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

Manning & Napier Inc (NY: MN )

12.85 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 20, 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 8.862 9.282 8.774 8.814 354,412 +0.07(+0.77%)
Mar 30, 2015 8.787 8.855 8.692 8.747 73,636 +0.01(+0.16%)
Mar 27, 2015 8.686 8.794 8.594 8.733 70,807 +0.04(+0.47%)
Mar 26, 2015 8.665 8.747 8.564 8.692 297,558 +0.02(+0.23%)
Mar 25, 2015 8.720 8.794 8.604 8.672 101,102 +0.01(+0.08%)
Mar 24, 2015 8.611 8.984 8.537 8.665 144,378 +0.06(+0.71%)
Mar 23, 2015 8.577 8.733 8.510 8.604 103,338 +0.05(+0.55%)
Mar 20, 2015 8.083 8.611 8.001 8.557 171,550 +0.53(+6.58%)
Mar 19, 2015 8.266 8.266 8.015 8.029 82,020 -0.22(-2.63%)
Mar 18, 2015 7.934 8.293 7.920 8.245 83,585 +0.28(+3.49%)
Mar 17, 2015 8.137 8.216 7.934 7.968 132,096 -0.17(-2.08%)
Mar 16, 2015 7.961 8.226 7.934 8.137 68,698 +0.19(+2.39%)
Mar 13, 2015 8.205 8.263 7.873 7.947 141,688 -0.26(-3.14%)
Mar 12, 2015 8.015 8.300 7.995 8.205 238,038 +0.30(+3.86%)
Mar 11, 2015 7.697 7.995 7.527 7.900 118,046 +0.25(+3.28%)
Mar 10, 2015 7.554 7.730 7.249 7.649 147,465 -0.07(-0.96%)
Mar 09, 2015 7.940 8.015 7.656 7.724 93,531 -0.20(-2.48%)
Mar 06, 2015 8.062 8.232 7.768 7.920 255,099 -0.22(-2.75%)
Mar 05, 2015 8.042 8.225 7.954 8.144 153,722 +0.14(+1.69%)
Mar 04, 2015 7.961 8.069 7.907 8.008 98,479 +0.05(+0.68%)
Mar 03, 2015 8.090 8.103 7.954 7.954 53,343 -0.14(-1.68%)
Mar 02, 2015 8.144 8.225 8.049 8.090 110,179 -0.05(-0.67%)
Feb 27, 2015 8.184 8.232 8.117 8.144 109,932 -0.03(-0.33%)
Feb 26, 2015 8.008 8.327 7.954 8.171 133,452 +0.14(+1.77%)
Feb 25, 2015 7.981 8.056 7.873 8.029 57,498 +0.03(+0.34%)
Feb 24, 2015 8.083 8.211 7.859 8.001 93,977 -0.10(-1.25%)
Feb 23, 2015 7.988 8.123 7.859 8.103 94,901 +0.12(+1.44%)
Feb 20, 2015 7.913 8.022 7.852 7.988 81,351 +0.09(+1.11%)
Feb 19, 2015 8.049 8.049 7.859 7.900 83,120 -0.12(-1.44%)
Feb 18, 2015 8.042 8.069 7.907 8.015 44,257 -0.01(-0.08%)
Feb 17, 2015 8.069 8.144 7.981 8.022 91,635 +0.04(+0.51%)
Feb 13, 2015 8.157 7.981 7.981 7.981 127,377 -0.15(-1.83%)
Feb 12, 2015 7.927 8.178 7.885 8.130 135,939 +0.24(+3.09%)
Feb 11, 2015 7.927 7.988 7.846 7.886 87,425 -0.05(-0.68%)
Feb 10, 2015 7.893 7.981 7.744 7.940 221,837 +0.07(+0.86%)
Feb 09, 2015 8.076 8.103 7.852 7.873 174,231 -0.20(-2.52%)
Feb 06, 2015 7.968 8.130 7.954 8.076 229,759 +0.07(+0.93%)
Feb 05, 2015 7.595 8.245 7.527 8.001 637,757 +0.39(+5.07%)
Feb 04, 2015 7.791 7.852 7.595 7.615 141,079 -0.14(-1.83%)
