$15.95 -0.03 (%) Prudent Short Shs -

Aug. 26, 2016 | 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
8/26/201615.9816.0415.9215.95309,918
8/25/201615.8416.0015.8415.98404,981
8/24/201615.9615.9915.8615.87147,204
8/23/201615.9315.9815.9115.96119,951
8/22/201615.9315.9415.9015.9353,391
8/19/201615.9715.9715.8715.93112,277
8/18/201615.9415.9815.9115.9877,733
8/17/201615.7915.9415.7915.94141,879
8/16/201615.9115.9315.8715.90102,377
8/15/201615.9015.9615.9015.94261,684
8/12/201615.8515.9615.8115.89123,503
8/11/201615.8615.9315.8615.86107,016
8/10/201615.8915.8915.7815.82173,624
8/9/201615.8615.9015.8415.85109,619
8/8/201615.8715.9315.8315.86143,835
8/5/201615.8315.8715.8115.84121,769
8/4/201615.8115.8515.7815.81281,640
8/3/201615.7915.8515.7415.81119,340
8/2/201615.9015.9015.7815.8386,995
8/1/201616.0816.1015.9415.9758,108
7/29/201615.8916.0415.8816.04116,860
7/28/201615.8315.9015.8015.8697,173
7/27/201615.9215.9315.8115.85158,368
7/26/201615.9015.9515.8615.9074,289
7/25/201615.9515.9615.8815.90102,853
7/22/201615.9115.9415.8615.93107,451
7/21/201615.9315.9815.8615.91229,716
7/20/201615.8915.9815.8615.9797,675
7/19/201615.8915.8915.8115.8586,278
7/18/201615.8615.9015.8315.88105,056
7/15/201615.8615.8615.7615.8468,231
7/14/201615.7515.9115.7515.82118,828
7/13/201615.8215.8815.7015.75106,026
7/12/201615.9115.9815.8615.93226,441
7/11/201615.8415.9315.8315.91110,289
7/8/201615.8315.8915.8215.8469,379
7/7/201615.8515.9315.7615.76189,541
7/6/201615.8115.8815.7915.84103,136
7/5/201615.7715.8415.7515.7994,156
7/1/201615.8515.9015.7615.77158,142
6/30/201615.8215.8315.7715.79175,267
6/29/201615.6715.7715.6315.73188,434
6/28/201615.6215.7015.6115.6572,158
6/27/201615.6815.7015.5015.50137,170
6/24/201615.6415.8415.6215.68145,911
6/23/201615.8715.9015.7815.8279,653
6/22/201615.7915.8315.7615.79146,188
6/21/201615.8215.8215.7215.7899,678
6/20/201615.8415.9315.7815.80112,910
6/17/201615.7815.8315.7315.77100,802
6/16/201615.7115.7515.6715.7199,801
6/15/201615.6615.7415.6615.69121,227
6/14/201615.8515.9115.7715.77116,392
6/13/201615.9015.9715.8615.90136,436
6/10/201615.9716.0015.8715.90154,532
6/9/201615.9215.9915.8215.98205,213
6/8/201615.8415.9915.7315.92231,321
6/7/201615.8815.9615.7515.80371,154
6/6/201615.7715.8415.7115.82337,968
6/3/201615.5115.6515.5115.6350,997
6/2/201615.5715.6315.5215.55186,295
6/1/201615.6015.7315.6015.6396,784
5/31/201615.6415.6415.5715.5892,849
5/27/201615.5815.6415.5815.6275,118
5/26/201615.6315.6315.5315.5740,926
5/25/201615.5215.6515.5215.61121,688
5/24/201615.5015.5215.4615.49106,625
5/23/201615.5315.5715.4615.4897,044
5/20/201615.4315.5215.4315.5068,695
5/19/201615.4815.5215.3015.35183,024
5/18/201615.5915.6415.5315.59100,474
5/17/201615.5215.6215.4915.60119,592
5/16/201615.4515.6015.4315.5494,192
5/13/201615.4715.5415.4415.4584,625
5/12/201615.4315.4915.4015.41162,879
5/11/201615.5415.5415.4015.41135,986
5/10/201615.6915.7115.5815.64156,812
5/9/201615.7315.7415.6515.6985,597
5/6/201615.6615.7415.6215.7452,488
5/5/201615.6815.7415.6615.6990,745
5/4/201615.6715.7415.6115.68111,592
5/3/201615.6015.7215.5615.72106,529
5/2/201615.7715.7715.6215.63110,861
4/29/201615.6015.7215.5715.7283,201
4/28/201615.6415.7215.6115.61155,780
4/27/201615.6515.7515.6315.7294,853
4/26/201615.6115.6515.5615.65163,257
4/25/201615.5815.6215.5515.6188,269
4/22/201615.6015.6415.6015.6261,873
4/21/201615.6015.6415.5615.6079,948
4/20/201615.6015.6215.5615.57102,173
4/19/201615.5615.6415.5615.62123,553
4/18/201615.3815.5815.3515.58112,903
4/15/201615.4815.5715.3415.38126,926
4/14/201615.5315.5415.4515.4561,034
4/13/201615.4415.5615.4415.52159,127
4/12/201615.5015.5715.4815.5572,292
4/11/201615.5415.6015.5015.50112,666
4/8/201615.5415.5515.5115.5465,164
4/7/201615.4315.5615.4315.48116,295
  • Showing 1-100 of 1,092 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center