Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	2.460	2.500	2.460	2.499	5,743	+0.11(+4.57%)
Sep 29, 2016	2.460	2.460	2.390	2.390	500	+0.00(+0.00%)
Sep 28, 2016	2.480	2.480	2.390	2.390	745	+0.01(+0.42%)
Sep 27, 2016	2.500	2.500	2.380	2.380	660	-0.12(-4.80%)
Sep 26, 2016	2.290	2.500	2.290	2.500	2,002	+0.21(+9.17%)
Sep 23, 2016	2.312	2.550	2.290	2.290	123,422	-0.13(-5.37%)
Sep 22, 2016	2.460	2.470	2.420	2.420	1,290	-0.05(-2.02%)
Sep 20, 2016	2.380	2.470	2.470	2.470	21	+0.08(+3.35%)
Sep 19, 2016	2.360	2.510	2.330	2.390	7,532	+0.07(+3.02%)
Sep 16, 2016	2.560	2.620	2.290	2.320	28,327	-0.23(-9.02%)
Sep 15, 2016	2.650	2.650	2.440	2.550	8,646	+0.00(+0.00%)
Sep 14, 2016	2.650	2.660	2.500	2.550	10,580	+0.01(+0.39%)
Sep 13, 2016	2.550	2.630	2.510	2.540	10,089	-0.01(-0.39%)
Sep 12, 2016	2.450	2.650	2.270	2.550	19,147	+0.00(+0.00%)
Sep 09, 2016	2.570	2.600	2.400	2.550	6,326	+0.00(+0.00%)
Sep 08, 2016	2.610	2.650	2.380	2.550	17,128	+0.06(+2.41%)
Sep 07, 2016	2.450	2.650	2.450	2.490	20,454	-0.12(-4.60%)
Sep 06, 2016	2.440	2.650	2.420	2.610	18,003	+0.26(+11.06%)
Sep 02, 2016	2.420	2.350	2.350	2.350	600	+0.06(+2.62%)
Sep 01, 2016	2.360	2.510	2.280	2.290	9,115	-0.21(-8.40%)
Aug 31, 2016	2.390	2.500	2.390	2.500	1,040	+0.08(+3.31%)
Aug 30, 2016	2.479	2.479	2.420	2.420	760	-0.10(-3.97%)
Aug 29, 2016	2.550	2.560	2.510	2.520	9,527	+0.07(+2.86%)
Aug 25, 2016	2.450	2.450	2.450	2.450	78	-0.06(-2.39%)
Aug 23, 2016	2.570	2.510	2.510	2.510	15	+0.07(+2.87%)
Aug 22, 2016	2.530	2.780	2.380	2.440	11,180	+0.04(+1.67%)
Aug 19, 2016	2.500	2.520	2.376	2.400	7,721	+0.06(+2.56%)
Aug 18, 2016	2.470	2.748	2.340	2.340	12,918	-0.13(-5.26%)
Aug 17, 2016	2.500	2.500	2.310	2.470	8,637	+0.03(+1.23%)
Aug 16, 2016	2.500	2.700	2.250	2.440	84,561	-0.26(-9.63%)
Aug 15, 2016	2.740	2.810	2.540	2.700	12,291	-0.04(-1.46%)
Aug 12, 2016	2.630	2.840	2.610	2.740	7,315	+0.12(+4.58%)
Aug 11, 2016	2.620	2.630	2.600	2.620	11,500	+0.00(+0.00%)
Aug 09, 2016	2.590	2.620	2.620	2.620	5	+0.04(+1.55%)
Aug 08, 2016	2.580	2.580	2.580	2.580	490	+0.03(+1.18%)
Aug 05, 2016	2.460	2.630	2.450	2.550	9,083	-0.06(-2.30%)
Aug 04, 2016	2.500	2.610	2.480	2.610	14,000	+0.04(+1.55%)
Aug 03, 2016	2.502	2.570	2.400	2.570	53,742	+0.01(+0.39%)
Aug 02, 2016	2.560	2.590	2.410	2.560	35,839	-0.03(-1.16%)