Feb 03, 2015 7.581 7.798 7.561 7.758 161,229 +0.23(+3.06%)
Feb 02, 2015 7.297 7.551 7.256 7.527 163,077 +0.27(+3.73%)
Jan 30, 2015 7.581 7.771 7.243 7.256 114,257 -0.41(-5.39%)
Jan 29, 2015 7.514 7.676 7.378 7.669 118,084 +0.16(+2.07%)
Jan 28, 2015 7.683 7.847 7.480 7.514 201,755 -0.12(-1.60%)
Jan 27, 2015 8.245 8.369 7.602 7.636 336,631 -0.75(-8.97%)
Jan 26, 2015 8.293 8.435 8.205 8.388 79,196 +0.07(+0.90%)
Jan 23, 2015 8.421 8.435 8.286 8.313 221,824 -0.07(-0.89%)
Jan 22, 2015 8.042 8.435 8.042 8.388 158,280 +0.36(+4.47%)
Jan 21, 2015 7.913 8.035 7.869 8.029 197,540 +0.07(+0.85%)
Jan 20, 2015 7.778 8.144 7.770 7.961 192,661 +0.21(+2.71%)
Jan 16, 2015 7.575 7.791 7.480 7.751 355,835 +0.14(+1.78%)
Jan 15, 2015 8.117 8.150 7.507 7.615 420,806 -0.79(-9.35%)
Jan 14, 2015 8.354 8.530 8.205 8.401 231,042 -0.03(-0.40%)
Jan 13, 2015 8.821 8.970 8.381 8.435 209,476 -0.29(-3.34%)
Jan 12, 2015 8.746 8.772 8.593 8.726 123,083 -0.01(-0.15%)
Jan 09, 2015 8.726 8.780 8.667 8.740 112,131 +0.03(+0.38%)
Jan 08, 2015 8.806 8.893 8.607 8.706 193,807 -0.13(-1.43%)
Jan 07, 2015 8.733 8.893 8.660 8.833 169,449 +0.19(+2.15%)
Jan 06, 2015 8.933 8.999 8.647 8.647 259,706 -0.29(-3.20%)
Jan 05, 2015 9.165 9.165 8.906 8.933 282,746 -0.25(-2.68%)
Jan 02, 2015 9.199 9.205 9.026 9.179 105,901 -0.01(-0.14%)
Dec 31, 2014 9.145 9.192 9.192 9.192 98,929 +0.03(+0.36%)
Dec 30, 2014 9.272 9.385 9.084 9.159 119,001 -0.19(-1.99%)
Dec 29, 2014 9.265 9.425 9.248 9.345 90,678 +0.05(+0.57%)
Dec 26, 2014 9.391 9.471 9.245 9.292 45,874 -0.05(-0.57%)
Dec 24, 2014 9.345 9.345 9.345 9.345 38,489 +0.05(+0.50%)
Dec 23, 2014 9.232 9.312 9.132 9.298 81,869 +0.13(+1.45%)
Dec 22, 2014 9.086 9.192 9.039 9.165 127,760 +0.06(+0.66%)
Dec 19, 2014 9.232 9.278 9.052 9.105 245,760 -0.13(-1.44%)
Dec 18, 2014 9.278 9.278 9.086 9.239 152,969 +0.06(+0.65%)
Dec 17, 2014 9.139 9.312 9.066 9.179 213,961 +0.00(+0.00%)
Dec 16, 2014 9.425 9.425 9.146 9.179 180,526 -0.24(-2.54%)
Dec 15, 2014 9.584 9.664 9.418 9.418 147,559 -0.16(-1.67%)
Dec 12, 2014 9.651 9.677 9.505 9.578 166,558 -0.17(-1.71%)
Dec 11, 2014 9.697 9.877 9.691 9.744 226,046 +0.05(+0.55%)
Dec 10, 2014 9.771 9.924 9.638 9.691 132,488 -0.13(-1.29%)
Dec 09, 2014 9.578 9.884 9.453 9.817 100,696 +0.18(+1.86%)
Dec 08, 2014 9.578 9.744 9.578 9.638 145,868 +0.01(+0.07%)
Dec 05, 2014 9.651 9.837 9.611 9.631 112,692 -0.07(-0.69%)
Dec 04, 2014 9.811 9.837 9.604 9.697 147,737 -0.14(-1.42%)
Dec 03, 2014 9.963 10.04 9.811 9.837 163,071 -0.14(-1.40%)
