$7.97 -0.08 (%) Bankrate Inc - New York Stock Exchange, Inc.

Jul. 29, 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
7/29/20168.058.097.937.97390,162
7/28/20168.058.137.958.05473,118
7/27/20168.168.208.028.05363,647
7/26/20168.058.238.008.14301,751
7/25/20168.138.158.058.05295,963
7/22/20168.408.408.128.13374,072
7/21/20168.248.738.228.471,248,604
7/20/20168.268.368.238.23504,107
7/19/20168.158.378.158.25593,853
7/18/20167.858.237.858.14676,405
7/15/20168.098.097.737.83513,646
7/14/20167.928.127.928.031,023,978
7/13/20167.937.977.817.83300,009
7/12/20167.948.027.887.90312,310
7/11/20167.837.877.787.84362,890
7/8/20167.707.817.657.75315,277
7/7/20167.637.667.507.59627,283
7/6/20167.487.617.377.56607,041
7/5/20167.707.727.447.50348,505
7/1/20167.517.767.517.74417,504
6/30/20167.647.677.417.48421,839
6/29/20167.407.757.327.63561,914
6/28/20167.277.387.257.31439,498
6/27/20167.617.617.117.17803,101
6/24/20167.597.687.547.611,516,210
6/23/20167.897.957.797.90489,622
6/22/20167.977.977.777.78308,154
6/21/20168.078.077.827.92311,877
6/20/20168.078.297.998.02679,084
6/17/20167.978.007.867.94961,294
6/16/20167.897.957.717.93469,038
6/15/20168.038.087.937.94446,202
6/14/20168.008.117.847.98560,497
6/13/20168.288.287.988.00519,817
6/10/20168.478.508.248.25565,849
6/9/20168.768.808.418.58565,074
6/8/20168.678.878.628.83384,548
6/7/20168.838.848.608.65523,000
6/6/20168.878.958.808.86349,544
6/3/20168.958.968.768.84342,683
6/2/20169.049.238.888.94627,363
6/1/20169.059.168.929.111,049,530
5/31/20168.859.208.789.09924,905
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center