16.63 Up +0.05 +0.30%
Find prices for:
Sextant International Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 16.63 16.63 16.63 16.63 NA
08/28/2014 16.58 16.58 16.58 16.58 NA
08/27/2014 16.67 16.67 16.67 16.67 NA
08/26/2014 16.63 16.63 16.63 16.63 NA
08/25/2014 16.57 16.57 16.57 16.57 NA
08/22/2014 16.49 16.49 16.49 16.49 NA
08/21/2014 16.56 16.56 16.56 16.56 NA
08/20/2014 16.49 16.49 16.49 16.49 NA
08/19/2014 16.51 16.51 16.51 16.51 NA
08/18/2014 16.48 16.48 16.48 16.48 NA
08/15/2014 16.34 16.34 16.34 16.34 NA
08/14/2014 16.34 16.34 16.34 16.34 NA
08/13/2014 16.3 16.3 16.3 16.3 NA
08/12/2014 16.26 16.26 16.26 16.26 NA
08/11/2014 16.31 16.31 16.31 16.31 NA
08/08/2014 16.25 16.25 16.25 16.25 NA
08/07/2014 16.16 16.16 16.16 16.16 NA
08/06/2014 16.44 16.44 16.44 16.44 NA
08/05/2014 16.47 16.47 16.47 16.47 NA
08/04/2014 16.59 16.59 16.59 16.59 NA
08/01/2014 16.56 16.56 16.56 16.56 NA
07/31/2014 16.63 16.63 16.63 16.63 NA
07/30/2014 16.89 16.89 16.89 16.89 NA
07/29/2014 16.83 16.83 16.83 16.83 NA
07/28/2014 16.87 16.87 16.87 16.87 NA
07/25/2014 16.86 16.86 16.86 16.86 NA
07/24/2014 16.99 16.99 16.99 16.99 NA
07/23/2014 16.98 16.98 16.98 16.98 NA
07/22/2014 16.97 16.97 16.97 16.97 NA
07/21/2014 16.86 16.86 16.86 16.86 NA
07/18/2014 16.94 16.94 16.94 16.94 NA
07/17/2014 16.84 16.84 16.84 16.84 NA
07/16/2014 16.99 16.99 16.99 16.99 NA
07/15/2014 16.9 16.9 16.9 16.9 NA
07/14/2014 16.99 16.99 16.99 16.99 NA
07/11/2014 16.84 16.84 16.84 16.84 NA
07/10/2014 16.86 16.86 16.86 16.86 NA
07/09/2014 17.01 17.01 17.01 17.01 NA
07/08/2014 16.97 16.97 16.97 16.97 NA
07/07/2014 17.15 17.15 17.15 17.15 NA
07/03/2014 17.29 17.29 17.29 17.29 NA
07/02/2014 17.19 17.19 17.19 17.19 NA
07/01/2014 17.19 17.19 17.19 17.19 NA
06/30/2014 17.07 17.07 17.07 17.07 NA
06/27/2014 17.03 17.03 17.03 17.03 NA
06/26/2014 16.97 16.97 16.97 16.97 NA
06/25/2014 16.97 16.97 16.97 16.97 NA
06/24/2014 16.94 16.94 16.94 16.94 NA
06/23/2014 17.06 17.06 17.06 17.06 NA
06/20/2014 17.08 17.08 17.08 17.08 NA
06/19/2014 16.94 16.94 16.94 16.94 NA
06/18/2014 16.89 16.89 16.89 16.89 NA
06/17/2014 16.69 16.69 16.69 16.69 NA
06/16/2014 16.69 16.69 16.69 16.69 NA
06/13/2014 16.62 16.62 16.62 16.62 NA
06/12/2014 16.61 16.61 16.61 16.61 NA
06/11/2014 16.57 16.57 16.57 16.57 NA
06/10/2014 16.64 16.64 16.64 16.64 NA
06/09/2014 16.62 16.62 16.62 16.62 NA
06/06/2014 16.59 16.59 16.59 16.59 NA
06/05/2014 16.5 16.5 16.5 16.5 NA
06/04/2014 16.38 16.38 16.38 16.38 NA
06/03/2014 16.39 16.39 16.39 16.39 NA
06/02/2014 16.38 16.38 16.38 16.38 NA
05/30/2014 16.37 16.37 16.37 16.37 NA
05/29/2014 16.4 16.4 16.4 16.4 NA
05/28/2014 16.29 16.29 16.29 16.29 NA
05/27/2014 16.33 16.33 16.33 16.33 NA
05/23/2014 16.26 16.26 16.26 16.26 NA
05/22/2014 16.19 16.19 16.19 16.19 NA
05/21/2014 16.16 16.16 16.16 16.16 NA
05/20/2014 16.04 16.04 16.04 16.04 NA
05/19/2014 16.17 16.17 16.17 16.17 NA
05/16/2014 16.15 16.15 16.15 16.15 NA
05/15/2014 16.1 16.1 16.1 16.1 NA
