$16.27 +0.04 (%) Prudent Short Shs - NYSE

Apr. 28, 2015 | 03:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISD historical data

Date Open High Low Close Volume
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
3/9/201516.6316.6516.5516.6370,019
3/6/201516.6016.6516.5216.65104,170
3/5/201516.6116.6616.5816.63103,719
3/4/201516.6916.7216.6116.6572,090
3/3/201516.6616.7316.5616.71119,282
3/2/201516.7616.7616.6416.70117,962
2/27/201516.6416.7716.6216.70170,215
2/26/201516.5816.6616.4816.65154,174
2/25/201516.6316.6316.4816.6086,827
2/24/201516.4316.6016.4116.6096,900
2/23/201516.3916.4816.3616.4460,711
2/20/201516.2416.3816.2316.3776,284
2/19/201516.2716.4416.2316.24140,580
2/18/201516.3916.4016.3116.40102,924
2/17/201516.5016.5016.3516.39108,936
2/13/201516.5216.5816.4616.50105,826
2/12/201516.5316.5416.4616.4757,459
2/11/201516.4816.5516.4216.5567,780
2/10/201516.4416.4916.3716.4894,596
2/9/201516.4216.4616.3516.45114,927
2/6/201516.4716.4916.3816.4287,442
2/5/201516.4916.5016.4016.45104,682
2/4/201516.3716.4716.3016.4790,451
2/3/201516.2416.4516.2416.4587,237
2/2/201516.2516.2916.1616.22107,844
1/30/201516.3316.3416.2016.21128,724
1/29/201516.2516.3916.2216.39140,328
1/28/201516.4916.4916.2416.28122,102
1/27/201516.4216.5316.4016.4868,028
1/26/201516.5316.5916.4516.47131,884
1/23/201516.5416.5916.4916.56103,307
1/22/201516.5616.5616.4516.53191,368
1/21/201516.3716.4516.3016.45110,449
1/20/201516.3116.3816.2616.36214,704
1/16/201516.2116.3716.1716.37122,921
1/15/201516.2116.2316.1316.1594,632
1/14/201516.2416.4016.1516.18148,373
1/13/201516.3316.3516.1816.30152,879
1/12/201516.2716.3916.2216.39189,495
1/9/201516.3916.4116.1616.25143,685
1/8/201516.2516.3716.1716.37141,481
1/7/201516.2216.2516.0516.25174,241
1/6/201516.1716.2116.0516.1995,089
1/5/201516.3216.3216.0516.18183,507
1/2/201516.5216.5216.3116.34250,382
12/31/201416.0516.7016.0016.681,228,449
12/30/201416.0816.1515.8616.15739,152
12/29/201416.1316.1915.9616.19439,237
12/26/201415.9616.1515.9616.13378,821
12/24/201416.1216.2016.0316.13115,198
12/23/201415.9616.1415.9616.12245,478
12/22/201416.1516.1915.9315.97214,902
12/19/201416.0716.2116.0216.11309,648
12/18/201416.0916.2415.9216.03319,009
12/17/201415.6915.9115.6715.89480,629
12/16/201415.6915.7915.5715.77298,463
12/15/201415.7715.8015.6515.73241,344
12/12/201415.9315.9815.7615.76300,746
12/11/201415.9716.0415.8916.02206,776
12/10/201416.0616.1315.9215.96318,442
12/9/201416.0716.1116.0016.11231,129
12/8/201416.2716.2816.1016.16230,267
12/5/201416.2716.3216.2516.27215,590
12/4/201416.2916.3416.2616.31172,193
12/3/201416.2716.3616.2516.28179,277
12/2/201416.3016.3716.2616.30248,418
  • Showing 1-100 of 754 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center