$10.85 0.00 (%) Bankrate Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201610.6010.9010.3510.85524,839
12/1/201610.3010.5810.2510.50406,211
11/30/201610.6510.9010.2010.25465,580
11/29/201610.7010.8010.4510.50385,650
11/28/201610.5010.9510.4610.65404,262
11/25/201610.9510.9510.4510.65250,585
11/23/201610.9011.1510.7011.00674,553
11/22/201610.7510.8810.6510.80553,682
11/21/201610.5510.7010.3510.65386,238
11/18/201610.2010.6310.1510.55317,135
11/17/201610.4010.5510.1310.20446,061
11/16/201610.3510.5510.2010.30416,722
11/15/201610.3510.5010.0810.45609,476
11/14/201610.1010.359.8010.35673,809
11/11/20169.1010.009.009.90842,136
11/10/20169.009.358.859.10875,117
11/9/20168.858.958.558.80854,893
11/8/20169.059.258.708.85615,950
11/7/20168.709.208.659.151,005,460
11/4/20169.259.907.908.402,382,856
11/3/20167.307.357.107.20385,397
11/2/20167.707.757.307.35344,846
11/1/20167.857.887.507.65418,903
10/31/20167.858.157.757.80538,083
10/28/20167.758.257.657.80469,979
10/27/20167.958.207.657.65396,611
10/26/20168.008.157.908.05234,265
10/25/20167.958.107.888.10276,189
10/24/20167.758.007.758.00223,671
10/21/20167.607.857.557.65185,896
10/20/20167.707.807.607.70218,377
10/19/20167.807.807.657.80229,009
10/18/20167.707.907.657.75304,423
10/17/20167.707.857.607.60240,516
10/14/20167.757.907.607.70479,528
10/13/20167.807.807.607.70341,539
10/12/20167.957.957.657.80278,448
10/11/20168.108.107.707.80401,463
10/10/20168.158.258.008.10213,953
10/7/20168.258.408.008.10493,262
10/6/20168.458.558.058.30339,044
10/5/20168.808.808.458.50373,974
10/4/20168.658.958.658.85603,315
10/3/20168.358.758.358.75521,901
9/30/20168.218.538.148.48459,260
9/29/20168.218.288.108.19427,922
9/28/20168.238.358.238.30245,105
9/27/20168.158.268.058.24299,173
9/26/20168.248.278.028.10629,980
9/23/20168.228.328.058.31490,628
9/22/20167.848.277.848.27471,471
9/21/20167.627.837.557.82479,892
9/20/20167.747.747.567.57295,514
9/19/20167.557.767.557.66689,481
9/16/20167.677.697.357.531,030,424
9/15/20167.737.797.677.68271,585
9/14/20167.837.927.757.77333,806
9/13/20167.997.997.817.86433,812
9/12/20168.088.087.898.06349,313
9/9/20168.108.308.078.08448,149
9/8/20168.138.228.038.21411,981
9/7/20167.988.317.988.20613,236
9/6/20167.947.997.887.98454,705
9/2/20167.827.987.777.92337,665
9/1/20167.867.937.717.79474,349
8/31/20167.817.877.717.84485,177
8/30/20167.737.917.737.80347,233
8/29/20167.687.797.627.76181,033
8/26/20167.737.837.617.69248,398
8/25/20167.717.807.677.69241,420
8/24/20167.857.867.697.70257,571
8/23/20167.727.897.687.83275,905
8/22/20167.667.707.567.66304,578
8/19/20167.747.797.657.66257,262
8/18/20167.887.907.757.78213,448
8/17/20167.977.977.737.85444,957
8/16/20168.138.157.978.00349,644
8/15/20168.258.338.168.16284,828
8/12/20168.178.228.068.22384,191
8/11/20168.218.308.088.17409,960
8/10/20168.528.578.238.26509,363
8/9/20168.588.588.338.51829,856
8/8/20167.868.677.828.591,487,690
8/5/20168.408.406.917.851,551,626
8/4/20167.767.777.477.63565,938
8/3/20167.607.767.597.74502,258
8/2/20167.897.907.597.61312,882
8/1/20167.987.987.857.86315,918
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center