Dec 02, 2014 9.791 10.08 9.717 9.977 342,682 +0.23(+2.39%)
Dec 01, 2014 9.877 9.884 9.584 9.744 303,560 -0.44(-4.31%)
Nov 28, 2014 10.06 10.24 10.06 10.18 69,712 +0.15(+1.46%)
Nov 26, 2014 9.977 10.04 10.04 10.04 485,927 +0.03(+0.33%)
Nov 25, 2014 10.10 10.10 9.983 10.00 194,387 -0.08(-0.79%)
Nov 24, 2014 9.937 10.20 9.937 10.08 153,444 +0.15(+1.54%)
Nov 21, 2014 9.950 10.00 9.789 9.930 162,250 +0.08(+0.81%)
Nov 20, 2014 9.791 9.977 9.717 9.850 349,729 +0.06(+0.61%)
Nov 19, 2014 9.797 9.884 9.704 9.791 138,445 -0.05(-0.54%)
Nov 18, 2014 9.950 9.977 9.791 9.844 122,202 -0.06(-0.60%)
Nov 17, 2014 10.22 10.22 9.850 9.904 292,508 -0.29(-2.87%)
Nov 14, 2014 10.24 10.35 10.18 10.20 87,754 -0.05(-0.45%)
Nov 13, 2014 10.42 10.56 10.21 10.24 119,979 -0.21(-2.04%)
Nov 12, 2014 10.48 10.59 10.41 10.46 126,247 -0.05(-0.44%)
Nov 11, 2014 10.32 10.55 10.32 10.50 150,848 +0.15(+1.48%)
Nov 10, 2014 10.37 10.44 10.28 10.35 167,320 -0.04(-0.38%)
Nov 07, 2014 10.23 10.48 10.17 10.39 238,611 +0.18(+1.76%)
Nov 06, 2014 10.30 10.38 10.16 10.21 324,487 -0.11(-1.03%)
Nov 05, 2014 10.48 10.49 10.29 10.32 121,881 -0.13(-1.21%)
Nov 04, 2014 10.45 10.50 10.36 10.44 85,539 -0.01(-0.13%)
Nov 03, 2014 10.58 10.59 10.35 10.46 188,979 -0.08(-0.76%)
Oct 31, 2014 10.70 10.70 10.50 10.54 457,561 +0.06(+0.57%)
Oct 30, 2014 10.38 10.62 10.36 10.48 208,339 +0.10(+0.96%)
Oct 29, 2014 10.65 10.66 10.32 10.38 385,381 -0.26(-2.44%)
Oct 28, 2014 10.94 10.99 10.58 10.64 166,428 -0.31(-2.86%)
Oct 27, 2014 10.68 10.99 10.70 10.95 92,263 +0.25(+2.36%)
Oct 24, 2014 10.47 10.72 10.47 10.70 620,088 +0.22(+2.10%)
Oct 23, 2014 10.46 10.57 10.39 10.48 89,940 +0.09(+0.83%)
Oct 22, 2014 10.52 10.56 10.29 10.39 73,979 -0.05(-0.51%)
Oct 21, 2014 10.32 10.49 10.32 10.44 77,755 +0.13(+1.29%)
Oct 20, 2014 10.30 10.32 10.23 10.31 87,639 +0.04(+0.39%)
Oct 17, 2014 10.58 10.58 10.23 10.27 154,560 -0.15(-1.41%)
Oct 16, 2014 10.07 10.49 10.07 10.42 76,038 +0.17(+1.69%)
Oct 15, 2014 10.17 10.31 9.917 10.24 151,383 +0.02(+0.19%)
Oct 14, 2014 10.20 10.30 10.14 10.22 124,794 +0.07(+0.72%)
Oct 13, 2014 10.54 10.61 10.02 10.15 286,713 -0.60(-5.57%)
Oct 10, 2014 10.54 10.97 10.48 10.75 637,647 +0.23(+2.21%)
Oct 09, 2014 10.73 10.80 10.43 10.52 152,727 -0.27(-2.50%)
Oct 08, 2014 10.37 10.81 10.37 10.79 98,202 +0.36(+3.41%)
Oct 07, 2014 10.54 10.62 10.42 10.43 112,402 -0.18(-1.74%)
Oct 06, 2014 10.77 10.83 10.60 10.61 93,629 -0.19(-1.77%)
Oct 03, 2014 11.13 11.16 10.80 10.81 127,358 -0.28(-2.55%)
Oct 02, 2014 11.10 11.21 11.00 11.09 85,363 +0.01(+0.12%)
