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

Hawaiian Hlds Inc (NQ: HA )

13.07 -0.07 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 30, 2015 20.58 21.20 17.91 18.73 13,063,552 -6.92(-26.97%)
Jan 29, 2015 24.67 25.70 24.19 25.65 2,264,115 +0.95(+3.86%)
Jan 28, 2015 26.57 26.64 24.41 24.69 2,160,116 -1.62(-6.15%)
Jan 27, 2015 26.26 26.65 25.88 26.31 1,486,422 -0.17(-0.65%)
Jan 26, 2015 26.01 26.62 25.73 26.49 1,975,501 +0.82(+3.19%)
Jan 23, 2015 25.05 25.68 24.71 25.67 1,177,338 +0.71(+2.86%)
Jan 22, 2015 24.68 25.32 24.13 24.95 1,396,799 +0.65(+2.66%)
Jan 21, 2015 24.00 24.43 23.49 24.31 755,549 +0.49(+2.06%)
Jan 20, 2015 23.34 23.85 23.15 23.82 999,746 +0.60(+2.57%)
Jan 16, 2015 23.21 23.35 22.65 23.22 1,232,243 -0.11(-0.45%)
Jan 15, 2015 22.93 23.88 22.93 23.33 1,182,351 +0.40(+1.77%)
Jan 14, 2015 23.32 23.37 22.38 22.92 977,749 -0.56(-2.38%)
Jan 13, 2015 23.57 23.99 23.12 23.48 781,036 +0.14(+0.62%)
Jan 12, 2015 24.14 24.30 23.15 23.34 1,120,184 -0.88(-3.62%)
Jan 09, 2015 24.74 24.95 24.09 24.21 849,548 -0.39(-1.57%)
Jan 08, 2015 23.94 25.00 23.73 24.60 1,534,414 +1.14(+4.85%)
Jan 07, 2015 23.50 24.05 23.29 23.46 1,182,651 +0.11(+0.45%)
Jan 06, 2015 24.33 24.58 22.93 23.36 2,518,180 -0.82(-3.39%)
Jan 05, 2015 24.36 24.67 24.00 24.17 1,723,573 -0.17(-0.71%)
Jan 02, 2015 25.25 25.31 24.01 24.35 1,494,228 -0.75(-2.99%)
Dec 31, 2014 25.50 25.10 25.10 25.10 1,607,661 +0.01(+0.04%)
Dec 30, 2014 24.43 25.47 24.38 25.09 1,516,280 +0.74(+3.05%)
Dec 29, 2014 23.70 24.58 23.41 24.35 1,063,079 +0.57(+2.39%)
Dec 26, 2014 23.57 24.11 23.33 23.78 987,000 +0.23(+0.98%)
Dec 24, 2014 23.17 23.55 23.55 23.55 537,513 +0.49(+2.13%)
Dec 23, 2014 23.37 23.61 22.89 23.06 639,374 -0.31(-1.32%)
Dec 22, 2014 22.91 23.70 22.87 23.37 890,389 +0.45(+1.98%)
Dec 19, 2014 23.04 23.31 22.91 22.91 1,996,582 -0.20(-0.88%)
Dec 18, 2014 23.09 23.20 22.45 23.11 1,521,384 +0.15(+0.67%)
Dec 17, 2014 22.05 23.10 21.44 22.96 1,685,175 +0.92(+4.15%)
Dec 16, 2014 22.85 23.02 22.05 22.05 1,628,424 -0.85(-3.70%)
Dec 15, 2014 22.87 23.02 22.12 22.89 1,483,866 +0.11(+0.47%)
Dec 12, 2014 23.35 23.36 22.65 22.79 1,514,131 -0.25(-1.09%)
Dec 11, 2014 22.63 23.23 22.24 23.04 1,700,030 +0.64(+2.84%)
Dec 10, 2014 22.19 22.91 21.88 22.40 1,960,533 +0.63(+2.88%)
Dec 09, 2014 21.52 21.95 20.59 21.78 2,354,728 -0.36(-1.61%)
Dec 08, 2014 22.36 22.73 21.93 22.13 1,831,214 -0.04(-0.17%)
Dec 05, 2014 22.32 22.39 21.87 22.17 1,718,806 +0.25(+1.14%)
Dec 04, 2014 21.68 22.13 21.20 21.92 1,966,536 +1.28(+6.21%)
