Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Korea Telecom Corp ADR (NY: KT )

13.54 -0.05 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 8.524 8.636 8.468 8.629 951,520 +0.02(+0.24%)
Aug 28, 2015 8.622 8.678 8.573 8.608 497,963 -0.07(-0.80%)
Aug 27, 2015 8.622 8.685 8.566 8.678 819,612 +0.22(+2.56%)
Aug 26, 2015 8.413 8.482 8.371 8.461 451,697 +0.18(+2.19%)
Aug 25, 2015 8.434 8.468 8.280 8.280 353,820 +0.02(+0.25%)
Aug 24, 2015 8.098 8.392 8.077 8.259 736,687 -0.23(-2.71%)
Aug 21, 2015 8.552 8.601 8.489 8.489 282,071 -0.22(-2.56%)
Aug 20, 2015 8.720 8.838 8.713 8.713 265,617 -0.16(-1.81%)
Aug 19, 2015 8.859 8.957 8.838 8.873 447,891 +0.10(+1.11%)
Aug 18, 2015 8.727 8.783 8.685 8.776 343,253 -0.03(-0.32%)
Aug 17, 2015 8.720 8.818 8.692 8.804 158,234 +0.04(+0.48%)
Aug 14, 2015 8.769 8.797 8.720 8.762 167,396 +0.01(+0.16%)
Aug 13, 2015 8.741 8.776 8.699 8.748 161,493 -0.15(-1.65%)
Aug 12, 2015 8.804 8.908 8.804 8.894 344,890 +0.08(+0.95%)
Aug 11, 2015 8.755 8.838 8.741 8.811 315,638 -0.24(-2.70%)
Aug 10, 2015 8.957 9.062 8.929 9.055 360,672 +0.14(+1.57%)
Aug 07, 2015 8.887 8.915 8.859 8.915 168,075 -0.08(-0.93%)
Aug 06, 2015 8.978 9.006 8.957 8.999 200,792 -0.03(-0.39%)
Aug 05, 2015 9.139 9.181 9.034 9.034 375,827 -0.06(-0.69%)
Aug 04, 2015 9.215 9.215 9.079 9.097 305,532 -0.05(-0.53%)
Aug 03, 2015 9.167 9.250 9.114 9.146 456,339 +0.02(+0.23%)
Jul 31, 2015 9.167 9.243 9.097 9.125 815,010 +0.19(+2.11%)
Jul 30, 2015 8.915 9.006 8.901 8.936 285,780 -0.05(-0.54%)
Jul 29, 2015 9.048 9.069 8.971 8.985 772,792 +0.20(+2.22%)
Jul 28, 2015 8.790 8.824 8.730 8.790 519,970 +0.19(+2.19%)
Jul 27, 2015 8.545 8.643 8.531 8.601 224,039 +0.00(+0.00%)
Jul 24, 2015 8.636 8.636 8.566 8.601 228,243 -0.11(-1.28%)
Jul 23, 2015 8.734 8.734 8.629 8.713 219,927 -0.02(-0.24%)
Jul 22, 2015 8.818 8.818 8.727 8.734 141,306 -0.13(-1.50%)
Jul 21, 2015 8.873 8.915 8.845 8.866 175,949 -0.01(-0.08%)
Jul 20, 2015 8.887 8.887 8.783 8.873 176,937 -0.06(-0.63%)
Jul 17, 2015 8.908 8.992 8.901 8.929 196,671 +0.02(+0.24%)
Jul 16, 2015 8.901 8.957 8.873 8.908 190,691 +0.02(+0.24%)
Jul 15, 2015 8.929 8.929 8.863 8.887 86,889 -0.07(-0.78%)
Jul 14, 2015 8.901 8.964 8.845 8.957 401,191 +0.01(+0.16%)
Jul 13, 2015 9.048 9.048 8.929 8.943 233,841 -0.08(-0.93%)
Jul 10, 2015 9.048 9.048 8.985 9.027 350,421 +0.12(+1.33%)
Jul 09, 2015 8.957 8.985 8.877 8.908 439,052 +0.13(+1.51%)
Jul 08, 2015 8.866 8.866 8.727 8.776 344,727 -0.15(-1.72%)
Jul 07, 2015 8.908 8.999 8.838 8.929 678,342 +0.06(+0.71%)
