$8.81 +0.12 (%) Bankrate Inc - New York Stock Exchange, Inc.

May. 27, 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

RATE historical data

Date Open High Low Close Volume
5/27/20168.688.888.598.811,410,993
5/26/20168.628.718.588.69904,056
5/25/20168.658.758.548.55851,799
5/24/20168.688.708.538.60590,827
5/23/20168.608.728.538.61461,713
5/20/20168.398.638.398.61497,641
5/19/20168.528.628.278.37396,681
5/18/20168.488.648.438.59539,262
5/17/20168.688.798.508.52772,398
5/16/20168.738.808.638.72483,193
5/13/20168.628.778.508.70354,553
5/12/20168.908.908.568.66456,415
5/11/20169.009.078.888.90573,063
5/10/20168.899.118.849.05729,307
5/9/20169.299.338.828.86864,264
5/6/20169.309.378.609.222,518,041
5/5/20168.628.798.558.671,121,862
5/4/20168.748.818.348.58955,901
5/3/20168.969.008.718.77475,203
5/2/20169.189.188.909.03726,624
4/29/20169.289.339.039.14394,771
4/28/20169.269.419.229.23575,864
4/27/20169.129.319.109.26720,270
4/26/20169.379.469.109.13927,785
4/25/20169.359.509.279.32558,207
4/22/20169.479.539.309.38477,914
4/21/20169.509.659.489.49650,313
4/20/20169.499.679.479.49524,517
4/19/20169.499.609.379.51463,986
4/18/20169.479.559.349.49456,543
4/15/20169.109.719.109.491,070,696
4/14/20169.149.299.029.191,042,046
4/13/20168.809.178.809.133,570,142
4/12/20168.738.918.718.801,744,666
4/11/20168.698.858.698.731,745,069
4/8/20168.718.808.598.721,295,728
4/7/20168.949.018.638.651,279,282
4/6/20168.979.058.858.97840,094
4/5/20168.769.108.748.971,239,919
4/4/20169.159.198.808.862,606,747
4/1/20169.129.279.029.141,667,376
3/31/20169.269.299.129.171,654,459
3/30/20169.269.419.199.28851,933
3/29/20168.769.308.769.231,236,589
3/28/20169.009.098.918.99662,728
3/24/20168.869.118.679.03915,292
3/23/20169.049.168.798.91875,176
3/22/20168.999.178.949.11853,925
3/21/20169.069.198.989.04766,984
3/18/20169.109.289.059.091,903,074
3/17/20168.959.168.939.041,085,447
3/16/20168.579.038.558.941,089,782
3/15/20168.959.048.558.56534,234
3/14/20168.569.028.528.961,082,781
3/11/20168.408.828.328.601,517,646
3/10/20168.198.428.098.331,223,180
3/9/20168.388.388.038.14724,225
3/8/20168.678.738.348.36623,116
3/7/20168.588.778.548.691,092,321
3/4/20168.408.808.338.641,896,740
3/3/20168.348.548.258.411,207,976
3/2/20167.938.377.838.331,235,486
3/1/20167.687.967.547.931,652,613
2/29/20167.507.887.447.661,996,756
2/26/20167.658.047.397.403,939,907
2/25/20166.867.296.597.288,665,393
2/24/201612.3012.7011.8912.681,086,215
2/23/201612.8612.9312.2612.37458,626
2/22/201612.4412.5912.3912.51435,885
2/19/201612.3312.6112.3112.48546,325
2/18/201612.8612.8812.4012.41434,315
2/17/201612.6412.9212.5112.80860,235
2/16/201612.2212.5912.0012.521,043,519
2/12/201611.4512.0711.3112.051,179,132
2/11/201610.9711.4110.8811.33792,637
2/10/201610.9011.2210.8011.17819,709
2/9/201610.8611.2510.7510.83574,082
2/8/201611.2311.4510.9310.951,024,476
2/5/201611.4611.5011.0311.101,231,554
2/4/201611.4711.6611.3011.54433,662
2/3/201611.4411.5711.2311.49590,992
2/2/201611.4211.6011.3111.38551,195
2/1/201611.3811.6211.2811.51565,495
1/29/201611.2411.4611.1211.441,346,851
1/28/201611.2711.3311.0111.20372,329
1/27/201611.3111.4811.0811.13363,317
1/26/201611.1211.5111.0011.37564,972
1/25/201611.2011.2710.9911.10495,115
1/22/201611.0411.3211.0111.25443,022
1/21/201610.9711.1610.7810.91302,999
1/20/201610.6811.0610.4010.97821,375
1/19/201611.2911.3410.6510.85807,500
1/15/201610.9711.3310.9711.151,120,432
1/14/201611.4711.7111.1111.291,717,297
1/13/201611.8012.2111.4811.48772,533
1/12/201612.0212.0211.5311.76622,097
1/11/201612.0312.0411.7011.86546,257
1/8/201612.1912.2911.9211.99656,885
1/7/201612.2612.5411.9912.121,473,886
1/6/201612.5612.7012.4212.51762,261
  • Showing 1-100 of 1,245 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center