Dec 03, 2014 19.63 20.71 19.51 20.64 1,804,462 +0.31(+1.52%)
Dec 02, 2014 20.57 20.94 19.77 20.33 1,831,440 -0.20(-0.99%)
Dec 01, 2014 20.63 20.81 19.62 20.53 2,404,180 +0.98(+5.03%)
Nov 28, 2014 20.10 20.43 19.50 19.55 890,141 +0.30(+1.55%)
Nov 26, 2014 18.93 19.25 19.25 19.25 1,232,160 +0.37(+1.94%)
Nov 25, 2014 18.31 19.06 18.29 18.88 1,251,519 +0.60(+3.27%)
Nov 24, 2014 17.62 18.37 17.62 18.29 1,390,007 +0.74(+4.23%)
Nov 21, 2014 17.91 17.93 17.28 17.55 1,070,970 -0.14(-0.82%)
Nov 20, 2014 17.72 18.03 17.58 17.69 832,038 -0.19(-1.08%)
Nov 19, 2014 18.09 18.36 17.82 17.88 857,002 -0.19(-1.07%)
Nov 18, 2014 17.71 18.18 17.52 18.08 1,034,438 +0.47(+2.68%)
Nov 17, 2014 17.62 18.00 17.45 17.60 1,232,982 +0.03(+0.16%)
Nov 14, 2014 17.42 17.73 17.23 17.57 758,963 +0.12(+0.66%)
Nov 13, 2014 17.61 17.91 17.29 17.46 1,018,119 -0.09(-0.49%)
Nov 12, 2014 17.60 17.84 17.40 17.55 571,276 -0.11(-0.60%)
Nov 11, 2014 17.73 17.88 17.44 17.65 840,634 -0.16(-0.92%)
Nov 10, 2014 17.70 17.96 17.59 17.82 883,670 +0.12(+0.65%)
Nov 07, 2014 17.75 17.83 17.55 17.70 850,287 -0.01(-0.05%)
Nov 06, 2014 17.66 18.02 17.58 17.71 1,202,544 +0.13(+0.77%)
Nov 05, 2014 18.60 18.69 17.54 17.57 1,771,856 -0.76(-4.15%)
Nov 04, 2014 17.34 18.50 17.34 18.34 2,036,881 +1.02(+5.90%)
Nov 03, 2014 16.79 17.40 16.73 17.31 1,663,936 +0.61(+3.63%)
Oct 31, 2014 16.75 16.85 16.42 16.71 1,255,495 +0.30(+1.85%)
Oct 30, 2014 16.59 16.82 16.26 16.40 902,524 -0.19(-1.13%)
Oct 29, 2014 16.44 16.83 16.03 16.59 2,087,982 +0.12(+0.70%)
Oct 28, 2014 16.21 16.83 15.97 16.48 2,322,348 +0.41(+2.58%)
Oct 27, 2014 15.63 16.11 15.64 16.06 1,243,658 +0.42(+2.71%)
Oct 24, 2014 15.18 15.74 15.05 15.64 1,179,941 +0.43(+2.85%)
Oct 23, 2014 15.05 15.43 14.89 15.20 1,348,882 +0.25(+1.68%)
Oct 22, 2014 14.65 15.55 14.43 14.95 3,013,933 +0.47(+3.26%)
Oct 21, 2014 14.02 14.50 13.87 14.48 1,614,314 +0.51(+3.66%)
Oct 20, 2014 12.82 13.97 12.78 13.97 1,219,144 +1.13(+8.82%)
Oct 17, 2014 13.07 13.12 12.74 12.84 895,545 -0.02(-0.19%)
Oct 16, 2014 12.38 12.91 12.28 12.86 1,228,175 +0.23(+1.83%)
Oct 15, 2014 12.38 12.77 12.16 12.63 2,014,823 +0.09(+0.69%)
Oct 14, 2014 12.23 12.77 12.18 12.54 1,442,348 +0.39(+3.17%)
Oct 13, 2014 12.60 12.69 12.06 12.16 1,355,208 -0.41(-3.29%)
Oct 10, 2014 12.68 12.96 12.51 12.57 974,916 -0.08(-0.61%)
Oct 09, 2014 12.85 13.04 12.59 12.65 783,397 -0.20(-1.57%)
Oct 08, 2014 12.72 12.92 12.32 12.85 855,489 +0.18(+1.44%)
Oct 07, 2014 12.79 12.96 12.54 12.67 905,243 -0.16(-1.28%)
Oct 06, 2014 13.32 13.36 12.81 12.83 570,241 -0.42(-3.20%)