Jul 06, 2015 8.845 8.880 8.824 8.866 386,097 -0.01(-0.16%)
Jul 02, 2015 8.859 8.880 8.880 8.880 281,175 +0.08(+0.95%)
Jul 01, 2015 8.852 8.852 8.755 8.797 286,129 -0.05(-0.55%)
Jun 30, 2015 8.852 8.859 8.797 8.845 414,808 +0.13(+1.44%)
Jun 29, 2015 8.783 8.804 8.713 8.720 302,983 -0.13(-1.50%)
Jun 26, 2015 8.894 8.915 8.818 8.852 412,047 -0.14(-1.55%)
Jun 25, 2015 9.090 9.097 8.992 8.992 466,744 +0.01(+0.08%)
Jun 24, 2015 9.027 9.034 8.971 8.985 217,629 -0.10(-1.08%)
Jun 23, 2015 9.041 9.139 9.041 9.083 435,567 +0.10(+1.17%)
Jun 22, 2015 9.020 9.051 8.971 8.978 492,791 +0.03(+0.31%)
Jun 19, 2015 9.027 9.027 8.936 8.950 634,241 -0.20(-2.21%)
Jun 18, 2015 9.160 9.208 9.125 9.153 409,685 +0.13(+1.39%)
Jun 17, 2015 8.971 9.027 8.880 9.027 452,693 +0.03(+0.39%)
Jun 16, 2015 9.020 9.034 8.964 8.992 399,382 -0.17(-1.83%)
Jun 15, 2015 9.111 9.167 9.062 9.160 436,949 +0.02(+0.23%)
Jun 12, 2015 9.125 9.146 9.090 9.139 235,922 -0.03(-0.30%)
Jun 11, 2015 9.188 9.194 9.111 9.167 295,263 -0.08(-0.83%)
Jun 10, 2015 9.167 9.250 9.149 9.243 330,829 +0.08(+0.91%)
Jun 09, 2015 9.194 9.208 9.118 9.160 512,983 +0.15(+1.71%)
Jun 08, 2015 9.062 9.083 8.999 9.006 371,412 -0.08(-0.92%)
Jun 05, 2015 9.146 9.146 9.034 9.090 574,614 -0.02(-0.23%)
Jun 04, 2015 9.125 9.174 9.083 9.111 461,583 -0.12(-1.29%)
Jun 03, 2015 9.243 9.278 9.208 9.229 187,993 -0.01(-0.15%)
Jun 02, 2015 9.181 9.292 9.181 9.243 295,701 +0.15(+1.69%)
Jun 01, 2015 9.111 9.111 9.055 9.090 305,228 -0.04(-0.46%)
May 29, 2015 9.153 9.153 9.076 9.132 681,028 -0.24(-2.53%)
May 28, 2015 9.306 9.373 9.278 9.369 226,231 +0.06(+0.60%)
May 27, 2015 9.320 9.376 9.280 9.313 1,069,870 -0.05(-0.52%)
May 26, 2015 9.397 9.467 9.327 9.362 419,143 -0.15(-1.54%)
May 22, 2015 9.502 9.509 9.509 9.509 243,790 +0.00(+0.00%)
May 21, 2015 9.432 9.537 9.432 9.509 258,022 +0.03(+0.29%)
May 20, 2015 9.362 9.509 9.565 9.481 497,450 -0.08(-0.88%)
May 19, 2015 9.544 9.627 9.530 9.565 365,449 -0.11(-1.15%)
May 18, 2015 9.774 9.774 9.641 9.676 568,409 -0.13(-1.28%)
May 15, 2015 9.697 9.819 9.697 9.802 271,561 +0.08(+0.86%)
May 14, 2015 9.711 9.795 9.697 9.718 470,122 -0.03(-0.36%)
May 13, 2015 9.781 9.816 9.746 9.753 250,666 +0.03(+0.36%)
May 12, 2015 9.725 9.767 9.669 9.718 370,865 +0.03(+0.36%)
May 11, 2015 9.683 9.725 9.641 9.683 480,938 -0.18(-1.84%)
May 08, 2015 9.858 9.907 9.823 9.865 265,044 -0.04(-0.42%)
May 07, 2015 9.983 9.990 9.858 9.907 389,404 -0.26(-2.54%)
May 06, 2015 10.17 10.21 10.13 10.16 389,082 -0.13(-1.29%)
May 05, 2015 10.37 10.37 10.28 10.30 383,731 -0.07(-0.67%)