Oct 01, 2014 11.08 11.18 10.96 11.08 167,030 +0.02(+0.18%)
Sep 30, 2014 11.26 11.47 11.05 11.06 132,610 -0.18(-1.58%)
Sep 29, 2014 11.18 11.26 11.11 11.23 68,768 +0.01(+0.06%)
Sep 26, 2014 11.10 11.25 11.10 11.23 66,376 +0.14(+1.25%)
Sep 25, 2014 11.15 11.19 11.04 11.09 113,829 -0.07(-0.65%)
Sep 24, 2014 11.02 11.26 11.02 11.16 91,371 +0.08(+0.71%)
Sep 23, 2014 11.31 11.36 11.02 11.08 128,479 -0.23(-2.04%)
Sep 22, 2014 11.26 11.42 11.16 11.31 73,775 -0.04(-0.35%)
Sep 19, 2014 11.56 11.56 11.29 11.35 86,279 -0.19(-1.65%)
Sep 18, 2014 11.54 11.63 11.37 11.54 55,183 +0.03(+0.29%)
Sep 17, 2014 11.31 11.64 11.25 11.51 78,141 +0.16(+1.45%)
Sep 16, 2014 11.40 11.44 11.31 11.35 46,492 -0.07(-0.58%)
Sep 15, 2014 11.44 11.46 11.33 11.41 70,258 -0.08(-0.69%)
Sep 12, 2014 11.76 11.79 11.48 11.49 52,105 -0.24(-2.08%)
Sep 11, 2014 11.62 11.78 11.62 11.73 48,199 +0.08(+0.68%)
Sep 10, 2014 11.69 11.76 11.59 11.65 84,474 -0.04(-0.34%)
Sep 09, 2014 11.98 11.98 11.65 11.69 60,752 -0.34(-2.79%)
Sep 08, 2014 12.05 12.05 11.77 12.03 78,190 -0.03(-0.22%)
Sep 05, 2014 11.71 12.08 11.71 12.06 88,977 +0.30(+2.52%)
Sep 04, 2014 11.92 12.04 11.73 11.76 85,126 -0.13(-1.05%)
Sep 03, 2014 12.27 12.34 11.87 11.89 110,295 -0.30(-2.49%)
Sep 02, 2014 12.27 12.43 12.17 12.19 84,684 -0.04(-0.32%)
Aug 29, 2014 12.18 12.23 12.23 12.23 87,477 +0.10(+0.81%)
Aug 28, 2014 11.91 12.18 11.83 12.13 152,016 +0.16(+1.38%)
Aug 27, 2014 12.07 12.07 11.90 11.96 42,180 -0.09(-0.71%)
Aug 26, 2014 12.02 12.06 12.02 12.05 142,267 +0.05(+0.38%)
Aug 25, 2014 12.02 12.21 11.95 12.00 187,850 +0.11(+0.89%)
Aug 22, 2014 11.94 11.96 11.85 11.90 202,845 -0.02(-0.17%)
Aug 21, 2014 11.71 11.97 11.65 11.92 218,161 +0.18(+1.57%)
Aug 20, 2014 11.66 11.77 11.53 11.73 57,037 +0.02(+0.17%)
Aug 19, 2014 11.76 11.78 11.73 11.71 17,527 -0.03(-0.22%)
Aug 18, 2014 11.67 11.75 11.57 11.74 86,485 +0.11(+0.91%)
Aug 15, 2014 11.72 11.72 11.37 11.63 130,720 +0.02(+0.17%)
Aug 14, 2014 11.60 11.68 11.60 11.62 38,373 -0.01(-0.06%)
Aug 13, 2014 11.62 11.65 11.53 11.62 65,135 +0.03(+0.28%)
Aug 12, 2014 11.71 11.71 11.56 11.59 61,077 -0.16(-1.40%)
Aug 11, 2014 11.52 11.77 11.35 11.75 87,516 +0.31(+2.70%)
Aug 08, 2014 11.38 11.51 11.29 11.44 58,479 +0.05(+0.40%)
Aug 07, 2014 11.50 11.59 11.36 11.40 44,827 -0.10(-0.86%)
Aug 06, 2014 11.33 11.58 11.30 11.50 80,956 +0.12(+1.04%)
Aug 05, 2014 11.32 11.44 11.20 11.38 88,617 -0.01(-0.06%)
Aug 04, 2014 11.35 11.40 11.17 11.38 128,775 +0.09(+0.76%)