Oct 03, 2014 13.03 13.42 12.96 13.26 773,288 +0.37(+2.84%)
Oct 02, 2014 12.81 13.09 12.54 12.89 744,819 +0.13(+1.06%)
Oct 01, 2014 12.78 12.85 12.44 12.76 1,228,735 -0.20(-1.56%)
Sep 30, 2014 13.02 13.28 12.83 12.96 751,648 -0.05(-0.37%)
Sep 29, 2014 12.99 13.17 12.91 13.01 770,607 -0.14(-1.10%)
Sep 26, 2014 13.07 13.28 12.99 13.15 686,005 +0.09(+0.66%)
Sep 25, 2014 13.26 13.37 12.89 13.07 631,451 -0.25(-1.88%)
Sep 24, 2014 13.62 13.62 12.88 13.32 3,951,519 -0.29(-2.12%)
Sep 23, 2014 13.90 14.03 13.52 13.60 496,478 -0.39(-2.75%)
Sep 22, 2014 14.37 14.40 13.89 13.99 560,766 -0.41(-2.88%)
Sep 19, 2014 14.79 14.79 14.35 14.40 731,694 -0.29(-1.97%)
Sep 18, 2014 14.61 14.84 14.56 14.69 464,898 +0.13(+0.86%)
Sep 17, 2014 14.79 14.90 14.48 14.57 436,333 -0.18(-1.24%)
Sep 16, 2014 14.57 14.76 14.32 14.75 514,770 +0.13(+0.92%)
Sep 15, 2014 14.92 14.96 14.60 14.62 594,767 -0.29(-1.97%)
Sep 12, 2014 15.01 15.11 14.87 14.91 437,854 -0.08(-0.55%)
Sep 11, 2014 15.01 15.18 14.83 14.99 639,849 -0.04(-0.26%)
Sep 10, 2014 14.76 15.13 14.55 15.03 582,342 +0.32(+2.16%)
Sep 09, 2014 14.95 15.00 14.70 14.71 451,489 -0.24(-1.61%)
Sep 08, 2014 14.81 15.18 14.81 14.95 533,544 +0.17(+1.17%)
Sep 05, 2014 14.76 14.95 14.66 14.78 458,537 -0.01(-0.06%)
Sep 04, 2014 14.78 15.24 14.75 14.79 1,369,080 +0.09(+0.59%)
Sep 03, 2014 15.20 15.20 14.52 14.70 891,958 -0.55(-3.60%)
Sep 02, 2014 15.04 15.31 14.74 15.25 834,114 +0.22(+1.47%)
Aug 29, 2014 15.01 15.03 15.03 15.03 421,894 +0.11(+0.71%)
Aug 28, 2014 14.92 15.17 14.89 14.92 434,850 -0.11(-0.71%)
Aug 27, 2014 15.19 15.22 14.94 15.03 350,153 -0.08(-0.51%)
Aug 26, 2014 15.25 15.40 14.99 15.11 478,478 -0.15(-1.01%)
Aug 25, 2014 15.28 15.42 15.19 15.26 582,215 +0.09(+0.57%)
Aug 22, 2014 15.03 15.21 14.93 15.18 453,756 +0.13(+0.90%)
Aug 21, 2014 15.31 15.36 14.77 15.04 679,355 -0.21(-1.39%)
Aug 20, 2014 15.18 15.49 15.11 15.25 983,745 +0.14(+0.96%)
Aug 19, 2014 15.03 15.15 14.80 15.11 826,109 +0.08(+0.51%)
Aug 18, 2014 14.60 15.02 14.54 15.03 981,667 +0.68(+4.77%)
Aug 15, 2014 14.54 14.61 14.12 14.35 661,458 -0.06(-0.40%)
Aug 14, 2014 14.15 14.43 14.15 14.40 697,118 +0.17(+1.22%)
Aug 13, 2014 13.93 14.28 13.92 14.23 734,401 +0.35(+2.50%)
Aug 12, 2014 14.24 14.31 13.81 13.88 1,145,480 -0.15(-1.10%)
Aug 11, 2014 13.46 14.08 13.30 14.04 2,288,169 +0.65(+4.82%)
Aug 08, 2014 13.01 13.47 12.87 13.39 883,446 +0.36(+2.73%)
Aug 07, 2014 13.15 13.43 12.87 13.04 830,051 -0.06(-0.44%)
Aug 06, 2014 13.00 13.23 12.93 13.09 711,194 +0.07(+0.52%)
Aug 05, 2014 13.05 13.39 12.93 13.03 942,938 -0.07(-0.51%)
