Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	11.77	11.80	11.61	11.72	322,680	-0.07(-0.62%)
May 28, 2015	11.71	11.82	11.67	11.80	241,323	+0.12(+1.02%)
May 27, 2015	11.61	11.76	11.51	11.68	281,325	+0.06(+0.55%)
May 26, 2015	11.61	11.71	11.57	11.61	292,993	+0.05(+0.40%)
May 22, 2015	11.13	11.57	11.57	11.57	419,226	-0.35(-2.91%)
May 21, 2015	12.04	12.05	11.90	11.92	109,421	-0.15(-1.21%)
May 20, 2015	12.04	12.08	11.94	12.06	161,546	+0.05(+0.46%)
May 19, 2015	12.01	12.03	11.91	12.01	109,390	-0.01(-0.08%)
May 18, 2015	11.72	12.03	11.72	12.02	129,864	+0.31(+2.65%)
May 15, 2015	11.87	11.87	11.70	11.71	162,106	-0.15(-1.23%)
May 14, 2015	11.78	11.91	11.70	11.85	107,258	+0.12(+1.01%)
May 13, 2015	11.78	11.83	11.72	11.73	270,476	-0.04(-0.31%)
May 12, 2015	11.73	11.82	11.54	11.77	141,273	+0.04(+0.31%)
May 11, 2015	11.65	11.79	11.61	11.73	217,935	+0.13(+1.10%)
May 08, 2015	11.65	11.65	11.53	11.61	141,290	+0.05(+0.39%)
May 07, 2015	11.51	11.61	11.43	11.56	111,439	+0.09(+0.80%)
May 06, 2015	11.59	11.59	11.34	11.47	235,503	+0.00(+0.00%)
May 05, 2015	11.51	11.61	11.41	11.47	242,253	-0.04(-0.32%)
May 04, 2015	11.46	11.56	11.45	11.51	248,089	+0.04(+0.32%)
May 01, 2015	11.76	11.82	11.46	11.47	193,161	-0.26(-2.26%)
Apr 30, 2015	11.73	11.83	11.59	11.73	351,673	+0.00(+0.00%)
Apr 29, 2015	11.64	11.83	11.64	11.73	195,672	-0.09(-0.77%)
Apr 28, 2015	11.73	11.82	11.73	11.82	188,830	+0.05(+0.47%)
Apr 27, 2015	11.88	12.02	11.68	11.77	222,603	-0.11(-0.92%)
Apr 24, 2015	11.96	11.97	11.82	11.88	90,716	-0.07(-0.61%)
Apr 23, 2015	12.03	12.04	11.93	11.95	49,011	-0.13(-1.06%)
Apr 22, 2015	12.14	12.14	11.94	12.08	72,488	-0.02(-0.15%)
Apr 21, 2015	12.14	12.14	12.03	12.10	75,435	-0.04(-0.30%)
Apr 20, 2015	12.01	12.14	11.95	12.14	89,669	+0.21(+1.76%)
Apr 17, 2015	12.08	12.08	11.86	11.93	122,988	-0.16(-1.29%)
Apr 16, 2015	12.00	12.13	11.94	12.08	89,808	+0.10(+0.84%)
Apr 15, 2015	11.93	12.04	11.82	11.98	121,947	+0.12(+1.00%)
Apr 14, 2015	11.87	11.97	11.80	11.86	293,157	-0.01(-0.08%)
Apr 13, 2015	11.88	11.96	11.80	11.87	130,215	+0.02(+0.15%)
Apr 10, 2015	11.93	11.93	11.77	11.85	46,746	+0.01(+0.08%)
Apr 09, 2015	11.98	12.03	11.73	11.84	65,313	-0.10(-0.84%)
Apr 08, 2015	11.85	11.98	11.85	11.94	126,710	+0.09(+0.77%)
Apr 07, 2015	12.01	12.01	11.82	11.85	163,544	-0.17(-1.44%)
Apr 06, 2015	11.90	12.12	11.82	12.03	135,984	+0.13(+1.07%)
Apr 02, 2015	11.93	11.90	11.90	11.90	290,216	-0.01(-0.08%)
Apr 01, 2015	12.03	12.09	11.87	11.91	300,857	-0.12(-0.99%)
Mar 31, 2015	12.12	12.13	11.93	12.03	220,929	-0.11(-0.90%)
