$15.61 -0.11 (%) Prudent Short Shs -

Apr. 28, 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
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
4/6/201615.3515.5515.3515.50160,380
4/5/201615.3315.4415.3215.3659,336
4/4/201615.5015.5015.3815.38108,781
4/1/201615.4015.4915.3515.49116,179
3/31/201615.3315.4015.2815.40126,851
3/30/201615.2615.3215.2015.32104,116
3/29/201615.1015.2415.0715.13132,241
3/28/201615.2515.2815.0715.0751,772
3/24/201615.2515.2615.1615.1688,886
3/23/201615.2815.3915.2415.29150,300
3/22/201615.3815.3915.2715.3073,271
3/21/201615.3115.4615.3115.3689,718
3/18/201615.2515.3515.2515.3553,537
3/17/201615.2615.2815.1815.25279,021
3/16/201615.1515.2815.1515.2092,542
3/15/201615.1415.2215.1315.2066,854
3/14/201615.3615.4015.1615.23105,507
3/11/201615.2615.4415.2615.42118,215
3/10/201615.2015.2815.1915.2790,230
3/9/201615.1015.2015.1015.19118,936
3/8/201615.1615.1815.0715.0754,856
3/7/201615.0415.1915.0415.1996,259
3/4/201615.0615.1415.0415.09189,218
3/3/201614.9515.0414.9015.02127,160
3/2/201615.0915.0914.9714.97215,629
3/1/201615.0415.1014.9415.08203,003
2/29/201614.8214.9314.7814.93185,120
2/26/201614.7014.7914.7014.7887,824
2/25/201614.6814.7414.5714.69268,314
2/24/201614.5614.7714.5314.75131,151
2/23/201614.6214.6814.5714.5968,833
2/22/201614.5914.6414.5014.63124,825
2/19/201614.5314.6114.4514.5168,280
2/18/201614.4614.5614.4014.5495,916
2/17/201614.3614.4814.3514.4467,953
2/16/201614.5114.5314.2714.37107,700
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
  • Showing 1-100 of 1,008 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center