Aug 04, 2014 13.34 13.54 12.96 13.09 726,947 -0.19(-1.41%)
Aug 01, 2014 13.42 13.42 13.01 13.28 908,237 -0.14(-1.04%)
Jul 31, 2014 13.66 13.70 13.34 13.42 789,389 -0.46(-3.33%)
Jul 30, 2014 13.73 13.88 13.41 13.88 1,140,423 +0.35(+2.56%)
Jul 29, 2014 13.42 13.84 13.30 13.54 1,110,904 +0.14(+1.08%)
Jul 28, 2014 13.95 13.96 13.25 13.39 1,027,543 -0.48(-3.47%)
Jul 25, 2014 13.16 13.98 13.15 13.87 1,533,365 +0.67(+5.11%)
Jul 24, 2014 14.44 14.45 13.15 13.20 1,911,751 -1.01(-7.12%)
Jul 23, 2014 12.91 14.26 12.86 14.21 3,881,016 +1.72(+13.72%)
Jul 22, 2014 12.63 12.69 12.38 12.50 1,146,801 -0.05(-0.38%)
Jul 21, 2014 12.66 12.68 12.52 12.54 1,359,021 -0.16(-1.29%)
Jul 18, 2014 12.53 12.83 12.53 12.71 583,792 +0.18(+1.46%)
Jul 17, 2014 12.81 12.93 12.41 12.53 1,061,941 -0.38(-2.91%)
Jul 16, 2014 13.25 13.29 12.84 12.90 823,294 -0.23(-1.76%)
Jul 15, 2014 13.11 13.30 12.89 13.13 668,226 +0.05(+0.37%)
Jul 14, 2014 13.21 13.34 13.06 13.08 703,336 +0.03(+0.22%)
Jul 11, 2014 12.84 13.07 12.81 13.06 751,931 +0.26(+2.03%)
Jul 10, 2014 12.59 12.92 12.53 12.80 942,388 +0.02(+0.15%)
Jul 09, 2014 13.06 13.28 12.76 12.78 820,735 -0.14(-1.12%)
Jul 08, 2014 12.55 13.04 12.22 12.92 1,544,846 +0.25(+1.98%)
Jul 07, 2014 13.02 13.14 12.59 12.67 1,301,164 -0.39(-2.95%)
Jul 03, 2014 13.09 13.06 13.06 13.06 367,406 -0.02(-0.15%)
Jul 02, 2014 13.39 13.43 13.04 13.07 854,229 -0.32(-2.37%)
Jul 01, 2014 13.24 13.39 13.23 13.39 1,066,608 +0.18(+1.39%)
Jun 30, 2014 13.40 13.43 13.15 13.21 950,557 -0.17(-1.30%)
Jun 27, 2014 13.28 13.47 13.21 13.38 2,856,941 +0.03(+0.22%)
Jun 26, 2014 13.56 13.64 13.26 13.35 648,069 -0.16(-1.21%)
Jun 25, 2014 13.29 13.65 13.14 13.52 780,777 +0.17(+1.30%)
Jun 24, 2014 13.49 13.77 13.34 13.34 2,259,631 -0.20(-1.49%)
Jun 23, 2014 13.48 13.58 13.35 13.55 1,062,388 -0.01(-0.07%)
Jun 20, 2014 13.54 13.83 13.46 13.56 1,136,892 +0.00(+0.00%)
Jun 19, 2014 13.72 13.85 13.43 13.56 786,000 -0.13(-0.92%)
Jun 18, 2014 13.86 13.86 13.39 13.68 845,840 +0.13(+0.92%)
Jun 17, 2014 13.41 13.63 13.39 13.56 794,827 +0.16(+1.22%)
Jun 16, 2014 13.77 13.86 13.34 13.39 1,931,049 -0.51(-3.67%)
Jun 13, 2014 14.02 14.11 13.68 13.90 1,119,794 -0.09(-0.62%)
Jun 12, 2014 14.28 14.36 13.76 13.99 3,256,982 -0.65(-4.41%)
Jun 11, 2014 15.11 15.16 14.63 14.64 1,182,976 -0.63(-4.10%)
Jun 10, 2014 15.52 15.52 15.02 15.26 866,789 -0.40(-2.52%)
Jun 06, 2014 15.43 15.66 15.40 15.66 532,029 +0.24(+1.56%)
Jun 05, 2014 15.38 15.60 15.35 15.42 767,569 +0.05(+0.31%)
Jun 04, 2014 15.17 15.39 15.04 15.37 701,486 +0.14(+0.95%)