May 04, 2015 10.35 10.40 10.32 10.37 608,040 +0.17(+1.71%)
May 01, 2015 10.16 10.21 10.11 10.19 445,711 +0.02(+0.21%)
Apr 30, 2015 10.17 10.26 10.06 10.17 1,170,303 +0.22(+2.25%)
Apr 29, 2015 10.03 10.05 9.886 9.948 911,158 +0.05(+0.49%)
Apr 28, 2015 9.990 9.997 9.893 9.900 919,440 +0.06(+0.64%)
Apr 27, 2015 9.851 9.907 9.823 9.837 409,950 +0.02(+0.21%)
Apr 24, 2015 9.879 9.942 9.809 9.816 643,398 +0.19(+1.96%)
Apr 23, 2015 9.572 9.634 9.530 9.627 351,276 +0.15(+1.55%)
Apr 22, 2015 9.523 9.523 9.467 9.481 179,991 -0.04(-0.44%)
Apr 21, 2015 9.495 9.558 9.488 9.523 219,342 +0.02(+0.22%)
Apr 20, 2015 9.495 9.565 9.467 9.502 265,691 +0.03(+0.37%)
Apr 17, 2015 9.530 9.537 9.432 9.467 565,508 -0.08(-0.80%)
Apr 16, 2015 9.620 9.662 9.516 9.544 984,142 +0.03(+0.29%)
Apr 15, 2015 9.523 9.620 9.432 9.516 971,168 -0.11(-1.16%)
Apr 14, 2015 9.551 9.634 9.544 9.627 637,086 +0.40(+4.31%)
Apr 13, 2015 9.236 9.341 9.215 9.229 395,230 -0.12(-1.27%)
Apr 10, 2015 9.271 9.348 9.257 9.348 285,699 +0.08(+0.83%)
Apr 09, 2015 9.264 9.292 9.191 9.271 197,043 +0.03(+0.30%)
Apr 08, 2015 9.264 9.320 9.222 9.243 269,628 -0.08(-0.82%)
Apr 07, 2015 9.320 9.383 9.313 9.320 143,212 -0.03(-0.30%)
Apr 06, 2015 9.334 9.383 9.306 9.348 193,464 +0.03(+0.37%)
Apr 02, 2015 9.334 9.313 9.313 9.313 208,983 +0.03(+0.30%)
Apr 01, 2015 9.188 9.303 9.153 9.285 474,959 +0.15(+1.68%)
Mar 31, 2015 9.125 9.153 8.999 9.132 488,088 -0.09(-0.98%)
Mar 30, 2015 9.264 9.306 9.194 9.222 1,518,489 -0.03(-0.38%)
Mar 27, 2015 9.236 9.236 9.194 9.257 332,480 +0.08(+0.84%)
Mar 26, 2015 9.215 9.215 9.125 9.181 538,587 +0.01(+0.08%)
Mar 25, 2015 9.250 9.292 9.170 9.174 184,892 -0.11(-1.20%)
Mar 24, 2015 9.264 9.306 9.254 9.285 261,416 +0.05(+0.53%)
Mar 23, 2015 9.229 9.306 9.229 9.236 307,117 -0.01(-0.15%)
Mar 20, 2015 9.306 9.362 9.229 9.250 521,372 -0.04(-0.45%)
Mar 19, 2015 9.299 9.334 9.271 9.292 263,218 -0.03(-0.30%)
Mar 18, 2015 9.215 9.352 9.194 9.320 198,891 +0.11(+1.21%)
Mar 17, 2015 9.222 9.257 9.174 9.208 400,245 +0.10(+1.07%)
Mar 16, 2015 9.104 9.139 9.090 9.111 449,950 +0.05(+0.54%)
Mar 13, 2015 9.111 9.153 8.971 9.062 679,869 +0.08(+0.85%)
Mar 12, 2015 9.104 9.132 8.964 8.985 542,206 -0.04(-0.46%)
Mar 11, 2015 9.208 9.146 9.013 9.027 363,762 -0.18(-1.97%)
Mar 10, 2015 9.320 9.324 9.194 9.208 328,110 -0.24(-2.51%)
Mar 09, 2015 9.599 9.648 9.432 9.446 777,608 -0.31(-3.22%)
Mar 06, 2015 9.655 9.774 9.655 9.760 1,078,798 +0.06(+0.58%)
Mar 05, 2015 9.669 9.732 9.620 9.704 1,336,351 +0.02(+0.22%)
