$14.45 +0.20 (%) Prudent Short Shs - NYSE

Feb. 12, 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
2/12/201614.3414.5014.2814.45174,155
2/11/201614.1514.3214.1514.25110,863
2/10/201614.3414.3914.2214.24135,025
2/9/201614.1814.4014.1514.35209,329
2/8/201614.5314.5314.3314.42183,724
2/5/201614.6514.6814.5714.68103,432
2/4/201614.6014.6914.5214.69121,989
2/3/201614.6014.6714.4814.6283,889
2/2/201614.5614.6114.5014.5890,248
2/1/201614.4614.6414.4414.59141,862
1/29/201614.7014.8014.5214.54174,653
1/28/201614.6214.7214.5314.68100,501
1/27/201614.7114.7114.5514.56131,892
1/26/201614.3414.7814.3414.70101,236
1/25/201614.5114.5714.3514.35126,024
1/22/201614.5014.6314.3614.57126,118
1/21/201614.3614.4613.9014.33384,431
1/20/201614.0914.3513.7014.00405,082
1/19/201614.4814.5114.0314.04188,411
1/15/201614.3314.4814.1914.48176,694
1/14/201614.4314.6514.3714.4595,829
1/13/201614.7714.8414.4614.46122,364
1/12/201614.9415.0014.7814.78183,970
1/11/201614.9414.9814.7514.96227,385
1/8/201614.9415.0014.9214.96230,658
1/7/201614.8114.9414.5714.94372,530
1/6/201614.6514.9414.6514.87386,962
1/5/201614.6714.8014.6314.75147,890
1/4/201614.4114.6614.4114.61147,174
12/31/201514.6514.7014.5014.60269,660
12/30/201514.5614.6514.5214.60175,171
12/29/201514.7714.8214.5714.57164,210
12/28/201514.7514.7914.6514.75185,625
12/24/201514.7414.9314.7214.87163,567
12/23/201514.8214.9414.7714.78228,673
12/22/201514.6314.8514.6214.77412,496
12/21/201514.8614.8614.6214.65332,295
12/18/201514.4414.8414.4414.75447,718
12/17/201514.3014.6214.2614.52406,581
12/16/201514.2014.4914.1614.33323,439
12/15/201513.9614.2513.9514.20574,113
12/14/201513.8213.9413.7313.90383,072
12/11/201514.2614.2613.7913.89313,000
12/10/201514.2314.3214.2114.29113,967
12/9/201514.3314.4014.2114.22116,096
12/8/201514.2514.3314.2014.2968,688
12/7/201514.3814.4014.3014.30158,240
12/4/201514.4814.4814.3714.41112,353
12/3/201514.4814.5214.4414.49132,167
12/2/201514.4114.5014.3814.50198,536
12/1/201514.4514.5414.4014.47176,951
11/30/201514.4714.5214.3814.38173,908
11/27/201514.4814.4814.3914.4653,161
11/25/201514.4614.4614.3714.4687,679
11/24/201514.3414.4414.3114.4489,020
11/23/201514.5114.5114.3214.39155,023
11/20/201514.5114.5114.4214.4899,035
11/19/201514.4314.5014.4114.49137,643
11/18/201514.4014.4914.3714.43149,694
11/17/201514.6414.6414.4114.44149,511
11/16/201514.5514.6314.5314.6075,735
11/13/201514.4814.5814.4114.55191,603
11/12/201514.5714.6214.3914.45109,705
11/11/201514.5914.6714.5914.5975,771
11/10/201514.6614.7014.5214.56193,080
11/9/201514.8014.8014.6014.69116,571
11/6/201514.8714.8714.7514.8079,179
11/5/201514.8814.9014.8314.9069,496
11/4/201514.9614.9614.8614.91163,324
11/3/201515.0015.0314.9314.93123,868
11/2/201514.9815.0614.9415.06129,769
10/30/201515.0115.0114.9114.95170,893
10/29/201514.9314.9514.8414.95129,211
10/28/201514.9314.9514.8714.92127,363
10/27/201514.9114.9514.8514.91166,758
10/26/201514.9414.9814.8514.92108,646
10/23/201514.9414.9814.8514.87206,305
10/22/201514.8814.9314.8714.89157,741
10/21/201514.9415.0114.8614.86101,451
10/20/201514.9314.9514.8414.90154,241
10/19/201514.9614.9614.8414.94116,380
10/16/201514.8614.9914.8014.96111,808
10/15/201514.8714.9414.7814.8985,756
10/14/201514.9114.9714.8414.8590,636
10/13/201515.0715.1515.0415.0572,819
10/12/201515.1315.1615.0315.1249,926
10/9/201514.9515.2314.9515.18206,568
10/8/201514.7615.0814.7215.08177,586
10/7/201514.6314.7814.6214.72146,405
10/6/201514.5614.6314.5414.6395,787
10/5/201514.5414.6614.5314.59113,828
10/2/201514.5014.5514.3914.48150,399
10/1/201514.6314.6314.5214.56165,120
9/30/201514.6014.6614.5514.66228,151
9/29/201514.5314.6114.5214.56244,562
9/28/201514.6414.6414.5314.57133,266
9/25/201514.7414.7514.6814.6896,394
9/24/201514.6714.7114.6614.69140,816
9/23/201514.7014.8014.7014.75163,897
9/22/201514.6314.7314.6314.71154,323
  • Showing 1-100 of 956 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center