Aug 01, 2016	2.590	2.590	2.590	2.590	168	+0.02(+0.78%)
Jul 28, 2016	2.510	2.570	2.570	2.570	1,400	+0.07(+2.80%)
Jul 27, 2016	2.600	2.600	2.500	2.500	315	+0.09(+3.73%)
Jul 26, 2016	2.440	2.550	2.403	2.410	2,680	-0.09(-3.60%)
Jul 25, 2016	2.550	2.570	2.410	2.500	2,708	-0.06(-2.31%)
Jul 22, 2016	2.580	2.580	2.441	2.559	2,700	-0.04(-1.57%)
Jul 21, 2016	2.590	2.600	2.590	2.600	1,240	-0.00(-0.00%)
Jul 20, 2016	2.461	2.600	2.461	2.600	657	+0.00(+0.00%)
Jul 18, 2016	2.613	2.600	2.600	2.600	38	-0.04(-1.52%)
Jul 14, 2016	2.510	2.640	2.640	2.640	2,900	-0.01(-0.38%)
Jul 13, 2016	2.770	2.770	2.420	2.650	8,272	+0.09(+3.52%)
Jul 12, 2016	2.490	2.560	2.490	2.560	3,405	-0.09(-3.40%)
Jul 11, 2016	2.470	2.702	2.350	2.650	16,623	-0.08(-2.93%)
Jul 07, 2016	2.400	2.730	2.730	2.730	3,400	+0.12(+4.60%)
Jun 30, 2016	2.800	2.610	2.610	2.610	1	-0.09(-3.33%)
Jun 29, 2016	2.600	2.700	2.500	2.700	1,400	+0.05(+1.89%)
Jun 28, 2016	2.800	2.800	2.550	2.650	3,772	+0.04(+1.53%)
Jun 27, 2016	2.640	2.650	2.430	2.610	4,007	-0.04(-1.51%)
Jun 24, 2016	2.800	2.800	2.650	2.650	6,328	-0.10(-3.64%)
Jun 23, 2016	2.849	2.850	2.750	2.750	6,362	-0.08(-2.83%)
Jun 22, 2016	2.880	2.900	2.761	2.830	7,025	-0.01(-0.35%)
Jun 21, 2016	2.960	2.960	2.670	2.840	2,827	+0.07(+2.53%)
Jun 20, 2016	2.580	2.780	2.510	2.770	4,553	+0.33(+13.52%)
Jun 17, 2016	2.490	2.780	2.440	2.440	3,784	-0.21(-7.92%)
Jun 16, 2016	2.500	2.650	2.500	2.650	4,163	+0.03(+1.15%)
Jun 15, 2016	2.670	2.670	2.520	2.620	2,259	+0.22(+9.17%)
Jun 14, 2016	2.330	2.450	2.330	2.400	8,699	-0.01(-0.41%)
Jun 13, 2016	2.330	2.410	2.330	2.410	557	+0.04(+1.69%)
Jun 10, 2016	2.320	2.400	2.310	2.370	3,303	-0.05(-2.07%)
Jun 09, 2016	2.420	2.420	2.380	2.420	322	+0.01(+0.41%)
Jun 08, 2016	2.410	2.410	2.320	2.410	2,147	-0.01(-0.41%)
Jun 07, 2016	2.420	2.420	2.420	2.420	334	-0.02(-0.82%)
Jun 06, 2016	2.330	2.440	2.310	2.440	17,025	+0.10(+4.45%)
Jun 03, 2016	2.400	2.400	2.336	2.336	1,191	+0.02(+0.69%)
Jun 02, 2016	2.360	2.440	2.320	2.320	28,554	-0.04(-1.69%)
Jun 01, 2016	2.380	2.380	2.360	2.360	4,498	-0.08(-3.28%)
May 31, 2016	2.360	2.440	2.360	2.440	11,961	+0.09(+3.83%)
May 27, 2016	2.420	2.350	2.350	2.350	3,300	-0.01(-0.42%)
May 26, 2016	2.400	2.440	2.360	2.360	4,371	-0.02(-0.84%)
May 25, 2016	2.420	2.420	2.380	2.380	4,327	-0.02(-0.83%)