Mar 30, 2015	12.03	12.14	12.01	12.14	161,293	+0.10(+0.83%)
Mar 27, 2015	11.94	12.03	11.86	12.03	103,616	+0.11(+0.92%)
Mar 26, 2015	11.87	11.94	11.84	11.93	327,981	+0.03(+0.23%)
Mar 25, 2015	12.01	12.03	11.84	11.90	252,018	-0.11(-0.91%)
Mar 24, 2015	11.92	12.03	11.89	12.01	287,385	+0.11(+0.92%)
Mar 23, 2015	11.85	11.92	11.80	11.90	152,917	+0.05(+0.38%)
Mar 20, 2015	11.78	11.85	11.61	11.85	144,583	+0.14(+1.17%)
Mar 19, 2015	11.72	11.81	11.34	11.72	56,445	-0.05(-0.47%)
Mar 18, 2015	11.84	11.88	11.67	11.77	145,605	-0.05(-0.39%)
Mar 17, 2015	11.75	11.83	11.66	11.82	135,096	+0.09(+0.78%)
Mar 16, 2015	11.80	11.81	11.64	11.72	155,966	+0.02(+0.16%)
Mar 13, 2015	11.60	11.72	11.47	11.71	143,357	+0.11(+0.95%)
Mar 12, 2015	11.43	11.61	11.43	11.60	66,200	+0.19(+1.68%)
Mar 11, 2015	11.30	11.43	11.27	11.40	66,873	+0.13(+1.13%)
Mar 10, 2015	11.33	11.41	11.19	11.28	182,597	-0.10(-0.88%)
Mar 09, 2015	11.40	11.54	11.33	11.38	352,331	+0.01(+0.08%)
Mar 06, 2015	11.39	11.55	11.36	11.37	77,364	-0.08(-0.72%)
Mar 05, 2015	11.53	11.53	11.38	11.45	72,675	-0.05(-0.40%)
Mar 04, 2015	11.47	11.53	11.50	11.50	74,194	+0.00(+0.00%)
Mar 03, 2015	11.52	11.53	11.42	11.50	99,295	+0.00(+0.00%)
Mar 02, 2015	11.32	11.53	11.32	11.50	166,485	+0.18(+1.61%)
Feb 27, 2015	11.29	11.39	11.20	11.31	76,607	+0.04(+0.32%)
Feb 26, 2015	11.32	11.37	11.25	11.28	142,932	-0.05(-0.40%)
Feb 25, 2015	11.38	11.43	11.30	11.32	93,143	-0.05(-0.40%)
Feb 24, 2015	11.49	11.56	11.36	11.37	112,705	-0.07(-0.64%)
Feb 23, 2015	11.42	11.60	11.33	11.44	173,558	+0.11(+0.97%)
Feb 20, 2015	11.34	11.34	11.19	11.33	77,131	+0.03(+0.24%)
Feb 19, 2015	11.27	11.39	11.20	11.30	82,685	+0.04(+0.32%)
Feb 18, 2015	11.20	11.34	11.19	11.27	128,288	+0.08(+0.73%)
Feb 17, 2015	11.26	11.35	11.19	11.19	102,495	-0.08(-0.73%)
Feb 13, 2015	11.40	11.27	11.27	11.27	171,611	-0.10(-0.88%)
Feb 12, 2015	11.41	11.41	11.30	11.37	213,760	+0.05(+0.48%)
Feb 11, 2015	11.14	11.37	11.04	11.31	566,264	+0.19(+1.72%)
Feb 10, 2015	11.21	11.33	11.11	11.12	106,934	-0.03(-0.25%)
Feb 09, 2015	11.29	11.37	10.84	11.15	97,727	-0.15(-1.29%)
Feb 06, 2015	11.38	11.62	11.26	11.30	401,761	-0.03(-0.24%)
Feb 05, 2015	11.24	11.45	11.19	11.32	304,918	+0.14(+1.22%)
Feb 04, 2015	11.02	11.27	11.02	11.19	845,037	+0.08(+0.74%)
Feb 03, 2015	10.91	11.21	10.91	11.10	425,339	+0.25(+2.27%)
Feb 02, 2015	10.61	10.91	10.59	10.86	511,987	+0.26(+2.41%)
Jan 30, 2015	10.57	10.66	10.45	10.60	256,226	-0.02(-0.17%)
Jan 29, 2015	10.40	10.62	10.40	10.62	148,132	+0.22(+2.11%)
Jan 28, 2015	10.44	10.46	10.35	10.40	221,197	+0.01(+0.09%)