Mar 04, 2015 9.704 9.704 9.613 9.683 237,176 -0.02(-0.22%)
Mar 03, 2015 9.669 9.781 9.669 9.704 254,217 +0.03(+0.29%)
Mar 02, 2015 9.774 9.781 9.662 9.676 282,646 -0.10(-1.07%)
Feb 27, 2015 9.620 9.858 9.620 9.781 1,083,227 +0.14(+1.45%)
Feb 26, 2015 9.634 9.690 9.627 9.641 318,394 +0.01(+0.07%)
Feb 25, 2015 9.641 9.662 9.578 9.634 457,448 +0.13(+1.32%)
Feb 24, 2015 9.460 9.565 9.411 9.509 293,600 -0.03(-0.37%)
Feb 23, 2015 9.662 9.662 9.509 9.544 364,616 -0.03(-0.36%)
Feb 20, 2015 9.502 9.613 9.474 9.578 1,096,040 +0.10(+1.11%)
Feb 19, 2015 9.453 9.530 9.418 9.474 606,706 +0.06(+0.59%)
Feb 18, 2015 9.411 9.453 9.355 9.418 574,400 +0.00(+0.00%)
Feb 17, 2015 9.425 9.474 9.383 9.418 435,781 +0.19(+2.04%)
Feb 13, 2015 9.188 9.229 9.229 9.229 358,953 +0.03(+0.30%)
Feb 12, 2015 9.250 9.264 9.167 9.201 561,096 +0.02(+0.23%)
Feb 11, 2015 9.222 9.250 9.160 9.181 295,198 +0.01(+0.08%)
Feb 10, 2015 9.160 9.194 9.090 9.174 699,408 +0.10(+1.15%)
Feb 09, 2015 9.104 9.132 9.055 9.069 243,098 -0.09(-0.99%)
Feb 06, 2015 9.236 9.306 9.160 9.160 350,268 -0.15(-1.65%)
Feb 05, 2015 9.376 9.397 9.313 9.313 466,750 -0.15(-1.55%)
Feb 04, 2015 9.390 9.502 9.369 9.460 1,428,921 +0.07(+0.74%)
Feb 03, 2015 9.411 9.418 9.327 9.390 835,093 -0.01(-0.07%)
Feb 02, 2015 9.411 9.439 9.349 9.397 419,822 +0.01(+0.15%)
Jan 30, 2015 9.425 9.435 9.320 9.383 646,708 -0.12(-1.25%)
Jan 29, 2015 9.523 9.565 9.488 9.502 557,848 -0.13(-1.38%)
Jan 28, 2015 9.627 9.725 9.627 9.634 357,669 -0.12(-1.22%)
Jan 27, 2015 9.739 9.795 9.739 9.753 217,291 -0.01(-0.14%)
Jan 26, 2015 9.837 9.844 9.760 9.767 286,577 -0.09(-0.92%)
Jan 23, 2015 9.879 9.914 9.844 9.858 379,455 -0.01(-0.14%)
Jan 22, 2015 9.662 9.921 9.662 9.872 1,451,711 +0.01(+0.07%)
Jan 21, 2015 9.739 9.872 9.739 9.865 395,420 +0.16(+1.65%)
Jan 20, 2015 9.585 9.725 9.585 9.704 537,123 -0.03(-0.36%)
Jan 16, 2015 9.669 9.746 9.641 9.739 329,296 +0.08(+0.79%)
Jan 15, 2015 9.648 9.683 9.585 9.662 471,144 +0.06(+0.58%)
Jan 14, 2015 9.544 9.620 9.530 9.606 716,636 +0.03(+0.36%)
Jan 13, 2015 9.620 9.662 9.488 9.572 723,386 -0.03(-0.36%)
Jan 12, 2015 9.613 9.690 9.606 9.606 369,076 +0.04(+0.44%)
Jan 09, 2015 9.613 9.627 9.551 9.565 505,410 -0.06(-0.58%)
Jan 08, 2015 9.641 9.697 9.613 9.620 602,700 -0.08(-0.86%)
Jan 07, 2015 9.781 9.795 9.676 9.704 582,728 -0.19(-1.91%)
Jan 06, 2015 9.921 9.942 9.823 9.893 714,438 +0.01(+0.14%)
Jan 05, 2015 9.983 9.983 9.830 9.879 625,132 +0.00(+0.00%)
Jan 02, 2015 9.928 9.962 9.858 9.879 355,940 +0.02(+0.21%)