May 24, 2016	2.500	2.510	2.400	2.400	6,481	+0.03(+1.27%)
May 23, 2016	2.450	2.450	2.370	2.370	28,301	-0.08(-3.27%)
May 20, 2016	2.410	2.490	2.410	2.450	68,051	+0.21(+9.37%)
May 19, 2016	2.380	2.530	2.240	2.240	6,242	-0.21(-8.57%)
May 18, 2016	2.420	2.450	2.410	2.450	1,649	+0.00(+0.00%)
May 17, 2016	2.470	2.630	2.450	2.450	6,996	-0.04(-1.65%)
May 16, 2016	2.570	2.570	2.410	2.491	10,389	+0.07(+2.93%)
May 13, 2016	2.520	2.520	2.420	2.420	11,221	-0.09(-3.59%)
May 12, 2016	2.500	2.510	2.410	2.510	1,205	-0.04(-1.73%)
May 11, 2016	2.554	2.554	2.554	2.554	1,145	+0.10(+4.26%)
May 10, 2016	2.500	2.500	2.450	2.450	2,407	-0.02(-0.81%)
May 09, 2016	2.560	2.588	2.460	2.470	1,751	-0.05(-1.98%)
May 06, 2016	2.580	2.590	2.520	2.520	1,981	+0.05(+2.02%)
May 05, 2016	2.470	2.470	2.470	2.470	553	-0.02(-0.80%)
May 04, 2016	2.490	2.500	2.450	2.490	2,050	+0.03(+1.22%)
May 03, 2016	2.485	2.490	2.460	2.460	31,335	-0.02(-0.81%)
May 02, 2016	2.520	2.590	2.480	2.480	3,630	-0.02(-0.80%)
Apr 29, 2016	2.500	2.500	2.500	2.500	1,119	+0.03(+1.21%)
Apr 28, 2016	2.510	2.510	2.470	2.470	6,842	-0.03(-1.20%)
Apr 27, 2016	2.500	2.500	2.500	2.500	1,500	+0.01(+0.40%)
Apr 26, 2016	2.600	2.600	2.490	2.490	10,869	-0.02(-0.80%)
Apr 25, 2016	2.510	2.520	2.510	2.510	18,895	+0.00(+0.00%)
Apr 22, 2016	2.550	2.550	2.510	2.510	8,374	-0.01(-0.40%)
Apr 21, 2016	2.520	2.520	2.520	2.520	1,412	-0.01(-0.40%)
Apr 20, 2016	2.530	2.550	2.530	2.530	4,546	-0.06(-2.31%)
Apr 19, 2016	2.600	2.600	2.520	2.590	7,000	+0.04(+1.56%)
Apr 18, 2016	2.690	2.690	2.550	2.550	6,870	-0.07(-2.67%)
Apr 15, 2016	2.605	2.790	2.587	2.620	1,919	-0.06(-2.24%)
Apr 14, 2016	2.560	2.740	2.560	2.680	1,571	+0.03(+1.13%)
Apr 13, 2016	2.789	2.799	2.650	2.650	1,772	-0.02(-0.75%)
Apr 12, 2016	2.688	2.790	2.630	2.670	8,144	+0.02(+0.75%)
Apr 11, 2016	2.760	2.769	2.650	2.650	9,093	-0.08(-2.93%)
Apr 08, 2016	2.730	2.750	2.670	2.730	1,035	+0.03(+1.11%)
Apr 07, 2016	2.800	2.800	2.600	2.700	12,458	-0.05(-1.82%)
Apr 06, 2016	2.770	2.800	2.750	2.750	6,525	-0.01(-0.36%)
Apr 05, 2016	2.799	2.799	2.760	2.760	1,174	-0.01(-0.36%)
Apr 04, 2016	2.760	2.791	2.750	2.770	825	-0.06(-2.12%)
Apr 01, 2016	2.926	2.930	2.830	2.830	5,347	-0.17(-5.67%)
Mar 31, 2016	3.180	3.180	2.960	3.000	7,257	+0.25(+9.09%)
