29, 2014 9.240 9.320 9.050 9.060 712,090 -0.15(-1.63%)
May 28, 2014 9.560 9.625 9.150 9.210 680,580 -0.34(-3.56%)
May 27, 2014 9.500 9.690 9.310 9.550 622,417 +0.17(+1.81%)
May 23, 2014 9.250 9.380 9.380 9.380 630,800 +0.15(+1.57%)
May 22, 2014 9.320 9.460 9.090 9.235 439,741 -0.07(-0.70%)
May 21, 2014 9.140 9.350 8.980 9.300 1,030,142 +0.10(+1.09%)
May 20, 2014 9.590 9.620 9.050 9.200 982,244 -0.39(-4.07%)
May 19, 2014 9.470 9.665 9.370 9.590 864,138 +0.09(+0.95%)
May 16, 2014 9.670 9.740 9.360 9.500 1,118,013 +0.02(+0.21%)
May 15, 2014 9.440 9.730 9.150 9.480 1,143,747 -0.01(-0.11%)
May 14, 2014 10.13 10.45 9.450 9.490 2,097,179 -0.30(-3.06%)
May 13, 2014 9.140 9.810 9.060 9.790 3,013,754 +0.60(+6.53%)
May 12, 2014 9.020 9.240 8.810 9.190 1,931,866 +0.22(+2.51%)
May 09, 2014 9.190 9.370 8.280 8.965 7,441,722 -1.85(-17.07%)
May 08, 2014 11.06 11.22 10.78 10.81 1,219,691 -0.33(-2.96%)
May 07, 2014 11.72 11.78 10.98 11.14 1,353,362 -0.62(-5.27%)
May 06, 2014 11.80 11.88 11.65 11.76 735,480 -0.09(-0.76%)
May 05, 2014 12.08 12.24 11.59 11.85 747,245 -0.30(-2.47%)
May 02, 2014 12.12 12.23 11.84 12.15 620,382 +0.09(+0.75%)
May 01, 2014 11.98 12.25 11.72 12.06 872,659 +0.08(+0.67%)
Apr 30, 2014 11.57 12.01 11.42 11.98 946,351 +0.41(+3.54%)
Apr 29, 2014 11.75 11.88 11.55 11.57 897,930 -0.12(-1.03%)
Apr 28, 2014 12.12 12.30 11.58 11.69 1,650,504 +0.01(+0.09%)
Apr 25, 2014 11.92 11.98 11.50 11.68 1,007,045 -0.29(-2.42%)
Apr 24, 2014 11.85 11.99 11.56 11.97 892,151 +0.18(+1.53%)
Apr 23, 2014 12.29 12.32 11.76 11.79 1,145,328 -0.53(-4.30%)
Apr 22, 2014 12.09 12.75 12.01 12.32 3,120,476 +0.94(+8.26%)
Apr 21, 2014 11.52 11.77 11.32 11.38 1,848,234 -0.08(-0.70%)
Apr 17, 2014 11.39 11.46 11.46 11.46 9,345,600 +0.06(+0.53%)
Apr 16, 2014 11.28 11.47 11.08 11.40 1,959,121 +0.25(+2.24%)
Apr 15, 2014 11.52 11.75 11.04 11.15 2,989,547 -0.71(-5.99%)
Apr 14, 2014 11.54 12.18 11.40 11.86 1,367,550 +0.49(+4.31%)
Apr 11, 2014 11.74 11.80 11.30 11.37 1,027,224 -0.49(-4.13%)
Apr 10, 2014 12.34 12.42 11.71 11.86 1,192,884 -0.47(-3.81%)
Apr 09, 2014 12.06 12.46 11.80 12.33 881,556 +0.36(+3.01%)
Apr 08, 2014 11.98 12.12 11.76 11.97 911,095 +0.05(+0.42%)
Apr 07, 2014 12.45 12.57 11.90 11.92 1,224,946 -0.64(-5.10%)
Apr 04, 2014 13.47 13.47 12.41 12.56 1,838,809 -0.74(-5.56%)
Apr 03, 2014 13.78 13.78 13.27 13.30 887,861 -0.51(-3.69%)
Apr 02, 2014 14.01 14.05 13.50 13.81 1,572,201 -0.17(-1.25%)
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.