$14.57 -0.03 (%) Prudent Short Shs - NYSE

Sep. 4, 2015 | 12:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISD historical data

Date Open High Low Close Volume
9/3/201514.4114.6614.3914.60369,778
9/2/201514.6714.8314.6714.80237,544
9/1/201514.6214.7114.5814.65134,766
8/31/201514.8314.8614.6614.66186,794
8/28/201514.6914.8614.6514.86112,134
8/27/201514.5614.8214.5414.78212,296
8/26/201514.5014.5214.4114.52125,890
8/25/201514.3914.4314.3014.40159,891
8/24/201514.4614.4613.5314.18375,290
8/21/201514.7214.7614.6214.65180,128
8/20/201514.7514.8214.6814.70159,642
8/19/201514.9014.9014.7714.78110,174
8/18/201514.9815.0014.9314.9974,209
8/17/201515.0015.0014.9014.95154,883
8/14/201515.0315.0914.9915.03114,037
8/13/201514.9515.0414.9515.0183,192
8/12/201514.9815.0014.9414.97141,271
8/11/201515.0615.1015.0015.03121,808
8/10/201515.1015.1115.0315.0891,530
8/7/201515.0815.1215.0615.0869,397
8/6/201515.2215.2215.1015.14114,846
8/5/201515.2215.2715.1315.23147,014
8/4/201515.2515.2615.1615.23118,394
8/3/201515.2015.2615.1415.23163,750
7/31/201515.0615.2215.0215.19169,737
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
  • Showing 1-100 of 845 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!