Mar 30, 2016	2.880	2.900	2.750	2.750	9,253	+0.00(+0.00%)
Mar 29, 2016	2.820	2.820	2.750	2.750	3,243	+0.00(+0.00%)
Mar 28, 2016	2.630	2.930	2.580	2.750	6,438	+0.12(+4.52%)
Mar 24, 2016	2.631	2.631	2.631	2.631	600	-0.10(-3.62%)
Mar 23, 2016	2.720	2.741	2.711	2.730	2,806	+0.00(+0.00%)
Mar 22, 2016	2.740	2.910	2.720	2.730	5,000	-0.01(-0.36%)
Mar 21, 2016	2.853	2.853	2.730	2.740	10,788	-0.04(-1.44%)
Mar 18, 2016	3.000	3.000	2.780	2.780	17,250	-0.10(-3.47%)
Mar 17, 2016	2.720	2.900	2.720	2.880	1,191	+0.16(+5.88%)
Mar 16, 2016	2.680	2.730	2.580	2.720	3,180	+0.00(+0.00%)
Mar 15, 2016	2.720	2.750	2.690	2.720	602	-0.04(-1.45%)
Mar 14, 2016	2.780	2.870	2.620	2.760	3,272	-0.01(-0.36%)
Mar 11, 2016	2.800	2.850	2.570	2.770	4,808	-0.02(-0.72%)
Mar 10, 2016	3.000	3.240	2.550	2.790	24,353	+0.23(+8.98%)
Mar 09, 2016	2.560	2.560	2.560	2.560	174	+0.03(+1.19%)
Mar 08, 2016	2.530	2.530	2.520	2.530	507	+0.01(+0.40%)
Mar 07, 2016	2.610	2.670	2.520	2.520	4,752	+0.01(+0.40%)
Mar 04, 2016	2.530	2.620	2.510	2.510	4,997	-0.07(-2.71%)
Mar 03, 2016	2.670	2.700	2.580	2.580	813	-0.10(-3.73%)
Mar 02, 2016	2.680	2.680	2.680	2.680	260	+0.09(+3.48%)
Mar 01, 2016	2.590	2.680	2.510	2.590	7,113	+0.08(+3.18%)
Feb 29, 2016	2.570	2.640	2.510	2.510	26,147	-0.22(-8.06%)
Feb 26, 2016	2.550	2.760	2.550	2.730	16,382	+0.16(+6.23%)
Feb 25, 2016	2.560	2.670	2.550	2.570	9,321	-0.07(-2.65%)
Feb 24, 2016	2.650	2.690	2.590	2.640	6,530	-0.03(-1.30%)
Feb 23, 2016	2.700	2.770	2.600	2.675	2,212	+0.01(+0.56%)
Feb 22, 2016	2.710	2.710	2.540	2.660	15,835	-0.04(-1.48%)
Feb 19, 2016	2.790	2.790	2.700	2.700	5,709	-0.09(-3.23%)
Feb 18, 2016	2.880	2.880	2.700	2.790	3,800	+0.10(+3.72%)
Feb 17, 2016	2.614	2.690	2.614	2.690	948	+0.04(+1.51%)
Feb 16, 2016	2.550	2.670	2.550	2.650	3,381	-0.01(-0.38%)
Feb 12, 2016	2.891	2.660	2.660	2.660	4,000	+0.06(+2.31%)
Feb 11, 2016	2.713	2.940	2.560	2.600	4,377	-0.12(-4.41%)
Feb 10, 2016	2.980	2.980	2.700	2.720	3,855	+0.05(+1.80%)
Feb 09, 2016	2.600	2.680	2.450	2.672	30,804	+0.07(+2.77%)
Feb 08, 2016	2.560	2.600	2.560	2.600	670	-0.03(-1.14%)
Feb 05, 2016	2.610	2.650	2.540	2.630	5,917	-0.07(-2.59%)
Feb 04, 2016	2.600	2.700	2.580	2.700	5,739	+0.05(+1.84%)
Feb 03, 2016	2.750	2.750	2.330	2.651	23,571	-0.13(-4.61%)
