$15.47 +0.04 (%) Prudent Short Shs - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISD historical data

Date Open High Low Close Volume
12/6/201615.3015.4315.3015.43167,190
12/5/201615.3015.3415.2415.31154,075
12/2/201615.1115.3015.1115.30117,016
12/1/201615.1915.1915.0915.18102,463
11/30/201615.3015.3415.1315.14166,718
11/29/201615.3715.4015.2615.33112,371
11/28/201615.4215.4515.3715.4258,792
11/25/201615.2615.4915.2615.4432,945
11/23/201615.1115.3615.1015.3691,671
11/22/201615.2215.2715.1515.23110,874
11/21/201615.0115.1915.0115.1671,241
11/18/201615.0015.0514.9214.9971,412
11/17/201614.9315.0714.9314.97125,085
11/16/201614.9314.9914.8614.97107,457
11/15/201614.7315.0314.7315.02183,745
11/14/201614.7814.8814.6514.73276,885
11/11/201614.8414.9714.8214.88154,253
11/10/201615.2015.2114.8714.90339,703
11/9/201614.9915.1614.9815.04215,122
11/8/201615.2315.2815.1515.18124,374
11/7/201615.1315.3415.1015.32269,540
11/4/201615.0115.0915.0115.03104,347
11/3/201615.1115.1615.0515.05127,032
11/2/201615.3115.3415.1215.12141,364
11/1/201615.4015.4515.3315.35181,233
10/31/201615.6015.6215.3315.33187,662
10/28/201615.5715.6015.5015.59147,245
10/27/201615.7415.8015.6115.61130,580
10/26/201615.6815.8315.6815.75110,172
10/25/201615.7215.7915.6815.7799,917
10/24/201615.7315.7815.6715.76132,591
10/21/201615.5915.7715.5615.76104,031
10/20/201615.6015.6215.5715.6064,267
10/19/201615.4615.6715.4615.6653,939
10/18/201615.4815.5015.4515.4698,765
10/17/201615.6115.6715.3515.45230,547
10/14/201615.6315.7115.5715.6272,412
10/13/201615.5915.6615.5715.60106,530
10/12/201615.6715.8015.6415.68141,419
10/11/201615.9515.9815.7615.79181,822
10/10/201615.9616.0315.9516.0095,854
10/7/201615.9515.9915.8715.91105,413
10/6/201615.9515.9915.8815.9897,504
10/5/201615.9516.0115.9115.9797,612
10/4/201616.0616.1215.8616.00152,996
10/3/201615.9916.1515.9416.15171,479
9/30/201615.9316.0515.9215.9973,390
9/29/201615.8915.9515.8115.93118,344
9/28/201615.8315.9015.7915.90129,091
9/27/201615.7715.8615.7215.83160,217
9/26/201615.8315.8615.6815.79100,903
9/23/201615.9015.9015.8115.8871,097
9/22/201615.9015.9515.8315.88102,204
9/21/201615.7215.8515.6915.85171,520
9/20/201615.6415.7615.5915.73115,883
9/19/201615.6215.6915.5915.59167,023
9/16/201615.6215.6815.5615.64153,848
9/15/201615.5715.7215.5715.66138,712
9/14/201615.6615.7515.5815.60162,051
9/13/201615.8515.9715.7015.79249,786
9/12/201615.8515.9815.8515.95173,758
9/9/201616.2516.2515.9015.98153,078
9/8/201616.3916.4416.2816.29163,205
9/7/201616.4216.4216.2716.35192,001
9/6/201616.2016.5316.1416.49280,949
9/2/201616.1116.2016.0516.20200,854
9/1/201616.0916.1716.0016.05186,046
8/31/201616.1016.2016.0516.13172,377
8/30/201616.0416.1815.9816.17145,987
8/29/201615.9916.1515.9916.09234,987
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
  • Showing 1-100 of 1,162 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center