$20.91 +0.04 (%) Move Inc - NASDAQ

Oct. 21, 2014 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOVE historical data

Date Open High Low Close Volume
10/20/201420.8620.8920.8420.872,792,654
10/17/201420.9420.9420.8620.862,903,726
10/16/201420.8820.9220.8620.881,843,717
10/15/201420.9020.9320.8820.893,138,646
10/14/201420.9020.9620.9020.942,008,032
10/13/201420.9220.9620.8520.881,605,095
10/10/201420.9320.9620.9120.911,164,845
10/9/201420.9520.9620.9120.921,785,914
10/8/201420.9520.9920.9320.951,204,629
10/7/201420.9420.9920.9420.98682,921
10/6/201420.9520.9820.9220.92899,834
10/3/201420.9621.0320.9120.933,057,447
10/2/201420.9221.0020.9220.933,369,967
10/1/201420.9520.9720.9120.924,636,473
9/30/201420.9321.1320.9020.9642,135,538
9/29/201414.7315.3914.7315.29663,113
9/26/201414.4214.6714.3714.57161,727
9/25/201414.7314.8514.2714.37198,515
9/24/201414.5514.8514.3414.75160,608
9/23/201414.6014.7614.3714.44388,728
9/22/201415.0015.3114.5114.64347,317
9/19/201415.5015.6414.9015.12359,001
9/18/201415.2015.4815.1215.40167,096
9/17/201415.3015.3215.0715.12149,724
9/16/201414.8915.5814.8915.31353,753
9/15/201415.5115.5114.8614.97377,159
9/12/201415.7715.8715.4615.54171,457
9/11/201415.4815.7615.2815.69371,580
9/10/201415.6315.7215.1015.59298,015
9/9/201415.8115.8715.4915.58293,810
9/8/201415.8716.1615.6515.81323,022
9/5/201415.5115.8915.5115.84225,854
9/4/201415.7116.1015.6415.73392,864
9/3/201415.8515.9615.6315.69449,717
9/2/201415.9816.0315.6715.83322,088
8/29/201415.8616.0415.6815.90170,433
8/28/201415.6416.0115.4515.86515,611
8/27/201416.0016.0115.6215.73310,603
8/26/201415.8916.1315.8316.00598,308
8/25/201416.0416.1815.7615.92334,658
8/22/201415.7116.2515.6516.03761,886
8/21/201415.5115.7915.3915.71241,154
8/20/201415.3915.6115.1915.53282,290
8/19/201415.5415.8515.3615.51348,476
8/18/201415.0015.5714.9815.46759,167
8/15/201414.8215.0714.5514.85277,453
8/14/201414.7614.9814.5214.66333,528
8/13/201414.7514.9314.6014.76405,504
8/12/201414.9415.0614.6314.69228,151
8/11/201414.8215.1914.5414.99550,093
8/8/201414.5714.8714.3414.78540,007
8/7/201414.5914.7614.4814.57345,229
8/6/201414.3914.7514.3914.50185,249
8/5/201414.4914.7214.3414.52301,509
8/4/201414.4114.5714.3114.57437,057
8/1/201414.5515.0714.0914.39817,155
7/31/201414.1914.6814.0714.60989,143
7/30/201414.0014.8113.7014.441,034,140
7/29/201415.1915.2214.3814.53940,007
7/28/201414.4215.5714.4215.192,363,744
7/25/201414.4814.5913.9314.131,479,457
7/24/201414.5815.5314.3714.633,612,827
7/23/201414.0414.5513.9014.51471,799
7/22/201414.0714.1513.8613.96615,826
7/21/201414.0614.1813.8513.96446,081
7/18/201413.6814.3113.6814.12412,060
7/17/201414.3214.6313.5413.68825,869
7/16/201414.6114.7414.2514.47278,787
7/15/201414.9114.9614.2714.45499,093
7/14/201414.7515.0714.6514.96976,840
7/11/201414.2514.6514.1914.58448,825
7/10/201414.0314.5213.7814.22489,893
7/9/201413.9614.5813.9614.48598,753
7/8/201414.4814.6313.5813.96680,792
7/7/201414.9314.9614.4414.50303,386
7/3/201414.3915.0314.3714.92357,267
7/2/201414.2314.5314.1814.23464,724
7/1/201414.8115.0014.1814.26789,297
6/30/201414.6114.9214.4414.79384,781
6/27/201414.3714.7314.3614.58549,856
6/26/201414.4514.7014.2314.42389,550
6/25/201413.9414.5013.8914.47608,808
6/24/201414.1414.6213.8713.94732,058
6/23/201414.5714.6814.0514.21564,307
6/20/201414.8314.8514.3814.51848,034
6/19/201414.8514.8914.3814.84487,737
6/18/201414.9115.0514.3714.85864,924
6/17/201413.8215.4613.7114.984,739,678
6/16/201413.8013.9213.5213.89284,844
6/13/201413.5913.8713.5213.82607,186
6/12/201413.5213.7113.3013.43309,150
6/11/201413.5313.5813.2713.53244,679
6/10/201413.6113.7813.4713.63241,834
6/9/201413.5713.7213.3413.57357,743
6/6/201413.3913.6313.2513.56264,087
6/5/201413.0713.5512.9313.36403,354
6/4/201412.7713.0812.5013.01297,183
6/3/201412.9513.1312.7012.85399,438
6/2/201413.1313.1512.7413.01568,258
5/30/201413.3913.4012.9513.08496,272
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center