Feb 02, 2016	2.820	2.820	2.530	2.779	14,593	-0.07(-2.35%)
Feb 01, 2016	2.911	3.000	2.830	2.846	13,152	-0.05(-1.86%)
Jan 29, 2016	2.910	3.000	2.900	2.900	8,133	-0.08(-2.80%)
Jan 28, 2016	3.030	3.030	2.940	2.984	1,887	+0.04(+1.48%)
Jan 27, 2016	2.910	3.000	2.910	2.940	6,321	-0.01(-0.34%)
Jan 26, 2016	2.950	2.950	2.950	2.950	154	+0.04(+1.37%)
Jan 25, 2016	2.950	2.980	2.910	2.910	2,327	-0.05(-1.69%)
Jan 22, 2016	2.960	2.960	2.960	2.960	104	-0.01(-0.34%)
Jan 21, 2016	2.980	3.000	2.820	2.970	6,406	+0.03(+1.02%)
Jan 20, 2016	2.893	2.946	2.780	2.940	8,771	+0.14(+5.00%)
Jan 19, 2016	2.900	2.900	2.750	2.800	6,431	+0.06(+2.19%)
Jan 15, 2016	3.000	2.740	2.740	2.740	47,900	-0.44(-13.84%)
Jan 14, 2016	3.140	3.190	3.011	3.180	1,989	+0.18(+6.00%)
Jan 13, 2016	2.960	3.110	2.880	3.000	61,281	-0.02(-0.66%)
Jan 12, 2016	3.170	3.190	3.020	3.020	3,236	-0.17(-5.33%)
Jan 11, 2016	3.160	3.190	3.101	3.190	2,769	+0.13(+4.25%)
Jan 08, 2016	2.710	3.200	2.670	3.060	53,722	+0.09(+3.03%)
Jan 07, 2016	3.000	3.000	2.960	2.970	6,900	-0.03(-1.00%)
Jan 06, 2016	2.840	3.000	2.700	3.000	6,710	+0.01(+0.33%)
Jan 05, 2016	2.960	3.000	2.960	2.990	1,500	+0.03(+1.01%)
Jan 04, 2016	2.740	2.970	2.570	2.960	8,966	-0.01(-0.34%)
Dec 31, 2015	2.960	2.970	2.970	2.970	16,900	-0.03(-1.00%)
Dec 30, 2015	2.960	3.400	2.960	3.000	19,355	+0.09(+3.09%)
Dec 29, 2015	2.430	2.990	2.420	2.910	48,802	+0.18(+6.59%)
Dec 28, 2015	2.760	2.770	2.730	2.730	5,718	+0.00(+0.00%)
Dec 24, 2015	2.510	2.730	2.730	2.730	19,100	+0.02(+0.74%)
Dec 23, 2015	2.720	2.745	2.640	2.710	18,352	-0.03(-1.09%)
Dec 22, 2015	2.700	2.750	2.300	2.740	55,844	+0.05(+1.86%)
Dec 21, 2015	2.840	2.870	2.510	2.690	39,418	-0.18(-6.27%)
Dec 18, 2015	2.660	2.870	2.610	2.870	10,032	+0.14(+5.13%)
Dec 17, 2015	2.760	2.880	2.500	2.730	45,698	-0.07(-2.50%)
Dec 16, 2015	3.020	3.150	2.760	2.800	12,637	+0.05(+1.82%)
Dec 15, 2015	3.050	3.200	2.750	2.750	24,642	-0.20(-6.78%)
Dec 14, 2015	3.170	3.170	2.830	2.950	16,343	-0.05(-1.67%)
Dec 11, 2015	3.100	3.230	2.760	3.000	46,961	+0.14(+4.90%)
Dec 10, 2015	3.150	3.150	2.800	2.860	11,480	-0.12(-4.03%)
Dec 09, 2015	3.099	3.100	2.780	2.980	55,603	+0.23(+8.36%)
Dec 08, 2015	2.750	2.750	2.750	2.750	1,208	+0.00(+0.00%)
Dec 07, 2015	3.380	3.380	2.500	2.750	57,110	-0.15(-5.17%)
Dec 04, 2015	2.660	3.410	2.660	2.900	7,209	+0.01(+0.22%)