Jun 03, 2014 15.20 15.46 14.94 15.22 898,107 +0.00(+0.00%)
Jun 02, 2014 14.99 15.42 14.79 15.22 1,343,956 +0.35(+2.33%)
May 30, 2014 15.24 15.29 14.65 14.88 1,158,890 -0.34(-2.22%)
May 29, 2014 14.84 15.22 14.75 15.21 1,080,625 +0.46(+3.13%)
May 28, 2014 14.53 14.76 14.48 14.75 957,647 +0.23(+1.59%)
May 27, 2014 14.50 14.79 14.45 14.52 1,022,178 +0.14(+1.01%)
May 23, 2014 14.07 14.38 14.38 14.38 756,088 +0.29(+2.05%)
May 22, 2014 13.99 14.14 13.90 14.09 338,572 +0.13(+0.90%)
May 21, 2014 14.05 14.26 13.88 13.96 529,185 +0.01(+0.07%)
May 20, 2014 14.29 14.30 13.78 13.95 686,892 -0.33(-2.33%)
May 19, 2014 13.82 14.30 13.78 14.28 861,814 +0.41(+2.95%)
May 16, 2014 13.78 13.89 13.49 13.87 735,110 +0.15(+1.12%)
May 15, 2014 13.88 14.00 13.34 13.72 1,055,901 -0.20(-1.45%)
May 14, 2014 14.25 14.25 13.86 13.92 870,631 -0.32(-2.23%)
May 13, 2014 14.28 14.43 14.10 14.24 626,257 -0.06(-0.40%)
May 12, 2014 13.69 14.33 13.69 14.30 1,025,044 +0.66(+4.88%)
May 09, 2014 13.84 13.92 13.22 13.63 1,397,742 -0.22(-1.60%)
May 08, 2014 14.09 14.39 13.69 13.86 990,764 -0.29(-2.04%)
May 07, 2014 14.36 14.52 13.92 14.14 926,460 -0.20(-1.41%)
May 06, 2014 14.63 14.79 14.26 14.35 831,062 -0.33(-2.23%)
May 05, 2014 14.34 14.85 14.16 14.67 814,915 +0.15(+1.06%)
May 02, 2014 14.43 14.63 14.19 14.52 1,266,989 +0.16(+1.14%)
May 01, 2014 13.97 14.50 13.90 14.36 1,618,880 +0.43(+3.11%)
Apr 30, 2014 13.65 13.93 13.59 13.92 1,170,357 +0.08(+0.56%)
Apr 29, 2014 13.86 13.93 13.60 13.85 781,637 +0.01(+0.07%)
Apr 28, 2014 14.08 14.22 13.44 13.84 1,178,477 -0.24(-1.71%)
Apr 25, 2014 14.37 14.39 14.00 14.08 921,318 -0.36(-2.47%)
Apr 24, 2014 14.45 14.69 13.97 14.43 2,458,956 +0.34(+2.39%)
Apr 23, 2014 14.06 14.63 13.54 14.10 2,821,220 +0.91(+6.87%)
Apr 22, 2014 12.99 13.34 12.92 13.19 897,881 +0.27(+2.09%)
Apr 21, 2014 12.65 12.98 12.34 12.92 1,033,641 +0.29(+2.29%)
Apr 17, 2014 12.76 12.63 12.63 12.63 566,677 -0.12(-0.91%)
Apr 16, 2014 12.49 12.77 12.36 12.75 576,300 +0.41(+3.36%)
Apr 15, 2014 12.31 12.60 11.90 12.33 849,572 +0.13(+1.03%)
Apr 14, 2014 12.65 12.69 11.99 12.21 780,340 -0.24(-1.94%)
Apr 11, 2014 12.65 12.96 12.35 12.45 942,794 -0.31(-2.42%)
Apr 10, 2014 13.26 13.33 12.66 12.76 805,787 -0.53(-3.99%)
Apr 09, 2014 12.83 13.32 12.81 13.29 816,463 +0.55(+4.31%)
Apr 08, 2014 12.84 13.00 12.27 12.74 1,446,864 -0.04(-0.30%)
Apr 07, 2014 13.02 13.34 12.68 12.78 1,268,910 -0.31(-2.36%)
Apr 04, 2014 13.83 13.87 12.98 13.08 1,346,957 -0.62(-4.50%)
Apr 03, 2014 13.95 14.11 13.54 13.70 1,013,331 -0.31(-2.20%)