Dec 31, 2014 9.858 9.858 9.858 9.858 398,057 +0.00(+0.00%)
Dec 30, 2014 9.865 9.928 9.844 9.858 281,251 +0.05(+0.50%)
Dec 29, 2014 9.942 9.942 9.781 9.809 442,994 -0.31(-3.04%)
Dec 26, 2014 10.10 10.21 10.10 10.12 231,386 -0.01(-0.07%)
Dec 24, 2014 10.22 10.12 10.12 10.12 300,799 -0.22(-2.16%)
Dec 23, 2014 10.20 10.37 10.20 10.35 1,254,173 +0.29(+2.92%)
Dec 22, 2014 10.12 10.12 9.990 10.05 1,327,241 +0.07(+0.70%)
Dec 19, 2014 10.07 10.14 9.976 9.983 1,023,260 -0.13(-1.31%)
Dec 18, 2014 10.06 10.14 10.04 10.12 1,277,926 +0.15(+1.47%)
Dec 17, 2014 9.983 10.07 9.948 9.969 582,273 -0.06(-0.56%)
Dec 16, 2014 10.12 10.16 10.03 10.03 702,083 +0.22(+2.21%)
Dec 15, 2014 9.928 9.962 9.809 9.809 1,114,865 -0.08(-0.85%)
Dec 12, 2014 9.942 9.976 9.886 9.893 496,851 +0.04(+0.43%)
Dec 11, 2014 9.942 9.955 9.844 9.851 421,949 -0.12(-1.19%)
Dec 10, 2014 10.03 10.06 9.948 9.969 331,973 -0.08(-0.76%)
Dec 09, 2014 10.07 10.12 10.03 10.05 235,142 -0.03(-0.35%)
Dec 08, 2014 10.05 10.13 10.05 10.08 598,728 +0.01(+0.07%)
Dec 05, 2014 10.07 10.10 10.03 10.07 261,557 -0.03(-0.35%)
Dec 04, 2014 10.22 10.22 10.08 10.11 259,863 +0.03(+0.28%)
Dec 03, 2014 10.06 10.12 10.03 10.08 403,462 +0.02(+0.21%)
Dec 02, 2014 10.03 10.10 9.962 10.06 1,362,343 -0.15(-1.50%)
Dec 01, 2014 10.21 10.23 10.15 10.21 620,920 -0.09(-0.88%)
Nov 28, 2014 10.33 10.33 10.26 10.30 377,642 -0.23(-2.19%)
Nov 26, 2014 10.49 10.53 10.53 10.53 296,645 +0.01(+0.07%)
Nov 25, 2014 10.44 10.56 10.44 10.53 364,644 +0.07(+0.67%)
Nov 24, 2014 10.42 10.49 10.37 10.46 624,531 +0.01(+0.13%)
Nov 21, 2014 10.48 10.54 10.37 10.44 859,753 +0.16(+1.56%)
Nov 20, 2014 10.37 10.46 10.28 10.28 503,427 -0.15(-1.47%)
Nov 19, 2014 10.37 10.46 10.37 10.44 1,347,323 +0.07(+0.67%)
Nov 18, 2014 10.35 10.44 10.30 10.37 417,440 +0.07(+0.68%)
Nov 17, 2014 10.22 10.32 10.20 10.30 509,448 +0.07(+0.68%)
Nov 14, 2014 10.23 10.24 10.17 10.23 349,109 -0.11(-1.08%)
Nov 13, 2014 10.30 10.40 10.29 10.34 410,813 +0.08(+0.82%)
Nov 12, 2014 10.21 10.27 10.21 10.26 178,424 +0.01(+0.14%)
Nov 11, 2014 10.22 10.26 10.19 10.24 326,689 +0.06(+0.55%)
Nov 10, 2014 10.23 10.30 10.14 10.19 784,837 -0.10(-0.95%)
Nov 07, 2014 10.26 10.35 10.25 10.28 1,795,884 -0.01(-0.07%)
Nov 06, 2014 10.40 10.40 10.21 10.29 953,578 -0.25(-2.38%)
Nov 05, 2014 10.56 10.57 10.43 10.54 400,689 -0.04(-0.40%)
Nov 04, 2014 10.63 10.66 10.56 10.58 279,091 -0.16(-1.49%)
Nov 03, 2014 10.81 10.83 10.72 10.74 544,593 +0.04(+0.39%)
Oct 31, 2014 10.69 10.70 10.61 10.70 334,829 +0.09(+0.86%)