Dec 03, 2015	2.894	2.894	2.894	2.894	100	+0.21(+7.97%)
Dec 01, 2015	2.710	2.680	2.680	2.680	89	-0.47(-14.92%)
Nov 30, 2015	3.010	3.150	3.010	3.150	445	+0.11(+3.62%)
Nov 27, 2015	3.150	3.150	2.980	3.040	3,585	-0.07(-2.25%)
Nov 25, 2015	3.110	3.110	3.110	3.110	300	-0.06(-1.89%)
Nov 24, 2015	3.170	3.170	3.170	3.170	100	+0.16(+5.31%)
Nov 20, 2015	3.010	3.010	3.010	3.010	1,000	-0.02(-0.66%)
Nov 19, 2015	3.050	3.100	3.030	3.030	18,693	-0.07(-2.25%)
Nov 18, 2015	3.200	3.280	3.080	3.100	13,180	-0.14(-4.32%)
Nov 17, 2015	3.100	3.240	3.100	3.240	7,300	+0.15(+4.85%)
Nov 16, 2015	3.100	3.150	3.070	3.090	6,438	-0.02(-0.64%)
Nov 13, 2015	3.105	3.110	3.000	3.110	2,043	+0.06(+1.97%)
Nov 12, 2015	3.050	3.050	3.050	3.050	1,051	+0.00(+0.00%)
Nov 11, 2015	3.050	3.060	3.000	3.050	10,100	+0.00(+0.00%)
Nov 10, 2015	3.050	3.050	3.050	3.050	1,255	+0.02(+0.66%)
Nov 09, 2015	3.001	3.075	2.970	3.030	41,341	-0.12(-3.81%)
Nov 06, 2015	3.020	3.150	3.020	3.150	7,900	+0.13(+4.17%)
Nov 05, 2015	3.080	3.090	3.024	3.024	2,210	-0.08(-2.45%)
Nov 04, 2015	2.800	3.150	2.570	3.100	51,829	+0.00(+0.00%)
Nov 03, 2015	3.140	3.160	3.095	3.100	59,215	-0.08(-2.52%)
Nov 02, 2015	3.500	3.570	3.176	3.180	25,663	+0.05(+1.60%)
Oct 30, 2015	3.070	3.600	3.060	3.130	23,150	-0.11(-3.40%)
Oct 29, 2015	3.400	3.500	3.090	3.240	45,256	-0.16(-4.71%)
Oct 28, 2015	3.430	3.450	3.400	3.400	2,235	-0.07(-2.02%)
Oct 26, 2015	3.400	3.470	3.470	3.470	154	-0.03(-0.86%)
Oct 22, 2015	3.500	3.500	3.500	3.500	55	-0.04(-1.13%)
Oct 21, 2015	3.700	3.700	3.540	3.540	1,781	-0.10(-2.75%)
Oct 20, 2015	3.630	3.640	3.630	3.640	787	+0.04(+1.11%)
Oct 19, 2015	3.600	3.600	3.600	3.600	125	+0.03(+0.84%)
Oct 16, 2015	3.570	3.570	3.570	3.570	290	+0.01(+0.28%)
Oct 15, 2015	3.560	3.560	3.560	3.560	200	+0.05(+1.42%)
Oct 14, 2015	3.623	3.623	3.510	3.510	1,210	-0.17(-4.62%)
Oct 12, 2015	3.680	3.680	3.680	3.680	35	+0.05(+1.38%)
Oct 08, 2015	3.580	3.630	3.630	3.630	500	+0.12(+3.42%)
Oct 07, 2015	3.510	3.520	3.510	3.510	1,994	-0.14(-3.84%)
Oct 06, 2015	3.540	3.650	3.530	3.650	1,267	+0.15(+4.29%)
Oct 05, 2015	3.520	3.520	3.500	3.500	20,085	-0.02(-0.57%)

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.

Financial News

The One Group (NQ: STKS )

Historical Prices

Popular Pages