Apr 02, 2014 13.84 14.21 13.83 14.01 1,578,133 +0.15(+1.11%)
Apr 01, 2014 13.51 13.88 13.51 13.86 1,011,261 +0.40(+3.01%)
Mar 31, 2014 13.05 13.54 13.05 13.45 929,506 +0.47(+3.64%)
Mar 28, 2014 13.09 13.35 12.92 12.98 936,951 -0.11(-0.81%)
Mar 27, 2014 13.34 13.34 12.83 13.08 1,172,020 -0.22(-1.63%)
Mar 26, 2014 13.73 13.73 13.29 13.30 911,160 -0.30(-2.23%)
Mar 25, 2014 13.34 13.73 13.34 13.60 1,121,080 +0.38(+2.84%)
Mar 24, 2014 13.53 13.64 13.02 13.23 1,227,416 -0.23(-1.72%)
Mar 21, 2014 13.79 13.83 13.39 13.46 1,296,006 -0.21(-1.55%)
Mar 20, 2014 13.72 13.95 13.65 13.67 1,021,246 -0.15(-1.12%)
Mar 19, 2014 14.19 14.21 13.70 13.83 1,498,247 -0.37(-2.58%)
Mar 18, 2014 13.37 14.21 13.34 14.19 2,382,801 +0.89(+6.66%)
Mar 17, 2014 13.26 13.45 13.24 13.31 1,203,183 +0.20(+1.54%)
Mar 14, 2014 12.99 13.24 12.86 13.10 1,107,692 +0.11(+0.82%)
Mar 13, 2014 13.32 13.51 12.98 13.00 1,862,576 -0.25(-1.89%)
Mar 12, 2014 13.29 13.48 13.10 13.25 1,447,728 -0.16(-1.22%)
Mar 11, 2014 13.25 13.71 13.06 13.41 3,490,253 -0.61(-4.33%)
Mar 10, 2014 13.68 14.06 13.54 14.02 1,294,431 +0.34(+2.46%)
Mar 07, 2014 13.75 13.83 13.13 13.68 2,988,866 +0.04(+0.28%)
Mar 06, 2014 13.02 13.81 13.01 13.64 7,480,947 +1.06(+8.42%)
Mar 05, 2014 12.18 12.64 12.09 12.58 2,106,487 +0.56(+4.65%)
Mar 04, 2014 11.93 12.13 11.92 12.02 1,938,172 +0.18(+1.55%)
Mar 03, 2014 11.52 11.99 11.22 11.84 1,462,636 +0.24(+2.08%)
Feb 28, 2014 11.85 12.04 11.55 11.60 1,756,790 -0.19(-1.63%)
Feb 27, 2014 11.69 12.06 11.68 11.79 1,862,165 +0.12(+0.99%)
Feb 26, 2014 11.46 11.85 11.32 11.68 1,256,529 +0.27(+2.37%)
Feb 25, 2014 11.03 11.49 11.00 11.41 2,305,352 +0.49(+4.50%)
Feb 24, 2014 10.87 11.07 10.85 10.92 945,763 +0.05(+0.44%)
Feb 21, 2014 10.67 10.97 10.60 10.87 2,208,253 +0.25(+2.36%)
Feb 20, 2014 9.963 10.65 9.943 10.62 2,351,599 +0.68(+6.89%)
Feb 19, 2014 9.972 10.02 9.886 9.934 904,742 -0.06(-0.58%)
Feb 18, 2014 9.837 10.16 9.799 9.992 1,722,373 +0.16(+1.67%)
Feb 14, 2014 9.818 9.828 9.828 9.828 452,615 +0.00(+0.00%)
Feb 13, 2014 9.674 9.886 9.664 9.828 812,250 +0.09(+0.89%)
Feb 12, 2014 9.837 9.924 9.703 9.741 755,880 -0.12(-1.17%)
Feb 11, 2014 9.703 9.943 9.597 9.857 839,193 +0.16(+1.69%)
Feb 10, 2014 9.876 9.924 9.577 9.693 364,645 -0.17(-1.76%)
Feb 07, 2014 9.577 9.886 9.549 9.866 951,498 +0.38(+3.96%)
Feb 06, 2014 9.327 9.625 9.327 9.491 735,875 +0.21(+2.28%)
Feb 05, 2014 9.288 9.394 9.115 9.279 1,089,257 -0.06(-0.62%)
Feb 04, 2014 9.491 9.528 9.303 9.336 1,000,291 -0.10(-1.02%)
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.