Oct 30, 2014 10.51 10.65 10.51 10.61 284,331 -0.07(-0.65%)
Oct 29, 2014 10.73 10.76 10.62 10.68 959,580 +0.00(+0.00%)
Oct 28, 2014 10.66 10.70 10.61 10.68 678,266 +0.33(+3.17%)
Oct 27, 2014 10.42 10.19 10.34 10.35 601,737 +0.16(+1.58%)
Oct 24, 2014 10.19 10.24 10.16 10.19 361,484 +0.03(+0.34%)
Oct 23, 2014 10.16 10.20 10.09 10.16 663,673 +0.01(+0.14%)
Oct 22, 2014 10.20 10.28 10.13 10.14 1,468,338 -0.14(-1.36%)
Oct 21, 2014 10.27 10.34 10.27 10.28 767,741 +0.20(+2.01%)
Oct 20, 2014 10.12 10.18 10.08 10.08 771,341 +0.00(+0.00%)
Oct 17, 2014 10.07 10.21 10.06 10.08 2,608,703 -0.78(-7.20%)
Oct 16, 2014 10.65 10.88 10.60 10.86 887,773 +0.22(+2.03%)
Oct 15, 2014 10.60 10.70 10.52 10.65 754,873 -0.24(-2.18%)
Oct 14, 2014 10.88 10.93 10.81 10.88 357,885 -0.26(-2.32%)
Oct 13, 2014 11.24 11.26 11.11 11.14 345,077 -0.08(-0.75%)
Oct 10, 2014 11.27 11.30 11.17 11.23 815,818 -0.08(-0.74%)
Oct 09, 2014 11.36 11.45 11.27 11.31 597,487 -0.06(-0.55%)
Oct 08, 2014 11.35 11.40 11.18 11.37 755,463 +0.24(+2.20%)
Oct 07, 2014 11.15 11.21 11.11 11.13 593,994 +0.08(+0.69%)
Oct 06, 2014 11.21 11.23 11.04 11.05 622,593 -0.25(-2.22%)
Oct 03, 2014 11.42 11.42 11.25 11.30 360,041 -0.08(-0.74%)
Oct 02, 2014 11.43 11.46 11.32 11.39 634,735 +0.20(+1.81%)
Oct 01, 2014 11.27 11.31 11.16 11.18 329,131 -0.13(-1.17%)
Sep 30, 2014 11.24 11.32 11.20 11.32 556,536 -0.04(-0.31%)
Sep 29, 2014 11.35 11.41 11.32 11.35 350,507 -0.11(-0.97%)
Sep 26, 2014 11.54 11.54 11.45 11.46 229,547 -0.05(-0.42%)
Sep 25, 2014 11.48 11.55 11.46 11.51 357,258 -0.35(-2.94%)
Sep 24, 2014 11.96 11.96 11.83 11.86 445,717 -0.33(-2.69%)
Sep 23, 2014 12.16 12.28 12.14 12.19 933,329 +0.35(+2.95%)
Sep 22, 2014 11.85 11.90 11.82 11.84 234,349 -0.04(-0.29%)
Sep 19, 2014 11.89 11.94 11.87 11.88 389,487 +0.19(+1.61%)
Sep 18, 2014 11.75 11.75 11.68 11.69 426,820 -0.24(-1.99%)
Sep 17, 2014 12.03 12.04 11.88 11.92 455,195 -0.04(-0.35%)
Sep 16, 2014 11.90 11.98 11.86 11.97 476,874 -0.04(-0.35%)
Sep 15, 2014 12.04 12.05 11.97 12.01 495,817 -0.04(-0.35%)
Sep 12, 2014 12.04 12.08 12.02 12.05 371,577 +0.17(+1.41%)
Sep 11, 2014 11.88 11.92 11.84 11.88 238,427 -0.13(-1.05%)
Sep 10, 2014 11.92 12.01 11.84 12.01 426,696 +0.06(+0.53%)
Sep 09, 2014 11.98 12.04 11.92 11.95 284,623 -0.09(-0.75%)
Sep 08, 2014 12.08 12.13 11.99 12.04 143,100 -0.05(-0.40%)
Sep 05, 2014 12.12 12.18 12.06 12.08 204,615 -0.03(-0.29%)
Sep 04, 2014 12.19 12.19 12.09 12.12 413,665 +0.10(+0.87%)
Sep 03, 2014 12.02 12.02 12.00 12.02 247,138 +0.12(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.