$16.70 +0.05 (%) Prudent Short Shs - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISD historical data

Date Open High Low Close Volume
2/27/201516.6416.7716.6216.70170,215
2/26/201516.5816.6616.4816.65154,174
2/25/201516.6316.6316.4816.6086,827
2/24/201516.4316.6016.4116.6096,900
2/23/201516.3916.4816.3616.4460,711
2/20/201516.2416.3816.2316.3776,284
2/19/201516.2716.4416.2316.24140,580
2/18/201516.3916.4016.3116.40102,924
2/17/201516.5016.5016.3516.39108,936
2/13/201516.5216.5816.4616.50105,826
2/12/201516.5316.5416.4616.4757,459
2/11/201516.4816.5516.4216.5567,780
2/10/201516.4416.4916.3716.4894,596
2/9/201516.4216.4616.3516.45114,927
2/6/201516.4716.4916.3816.4287,442
2/5/201516.4916.5016.4016.45104,682
2/4/201516.3716.4716.3016.4790,451
2/3/201516.2416.4516.2416.4587,237
2/2/201516.2516.2916.1616.22107,844
1/30/201516.3316.3416.2016.21128,724
1/29/201516.2516.3916.2216.39140,328
1/28/201516.4916.4916.2416.28122,102
1/27/201516.4216.5316.4016.4868,028
1/26/201516.5316.5916.4516.47131,884
1/23/201516.5416.5916.4916.56103,307
1/22/201516.5616.5616.4516.53191,368
1/21/201516.3716.4516.3016.45110,449
1/20/201516.3116.3816.2616.36214,704
1/16/201516.2116.3716.1716.37122,921
1/15/201516.2116.2316.1316.1594,632
1/14/201516.2416.4016.1516.18148,373
1/13/201516.3316.3516.1816.30152,879
1/12/201516.2716.3916.2216.39189,495
1/9/201516.3916.4116.1616.25143,685
1/8/201516.2516.3716.1716.37141,481
1/7/201516.2216.2516.0516.25174,241
1/6/201516.1716.2116.0516.1995,089
1/5/201516.3216.3216.0516.18183,507
1/2/201516.5216.5216.3116.34250,382
12/31/201416.0516.7016.0016.681,228,449
12/30/201416.0816.1515.8616.15739,152
12/29/201416.1316.1915.9616.19439,237
12/26/201415.9616.1515.9616.13378,821
12/24/201416.1216.2016.0316.13115,198
12/23/201415.9616.1415.9616.12245,478
12/22/201416.1516.1915.9315.97214,902
12/19/201416.0716.2116.0216.11309,648
12/18/201416.0916.2415.9216.03319,009
12/17/201415.6915.9115.6715.89480,629
12/16/201415.6915.7915.5715.77298,463
12/15/201415.7715.8015.6515.73241,344
12/12/201415.9315.9815.7615.76300,746
12/11/201415.9716.0415.8916.02206,776
12/10/201416.0616.1315.9215.96318,442
12/9/201416.0716.1116.0016.11231,129
12/8/201416.2716.2816.1016.16230,267
12/5/201416.2716.3216.2516.27215,590
12/4/201416.2916.3416.2616.31172,193
12/3/201416.2716.3616.2516.28179,277
12/2/201416.3016.3716.2616.30248,418
12/1/201416.3216.3816.1516.30186,632
11/28/201416.3516.4016.2616.39121,531
11/26/201416.3716.3916.3116.33154,627
11/25/201416.3516.3916.3016.34172,802
11/24/201416.3716.4016.3016.3576,203
11/21/201416.4116.5016.3216.34174,765
11/20/201416.3216.4016.2616.34122,550
11/19/201416.3316.4116.3216.3497,775
11/18/201416.3916.4316.3316.40132,114
11/17/201416.5116.5916.3816.44139,562
11/14/201416.6016.6416.4616.53129,859
11/13/201416.7416.7416.6016.60114,735
11/12/201416.6516.7416.6516.73101,875
11/11/201416.5516.7316.5216.69101,433
11/10/201416.6416.7016.5216.5896,889
11/7/201416.6516.7516.6116.6587,285
11/6/201416.5816.7216.5816.6488,261
11/5/201416.6416.7716.5716.64117,882
11/4/201416.7716.8016.5916.61129,488
11/3/201416.8716.8716.7516.80131,489
10/31/201416.7016.8216.6616.82147,609
10/30/201416.6216.6816.6116.6197,164
10/29/201416.7216.7816.6216.62127,997
10/28/201416.7316.7716.6816.7369,556
10/27/201416.7416.7816.6616.7288,946
10/24/201416.7716.8116.7016.7280,202
10/23/201416.7616.8916.7516.7993,431
10/22/201416.7616.7816.6516.67100,884
10/21/201416.6016.7716.5816.70120,131
10/20/201416.7516.7816.5516.55124,929
10/17/201416.5616.7116.5016.71100,708
10/16/201416.1816.4716.1816.47169,154
10/15/201416.3916.3916.0316.27201,470
10/14/201416.7916.7916.5016.54142,965
10/13/201416.8216.8316.6516.6567,873
10/10/201416.8916.8916.7216.7978,936
10/9/201416.9516.9916.7116.90120,157
10/8/201416.7816.9616.7116.8897,617
10/7/201416.7116.8316.6616.8396,182
10/6/201416.7216.7716.7216.7693,415
  • Showing 1-100 of 714 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center