Aug 01, 2014 11.34 11.43 11.24 11.30 169,587 +0.01(+0.06%)
Jul 31, 2014 10.98 11.33 10.83 11.29 313,468 +0.00(+0.00%)
Jul 30, 2014 11.27 11.31 11.18 11.29 56,535 +0.10(+0.88%)
Jul 29, 2014 11.24 11.25 11.06 11.19 75,611 -0.05(-0.41%)
Jul 28, 2014 11.00 11.42 10.80 11.24 132,437 +0.20(+1.85%)
Jul 25, 2014 10.95 11.09 10.94 11.04 63,761 +0.00(+0.00%)
Jul 24, 2014 11.11 11.19 10.96 11.04 72,712 -0.07(-0.65%)
Jul 23, 2014 11.17 11.18 10.99 11.11 63,662 -0.06(-0.53%)
Jul 22, 2014 11.22 11.22 11.07 11.17 71,707 -0.01(-0.12%)
Jul 21, 2014 11.25 11.42 11.10 11.18 64,112 -0.09(-0.82%)
Jul 18, 2014 11.20 11.34 11.19 11.27 65,516 +0.08(+0.71%)
Jul 17, 2014 11.27 11.40 11.18 11.19 78,081 -0.15(-1.33%)
Jul 16, 2014 11.40 11.40 11.27 11.35 145,924 +0.00(+0.00%)
Jul 15, 2014 11.38 11.48 11.29 11.35 182,627 -0.04(-0.35%)
Jul 14, 2014 11.29 11.41 11.17 11.38 61,629 +0.22(+1.95%)
Jul 11, 2014 11.24 11.25 11.14 11.17 75,596 -0.05(-0.41%)
Jul 10, 2014 11.25 11.32 11.13 11.21 70,590 -0.17(-1.49%)
Jul 09, 2014 11.38 11.47 11.30 11.38 85,915 +0.00(+0.00%)
Jul 08, 2014 11.44 11.46 11.28 11.38 81,546 -0.04(-0.34%)
Jul 07, 2014 11.45 11.48 11.23 11.42 53,605 -0.05(-0.40%)
Jul 03, 2014 11.42 11.47 11.47 11.47 84,466 +0.12(+1.09%)
Jul 02, 2014 11.36 11.41 11.23 11.34 39,159 +0.03(+0.29%)
Jul 01, 2014 11.27 11.47 11.23 11.31 92,841 +0.05(+0.46%)
Jun 30, 2014 11.53 11.53 11.14 11.26 59,568 -0.25(-2.15%)
Jun 27, 2014 11.21 11.54 11.21 11.51 167,386 +0.22(+1.91%)
Jun 26, 2014 11.22 11.35 11.07 11.29 145,411 +0.11(+0.99%)
Jun 25, 2014 10.94 11.26 10.84 11.18 133,353 +0.16(+1.48%)
Jun 24, 2014 11.39 11.39 10.99 11.02 103,697 -0.10(-0.88%)
Jun 23, 2014 11.21 11.21 10.97 11.12 37,145 -0.05(-0.47%)
Jun 20, 2014 11.33 11.38 11.16 11.17 103,569 -0.10(-0.93%)
Jun 19, 2014 11.23 11.30 11.10 11.27 35,102 +0.03(+0.29%)
Jun 18, 2014 11.08 11.30 11.00 11.24 58,435 +0.13(+1.17%)
Jun 17, 2014 10.92 11.13 10.80 11.11 125,697 +0.16(+1.43%)
Jun 16, 2014 10.99 11.02 10.67 10.95 124,888 -0.13(-1.18%)
Jun 13, 2014 11.04 11.09 10.99 11.08 92,392 +0.10(+0.95%)
Jun 12, 2014 11.30 11.30 10.96 10.98 272,748 -0.41(-3.61%)
Jun 11, 2014 11.38 11.47 11.25 11.39 60,156 -0.08(-0.74%)
Jun 10, 2014 11.55 11.62 11.43 11.47 39,031 -0.23(-1.95%)
Jun 06, 2014 11.57 11.71 11.54 11.70 191,574 +0.22(+1.87%)
Jun 05, 2014 11.19 11.51 10.99 11.49 145,049 +0.27(+2.44%)
Jun 04, 2014 11.04 11.27 10.84 11.21 111,747 +0.11(+1.00%)
Jun 03, 2014 10.95 11.13 10.83 11.10 136,811 +0.05(+0.47%)
Jun 02, 2014 11.14 11.29 10.91 11.05 101,637 -0.10(-0.88%)