Jan 27, 2015	10.35	10.47	10.35	10.39	144,123	+0.02(+0.18%)
Jan 26, 2015	10.44	10.49	10.35	10.37	87,048	-0.05(-0.44%)
Jan 23, 2015	10.35	10.44	10.31	10.42	177,356	+0.07(+0.71%)
Jan 22, 2015	10.28	10.35	10.25	10.35	118,862	+0.12(+1.16%)
Jan 21, 2015	10.31	10.32	10.21	10.23	121,840	-0.10(-0.97%)
Jan 20, 2015	10.35	10.36	10.22	10.33	171,017	+0.01(+0.09%)
Jan 16, 2015	10.22	10.32	10.14	10.32	103,753	+0.07(+0.71%)
Jan 15, 2015	10.37	10.37	10.23	10.25	112,473	-0.08(-0.80%)
Jan 14, 2015	10.25	10.34	10.25	10.33	102,891	+0.00(+0.00%)
Jan 13, 2015	10.39	10.39	10.31	10.33	130,586	+0.00(+0.00%)
Jan 12, 2015	10.32	10.35	10.27	10.33	180,101	+0.04(+0.35%)
Jan 09, 2015	10.37	10.37	10.29	10.29	86,722	-0.05(-0.53%)
Jan 08, 2015	10.34	10.35	10.25	10.35	404,915	+0.06(+0.62%)
Jan 07, 2015	10.27	10.28	10.22	10.28	148,350	+0.05(+0.45%)
Jan 06, 2015	10.23	10.28	10.11	10.24	249,274	+0.00(+0.00%)
Jan 05, 2015	10.21	10.28	10.12	10.24	111,444	-0.05(-0.44%)
Jan 02, 2015	10.31	10.31	10.07	10.28	106,187	+0.04(+0.36%)
Dec 31, 2014	10.31	10.25	10.25	10.25	94,402	-0.04(-0.36%)
Dec 30, 2014	10.26	10.29	10.25	10.28	45,012	+0.02(+0.18%)
Dec 29, 2014	10.23	10.27	10.18	10.26	87,556	+0.05(+0.54%)
Dec 26, 2014	10.24	10.24	10.04	10.21	57,367	+0.03(+0.27%)
Dec 24, 2014	10.23	10.18	10.18	10.18	43,149	-0.01(-0.09%)
Dec 23, 2014	10.05	10.26	10.05	10.19	79,095	-0.03(-0.27%)
Dec 22, 2014	10.23	10.23	10.08	10.22	68,363	-0.02(-0.18%)
Dec 19, 2014	10.25	10.32	10.15	10.24	225,856	-0.06(-0.62%)
Dec 18, 2014	10.35	10.35	10.20	10.30	102,270	+0.04(+0.36%)
Dec 17, 2014	10.07	10.26	10.02	10.26	92,366	+0.21(+2.09%)
Dec 16, 2014	10.04	10.15	9.953	10.05	120,492	+0.00(+0.00%)
Dec 15, 2014	10.10	10.19	10.03	10.05	72,590	-0.01(-0.09%)
Dec 12, 2014	10.19	10.29	10.04	10.06	81,718	-0.18(-1.78%)
Dec 11, 2014	10.34	10.43	10.21	10.25	94,389	-0.06(-0.62%)
Dec 10, 2014	10.34	10.42	10.26	10.31	128,014	-0.08(-0.79%)
Dec 09, 2014	10.06	10.41	10.06	10.39	176,355	+0.26(+2.52%)
Dec 08, 2014	10.04	10.14	10.03	10.14	177,324	+0.09(+0.91%)
Dec 05, 2014	10.04	10.15	9.989	10.04	89,429	-0.01(-0.09%)
Dec 04, 2014	10.02	10.16	9.962	10.05	138,886	+0.01(+0.09%)
Dec 03, 2014	10.10	10.15	10.02	10.04	71,708	-0.04(-0.36%)
Dec 02, 2014	10.04	10.16	9.980	10.08	106,886	+0.08(+0.82%)
Dec 01, 2014	9.953	10.07	9.907	9.999	217,911	-0.01(-0.09%)
Nov 28, 2014	10.17	10.19	9.999	10.01	59,542	-0.16(-1.53%)
Nov 26, 2014	10.15	10.16	10.16	10.16	97,140	+0.01(+0.09%)
Nov 25, 2014	10.25	10.33	10.14	10.15	166,394	-0.07(-0.71%)
