$15.17 +0.15 (%) Prudent Short Shs - NYSE

Jul. 31, 2015 | 01:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISD historical data

Date Open High Low Close Volume
7/30/201514.9915.0214.9515.0288,576
7/29/201514.9515.0714.9014.99117,936
7/28/201514.9915.0014.9014.93229,151
7/27/201515.0015.0114.9114.93127,472
7/24/201515.1615.1915.0115.01136,883
7/23/201515.1715.2415.1215.1497,230
7/22/201515.2115.2115.1515.20190,057
7/21/201515.2515.2815.1415.21224,481
7/20/201515.3615.3815.2415.24236,633
7/17/201515.3515.4015.2715.30134,658
7/16/201515.2915.4015.2615.40189,947
7/15/201515.2315.2915.2215.29124,967
7/14/201515.3515.3815.3215.34154,000
7/13/201515.4415.4715.3215.36184,699
7/10/201515.4315.4915.4215.4578,028
7/9/201515.3515.4215.3515.41155,462
7/8/201515.3315.3715.2715.3478,540
7/7/201515.3515.4315.3215.4398,260
7/6/201515.4015.4515.3715.4185,154
7/2/201515.4515.4815.4115.4892,938
7/1/201515.5215.5215.3915.46120,672
6/30/201515.1515.4715.1415.47415,741
6/29/201515.2015.2015.0615.10244,113
6/26/201515.3315.3515.2615.26198,574
6/25/201515.5515.5515.3115.36145,055
6/24/201515.5015.5515.4415.46159,352
6/23/201515.5315.5315.4515.52145,722
6/22/201515.5715.5715.5115.53100,591
6/19/201515.4115.5515.3915.54230,177
6/18/201515.3915.4715.3815.41131,177
6/17/201515.5415.5415.3915.42203,488
6/16/201515.4615.6315.4615.62121,396
6/15/201515.5515.5715.4615.47208,033
6/12/201515.6315.6515.5715.5991,376
6/11/201515.6415.7015.6015.65118,985
6/10/201515.7115.7315.5815.62282,713
6/9/201515.7515.7815.6715.70163,528
6/8/201515.7515.7615.7215.7695,188
6/5/201515.7515.7715.6915.71128,307
6/4/201515.8215.8715.7515.79111,159
6/3/201515.8815.9315.8115.85207,642
6/2/201515.8015.9315.7715.83158,498
6/1/201515.8115.8315.7715.80121,690
5/29/201515.8415.8515.7515.75123,261
5/28/201515.8515.8815.8115.81118,815
5/27/201515.8515.8915.8215.89113,728
5/26/201515.8815.8815.8015.8696,792
5/22/201515.8915.9115.8715.9084,275
5/21/201515.8915.9515.8615.93103,735
5/20/201515.9015.9215.8715.90130,468
5/19/201515.9215.9415.8815.94127,469
5/18/201515.9515.9515.8915.94172,767
5/15/201515.9315.9815.9215.94141,315
5/14/201515.9516.0015.9215.9596,567
5/13/201515.9415.9815.9015.92151,517
5/12/201516.0516.0716.0316.07101,173
5/11/201516.1216.1516.0816.10111,994
5/8/201516.1116.1816.1016.15109,569
5/7/201516.0616.1116.0416.0980,553
5/6/201516.1416.1416.0216.05154,179
5/5/201516.1516.1916.1116.15157,779
5/4/201516.2416.2416.1616.1687,391
5/1/201516.2116.2416.1716.24122,241
4/30/201516.2116.2216.1416.19120,006
4/29/201516.2216.2316.1916.2295,493
4/28/201516.2116.2716.2116.2775,244
4/27/201516.2816.2816.2016.23130,841
4/24/201516.2616.2916.2316.29106,919
4/23/201516.2216.2816.2216.2786,444
4/22/201516.2316.2416.1616.2173,674
4/21/201516.2116.2416.1916.2257,673
4/20/201516.2116.2516.1916.1990,551
4/17/201516.2016.2216.1516.1874,693
4/16/201516.2916.2916.2116.2289,836
4/15/201516.2816.3816.2516.25138,084
4/14/201516.3216.3916.3116.3567,971
4/13/201516.3316.3416.2716.3263,008
4/10/201516.4116.4116.2816.3181,366
4/9/201516.3816.3816.3016.3876,505
4/8/201516.3016.3316.2716.3277,334
4/7/201516.2716.3416.2316.28105,626
4/6/201516.2216.3116.2116.3179,522
4/2/201516.3116.3216.2016.25135,084
4/1/201516.3116.3316.2516.3365,905
3/31/201516.3216.3216.2216.27189,028
3/30/201516.3016.3616.2916.3292,764
3/27/201516.3516.4216.2716.2976,498
3/26/201516.3816.4016.3316.3994,831
3/25/201516.3916.4216.3216.3582,600
3/24/201516.3816.4216.3616.3981,021
3/23/201516.3216.4016.2816.40136,815
3/20/201516.2116.3216.1916.31145,864
3/19/201516.1716.2016.1516.19118,023
3/18/201516.2016.2616.1316.23131,827
3/17/201516.3816.4216.2616.28114,490
3/16/201516.3716.4416.3516.3584,397
3/13/201516.4716.5016.3616.3988,281
3/12/201516.5716.6316.4516.4699,695
3/11/201516.6016.6016.5416.5755,917
3/10/201516.5516.6116.5416.6174,888
  • Showing 1-100 of 820 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!