May 30, 2014 10.99 11.21 10.97 11.15 144,826 +0.20(+1.85%)
May 29, 2014 11.15 11.22 10.85 10.95 238,987 -0.22(-1.99%)
May 28, 2014 11.10 11.22 10.96 11.17 114,767 -0.01(-0.06%)
May 27, 2014 11.09 11.21 11.02 11.17 122,758 +0.08(+0.76%)
May 23, 2014 10.84 11.09 11.09 11.09 157,283 +0.24(+2.19%)
May 22, 2014 10.81 10.88 10.71 10.85 33,829 +0.08(+0.76%)
May 21, 2014 10.74 10.88 10.65 10.77 73,053 +0.12(+1.16%)
May 20, 2014 10.67 10.75 10.54 10.65 141,798 -0.09(-0.85%)
May 19, 2014 10.44 10.76 10.42 10.74 61,058 +0.24(+2.30%)
May 16, 2014 10.44 10.52 10.37 10.50 61,719 +0.03(+0.25%)
May 15, 2014 10.53 10.53 10.30 10.47 128,179 -0.10(-0.93%)
May 14, 2014 10.94 10.94 10.50 10.57 145,456 -0.36(-3.28%)
May 13, 2014 10.89 10.99 10.84 10.93 98,847 -0.04(-0.36%)
May 12, 2014 10.83 11.01 10.82 10.97 179,003 +0.18(+1.69%)
May 09, 2014 10.35 10.81 10.29 10.78 388,602 +0.40(+3.83%)
May 08, 2014 10.57 10.68 10.38 10.38 98,554 -0.16(-1.55%)
May 07, 2014 10.41 10.62 10.30 10.55 103,799 +0.12(+1.19%)
May 06, 2014 10.72 10.78 10.36 10.42 128,012 -0.31(-2.86%)
May 05, 2014 10.65 10.80 10.60 10.73 342,605 +0.03(+0.30%)
May 02, 2014 10.76 10.76 10.66 10.70 138,827 -0.02(-0.18%)
May 01, 2014 10.84 10.84 10.60 10.72 111,526 -0.12(-1.14%)
Apr 30, 2014 10.82 10.84 10.75 10.84 238,916 +0.03(+0.24%)
Apr 29, 2014 10.83 10.96 10.81 10.82 229,158 +0.07(+0.61%)
Apr 28, 2014 10.80 10.95 10.63 10.75 118,478 -0.05(-0.42%)
Apr 25, 2014 10.80 10.89 10.63 10.80 130,991 -0.08(-0.72%)
Apr 24, 2014 10.95 10.97 10.87 10.87 77,263 -0.05(-0.48%)
Apr 23, 2014 10.97 11.03 10.90 10.93 102,421 -0.04(-0.36%)
Apr 22, 2014 10.83 11.13 10.74 10.97 135,996 +0.12(+1.14%)
Apr 21, 2014 10.78 10.85 10.78 10.84 88,058 +0.03(+0.24%)
Apr 17, 2014 10.80 10.82 10.82 10.82 115,126 +0.01(+0.12%)
Apr 16, 2014 10.70 10.85 10.64 10.80 227,284 +0.14(+1.35%)
Apr 15, 2014 10.71 10.80 10.40 10.66 196,360 -0.03(-0.24%)
Apr 14, 2014 10.61 10.79 10.55 10.69 302,018 +0.16(+1.49%)
Apr 11, 2014 10.53 10.66 10.49 10.53 187,881 -0.08(-0.74%)
Apr 10, 2014 10.68 10.69 10.45 10.61 176,747 -0.04(-0.36%)
Apr 09, 2014 10.49 10.75 10.38 10.65 148,714 +0.24(+2.30%)
Apr 08, 2014 10.45 10.56 10.30 10.41 189,700 +0.01(+0.06%)
Apr 07, 2014 10.46 10.51 10.30 10.40 128,560 -0.13(-1.23%)
Apr 04, 2014 10.85 10.87 10.46 10.53 177,665 -0.21(-1.93%)
Apr 03, 2014 10.98 10.98 10.65 10.74 200,732 -0.21(-1.95%)
Apr 02, 2014 10.93 11.05 10.79 10.95 238,947 +0.10(+0.89%)
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.