Nov 24, 2014	10.09	10.23	10.09	10.23	134,760	+0.13(+1.27%)
Nov 21, 2014	10.36	10.36	10.06	10.10	118,010	-0.16(-1.60%)
Nov 20, 2014	10.17	10.32	10.11	10.26	122,793	+0.07(+0.72%)
Nov 19, 2014	10.21	10.25	10.11	10.19	161,663	-0.05(-0.45%)
Nov 18, 2014	10.22	10.37	10.10	10.24	269,478	+0.01(+0.09%)
Nov 17, 2014	10.34	10.38	10.19	10.23	149,944	-0.13(-1.24%)
Nov 14, 2014	10.56	10.56	10.35	10.35	83,802	-0.18(-1.73%)
Nov 13, 2014	10.54	10.59	10.46	10.54	253,852	+0.01(+0.09%)
Nov 12, 2014	10.45	10.54	10.39	10.53	249,345	+0.04(+0.35%)
Nov 11, 2014	10.49	10.52	10.41	10.49	170,191	+0.00(+0.00%)
Nov 10, 2014	10.40	10.51	10.32	10.49	286,731	+0.09(+0.88%)
Nov 07, 2014	10.46	10.49	10.33	10.40	271,097	-0.07(-0.70%)
Nov 06, 2014	10.32	10.47	10.28	10.47	389,311	+0.16(+1.51%)
Nov 05, 2014	10.32	10.36	10.21	10.32	209,304	+0.03(+0.27%)
Nov 04, 2014	10.29	10.34	10.16	10.29	134,827	-0.02(-0.18%)
Nov 03, 2014	10.40	10.40	10.26	10.31	225,413	-0.05(-0.44%)
Oct 31, 2014	10.25	10.41	10.13	10.35	348,426	+0.16(+1.61%)
Oct 30, 2014	10.17	10.23	10.14	10.19	197,581	+0.00(+0.00%)
Oct 29, 2014	10.11	10.20	9.935	10.19	221,896	+0.05(+0.45%)
Oct 28, 2014	10.04	10.14	10.04	10.14	440,154	+0.12(+1.18%)
Oct 27, 2014	10.03	10.04	10.04	10.03	79,753	-0.02(-0.18%)
Oct 24, 2014	10.04	10.08	9.944	10.04	131,908	-0.01(-0.09%)
Oct 23, 2014	10.04	10.11	10.03	10.05	177,779	+0.07(+0.73%)
Oct 22, 2014	10.04	10.13	9.953	9.980	332,780	-0.07(-0.73%)
Oct 21, 2014	9.953	10.08	9.907	10.05	205,984	+0.13(+1.29%)
Oct 20, 2014	9.843	9.944	9.843	9.926	281,120	+0.03(+0.32%)
Oct 17, 2014	9.907	9.953	9.834	9.894	229,444	+0.06(+0.60%)
Oct 16, 2014	9.770	9.907	9.725	9.834	640,037	-0.04(-0.37%)
Oct 15, 2014	9.962	10.07	9.789	9.871	490,209	-0.18(-1.82%)
Oct 14, 2014	9.862	10.13	9.862	10.05	413,938	+0.20(+2.04%)
Oct 13, 2014	9.725	9.916	9.672	9.852	398,801	+0.13(+1.31%)
Oct 10, 2014	9.652	9.789	9.652	9.725	380,611	+0.04(+0.38%)
Oct 09, 2014	9.770	9.770	9.642	9.688	297,542	-0.11(-1.12%)
Oct 08, 2014	9.606	9.825	9.606	9.798	325,427	+0.20(+2.09%)
Oct 07, 2014	9.652	9.652	9.569	9.597	326,717	-0.08(-0.85%)
Oct 06, 2014	9.807	9.807	9.661	9.679	203,643	-0.08(-0.84%)
Oct 03, 2014	9.798	9.900	9.752	9.761	211,315	+0.00(+0.00%)
Oct 02, 2014	9.542	9.770	9.542	9.761	351,848	+0.21(+2.15%)
Oct 01, 2014	9.661	9.661	9.542	9.556	317,405	-0.09(-0.90%)
Sep 30, 2014	9.725	9.834	9.642	9.642	305,322	-0.08(-0.85%)
Sep 29, 2014	9.706	9.779	9.679	9.725	221,128	-0.04(-0.37%)
Sep 26, 2014	9.907	9.935	9.743	9.761	206,617	-0.15(-1.47%)
Sep 25, 2014	10.03	10.04	9.743	9.907	283,250	-0.12(-1.18%)
