BANKRATE $14.02

down -0.04


17/5/2013 05:17 PM  |  NYSE : RATE  |  Industries : Information / Other Information Services
Type:

RATE historical data

Date Open High Low Close Volume
5/17/2013 14.09 14.22 13.82 14.02 6201
5/16/2013 14.46 14.46 14.03 14.06 9316
5/15/2013 14.84 14.91 14.43 14.46 7140
5/14/2013 14.66 15.06 14.41 14.77 14404
5/13/2013 15.76 15.90 15.24 15.35 3969
5/10/2013 15.73 15.84 15.63 15.83 3760
5/9/2013 15.80 15.85 15.56 15.74 3381
5/8/2013 15.89 15.91 15.72 15.85 4483
5/7/2013 16.02 16.05 15.79 15.92 5581
5/6/2013 15.90 16.07 15.82 15.95 4064
5/3/2013 15.92 16.05 15.85 15.85 6272
5/2/2013 15.37 15.81 15.37 15.79 7938
5/1/2013 16.13 16.15 14.98 15.40 19191
4/30/2013 13.48 13.53 13.29 13.48 9189
4/29/2013 13.59 13.72 13.24 13.52 3662
4/26/2013 13.38 13.71 13.35 13.58 5280
4/25/2013 13.06 13.77 13.06 13.37 5972
4/24/2013 13.39 13.42 12.85 13.07 6085
4/23/2013 12.41 13.62 12.41 13.45 9354
4/22/2013 13.25 13.32 13.01 13.30 4456
4/19/2013 13.02 13.30 12.99 13.25 4875
4/18/2013 13.13 13.17 12.92 13.01 2679
4/17/2013 13.17 13.23 12.96 13.06 4669
4/16/2013 13.02 13.34 12.90 13.30 4682
4/15/2013 13.42 13.64 12.82 12.91 4455
4/12/2013 12.88 13.50 12.43 13.47 16435
4/11/2013 12.07 12.14 11.89 11.96 2068
4/10/2013 11.79 12.16 11.79 12.05 2097
4/9/2013 11.74 11.96 11.74 11.75 2419
4/8/2013 11.78 11.80 11.56 11.69 3392
4/5/2013 11.76 11.80 11.62 11.72 2076
4/4/2013 11.69 12.00 11.58 11.93 2238
4/3/2013 11.95 11.99 11.61 11.69 2142
4/2/2013 11.99 12.03 11.81 11.92 2440
4/1/2013 11.90 12.03 11.71 11.91 3992
3/28/2013 11.64 12.03 11.52 11.94 6660
3/27/2013 12.07 12.07 11.82 11.88 2859
3/26/2013 12.40 12.40 11.99 12.10 3567
3/25/2013 12.63 12.65 12.18 12.31 4643
3/22/2013 12.65 12.76 12.50 12.62 3606
3/21/2013 12.88 12.96 12.56 12.63 4302
3/20/2013 12.44 12.93 12.40 12.71 6227
3/19/2013 12.27 12.40 12.21 12.40 8364
3/18/2013 12.19 12.36 12.13 12.25 2807
3/15/2013 12.19 12.39 12.14 12.33 7014
3/14/2013 12.14 12.20 12.00 12.17 2571
3/13/2013 11.94 12.21 11.94 12.09 3381
3/12/2013 11.90 11.99 11.79 11.95 2492
3/11/2013 12.00 12.17 11.88 11.91 4391
3/8/2013 12.12 12.18 11.97 12.06 2888
3/7/2013 11.59 12.15 11.51 12.02 5042
3/6/2013 11.20 11.59 11.06 11.55 7663
3/5/2013 11.10 11.32 11.05 11.15 2016
3/4/2013 11.02 11.32 10.91 11.01 7077
3/1/2013 11.16 11.17 10.94 11.05 4347
2/28/2013 11.26 11.32 11.16 11.25 3500
2/27/2013 10.91 11.41 10.91 11.30 7141
2/26/2013 10.86 10.98 10.73 10.78 3016
2/25/2013 11.22 11.50 10.64 10.83 9653
2/22/2013 10.80 11.21 10.75 11.19 6793
2/21/2013 10.74 10.80 10.44 10.71 4478
2/20/2013 10.51 10.76 10.39 10.71 7907
2/19/2013 10.34 10.55 10.30 10.48 2741
2/15/2013 10.33 10.60 10.25 10.30 9821
2/14/2013 10.39 10.51 10.20 10.41 7229
2/13/2013 10.10 10.67 9.90 10.45 55203
2/12/2013 12.38 12.43 12.25 12.38 8606
2/11/2013 11.99 12.35 11.94 12.34 3243
2/8/2013 12.24 12.39 11.84 11.96 3030
2/7/2013 12.21 12.37 12.07 12.19 1937
2/6/2013 11.93 12.30 11.78 12.20 3896
2/5/2013 12.08 12.13 11.97 12.00 2024
2/4/2013 12.46 12.51 11.99 12.02 3076
2/1/2013 12.46 12.89 12.41 12.55 3646
1/31/2013 12.34 12.51 12.25 12.37 2061
1/30/2013 12.57 12.63 12.20 12.39 3583
1/29/2013 12.64 12.72 12.44 12.55 3147
1/28/2013 12.81 12.82 12.63 12.69 3593
1/25/2013 12.73 12.82 12.63 12.77 2015
1/24/2013 12.73 12.80 12.56 12.69 3815
1/23/2013 12.79 12.93 12.58 12.75 2508
1/22/2013 12.81 12.82 12.64 12.77 2067
1/18/2013 12.55 12.85 12.45 12.77 4678
1/17/2013 12.69 12.71 12.43 12.57 4029
1/16/2013 12.75 12.76 12.56 12.58 2336
1/15/2013 12.77 12.81 12.61 12.75 2025
1/14/2013 13.26 13.26 12.76 12.86 2374
1/11/2013 13.37 13.37 13.13 13.26 1116
1/10/2013 13.25 13.37 13.10 13.35 1296
1/9/2013 13.08 13.23 13.00 13.17 1116
1/8/2013 13.25 13.25 12.83 13.05 1930
1/7/2013 13.33 13.54 13.24 13.24 2307
1/4/2013 12.95 13.57 12.95 13.43 2798
1/3/2013 12.82 13.19 12.82 12.87 1516
1/2/2013 12.62 13.03 12.61 12.81 3488
12/31/2012 12.46 12.49 12.24 12.45 1735
12/28/2012 12.11 12.48 12.11 12.48 1365
12/27/2012 12.35 12.35 11.93 12.18 3838
12/26/2012 12.85 12.87 12.22 12.32 3833
12/24/2012 12.70 12.79 12.56 12.79 343
Marketplace
Trading Center