Sep 24, 2014	10.14	10.17	9.999	10.03	466,978	-0.12(-1.17%)
Sep 23, 2014	10.06	10.24	10.06	10.14	421,421	+0.09(+0.91%)
Sep 22, 2014	10.04	10.07	10.03	10.05	186,050	-0.03(-0.27%)
Sep 19, 2014	10.21	10.30	10.06	10.08	338,615	-0.13(-1.25%)
Sep 18, 2014	10.12	10.25	10.05	10.21	417,445	+0.11(+1.09%)
Sep 17, 2014	9.971	10.12	9.860	10.10	611,415	+0.13(+1.28%)
Sep 16, 2014	9.926	10.04	9.889	9.971	215,962	-0.01(-0.09%)
Sep 15, 2014	9.999	10.05	9.916	9.980	267,777	-0.04(-0.36%)
Sep 12, 2014	10.05	10.05	9.953	10.02	299,441	-0.03(-0.27%)
Sep 11, 2014	9.944	10.06	9.926	10.04	593,232	+0.07(+0.73%)
Sep 10, 2014	9.862	9.999	9.834	9.971	792,301	+0.15(+1.49%)
Sep 09, 2014	9.761	9.852	9.716	9.825	668,007	+0.08(+0.84%)
Sep 08, 2014	9.770	9.807	9.716	9.743	137,962	-0.03(-0.28%)
Sep 05, 2014	9.716	9.816	9.716	9.770	391,874	+0.05(+0.47%)
Sep 04, 2014	9.761	9.789	9.697	9.725	197,644	+0.00(+0.00%)
Sep 03, 2014	9.816	9.816	9.716	9.725	463,119	-0.06(-0.61%)
Sep 02, 2014	9.706	9.798	9.706	9.784	818,380	+0.12(+1.28%)
Aug 29, 2014	9.606	9.661	9.661	9.661	697,286	+0.03(+0.28%)
Aug 28, 2014	9.642	9.697	9.563	9.633	524,347	-0.05(-0.47%)
Aug 27, 2014	9.688	9.779	9.670	9.679	189,863	-0.05(-0.47%)
Aug 26, 2014	9.734	9.734	9.697	9.725	228,138	-0.01(-0.09%)
Aug 25, 2014	9.816	9.852	9.718	9.734	208,988	-0.08(-0.84%)
Aug 22, 2014	9.834	9.871	9.705	9.816	288,893	-0.02(-0.19%)
Aug 21, 2014	9.716	9.871	9.670	9.834	816,697	+0.10(+1.03%)
Aug 20, 2014	9.716	9.770	9.606	9.734	246,409	+0.00(+0.00%)
Aug 19, 2014	9.789	9.816	9.670	9.734	236,849	-0.07(-0.74%)
Aug 18, 2014	9.734	9.798	9.690	9.807	336,235	+0.11(+1.13%)
Aug 15, 2014	9.816	9.816	9.642	9.697	480,339	-0.07(-0.75%)
Aug 14, 2014	9.789	9.862	9.743	9.770	561,389	-0.04(-0.37%)
Aug 13, 2014	9.862	9.916	9.798	9.807	498,651	-0.05(-0.56%)
Aug 12, 2014	9.816	9.926	9.738	9.862	1,165,033	+0.05(+0.47%)
Aug 11, 2014	9.716	9.907	9.606	9.816	1,002,427	+0.11(+1.13%)
Aug 08, 2014	9.706	9.725	9.661	9.706	568,144	+0.05(+0.47%)
Aug 07, 2014	9.789	9.798	9.652	9.661	324,341	-0.12(-1.21%)
Aug 06, 2014	9.706	9.816	9.652	9.779	865,308	+0.05(+0.56%)
Aug 05, 2014	9.560	9.770	9.560	9.725	1,017,554	+0.02(+0.19%)
Aug 04, 2014	9.697	9.816	9.679	9.706	772,925	-0.01(-0.09%)
Aug 01, 2014	9.916	9.916	9.606	9.716	573,249	-0.20(-2.03%)
Jul 31, 2014	10.04	10.04	9.852	9.916	1,900,671	-0.10(-1.00%)
Jul 30, 2014	9.734	10.04	9.688	10.02	3,633,242	+0.34(+3.49%)

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

Meridian Bncp (NQ: EBSB )

Historical Prices

Popular Pages