05/14/2014 16.2 16.2 16.2 16.2 NA
05/13/2014 16.26 16.26 16.26 16.26 NA
05/12/2014 16.26 16.26 16.26 16.26 NA
05/09/2014 16.12 16.12 16.12 16.12 NA
05/08/2014 16.16 16.16 16.16 16.16 NA
05/07/2014 16.17 16.17 16.17 16.17 NA
05/06/2014 16.12 16.12 16.12 16.12 NA
05/05/2014 16.15 16.15 16.15 16.15 NA
05/02/2014 16.2 16.2 16.2 16.2 NA
05/01/2014 16.2 16.2 16.2 16.2 NA
04/30/2014 16.2 16.2 16.2 16.2 NA
04/29/2014 16.1 16.1 16.1 16.1 NA
04/28/2014 15.99 15.99 15.99 15.99 NA
04/25/2014 15.9 15.9 15.9 15.9 NA
04/24/2014 16.02 16.02 16.02 16.02 NA
04/23/2014 16 16 16 16 NA
04/22/2014 16.06 16.06 16.06 16.06 NA
04/21/2014 15.94 15.94 15.94 15.94 NA
04/17/2014 15.92 15.92 15.92 15.92 NA
04/16/2014 15.89 15.89 15.89 15.89 NA
04/15/2014 15.74 15.74 15.74 15.74 NA
04/14/2014 15.77 15.77 15.77 15.77 NA
04/11/2014 15.67 15.67 15.67 15.67 NA
04/10/2014 15.81 15.81 15.81 15.81 NA
04/09/2014 16.05 16.05 16.05 16.05 NA
04/08/2014 15.86 15.86 15.86 15.86 NA
04/07/2014 15.76 15.76 15.76 15.76 NA
04/04/2014 15.84 15.84 15.84 15.84 NA
04/03/2014 15.94 15.94 15.94 15.94 NA
04/02/2014 16.04 16.04 16.04 16.04 NA
04/01/2014 16.05 16.05 16.05 16.05 NA
03/31/2014 16.03 16.03 16.03 16.03 NA
03/28/2014 15.87 15.87 15.87 15.87 NA
03/27/2014 15.73 15.73 15.73 15.73 NA
03/26/2014 15.63 15.63 15.63 15.63 NA
03/25/2014 15.6 15.6 15.6 15.6 NA
03/24/2014 15.47 15.47 15.47 15.47 NA
03/21/2014 15.5 15.5 15.5 15.5 NA
03/20/2014 15.52 15.52 15.52 15.52 NA
03/19/2014 15.54 15.54 15.54 15.54 NA
03/18/2014 15.7 15.7 15.7 15.7 NA
03/17/2014 15.6 15.6 15.6 15.6 NA
03/14/2014 15.41 15.41 15.41 15.41 NA
03/13/2014 15.39 15.39 15.39 15.39 NA
03/12/2014 15.58 15.58 15.58 15.58 NA
03/11/2014 15.63 15.63 15.63 15.63 NA
03/10/2014 15.73 15.73 15.73 15.73 NA
03/07/2014 15.83 15.83 15.83 15.83 NA
03/06/2014 15.95 15.95 15.95 15.95 NA
03/05/2014 15.9 15.9 15.9 15.9 NA
03/04/2014 15.93 15.93 15.93 15.93 NA
03/03/2014 15.68 15.68 15.68 15.68 NA
02/28/2014 15.92 15.92 15.92 15.92 NA
02/27/2014 15.89 15.89 15.89 15.89 NA
02/26/2014 15.8 15.8 15.8 15.8 NA
02/25/2014 15.86 15.86 15.86 15.86 NA
02/24/2014 15.89 15.89 15.89 15.89 NA
02/21/2014 15.78 15.78 15.78 15.78 NA
02/20/2014 15.77 15.77 15.77 15.77 NA
02/19/2014 15.71 15.71 15.71 15.71 NA
02/18/2014 15.84 15.84 15.84 15.84 NA
02/14/2014 15.77 15.77 15.77 15.77 NA
02/13/2014 15.65 15.65 15.65 15.65 NA
02/12/2014 15.55 15.55 15.55 15.55 NA
02/11/2014 15.56 15.56 15.56 15.56 NA
02/10/2014 15.37 15.37 15.37 15.37 NA
02/07/2014 15.39 15.39 15.39 15.39 NA
02/06/2014 15.21 15.21 15.21 15.21 NA
02/05/2014 15.01 15.01 15.01 15.01 NA
02/04/2014 14.97 14.97 14.97 14.97 NA
02/03/2014 14.9 14.9 14.9 14.9 NA
01/31/2014 15.14 15.14 15.14 15.14 NA
01/30/2014 15.25 15.25 15.25 15.25 NA
01/29/2014 15.18 15.18 15.18 15.18 NA
01/28/2014 15.33 15.33 15.33 15.33 NA
01/27/2014 15.26 15.26 15.26 15.26 NA
01/24/2014 15.4 15.4 15.4 15.4 NA
01/23/2014 15.75 15.75 15.75 15.75 NA
01/22/2014 15.9 15.9 15.9 15.9 NA
01/21/2014 15.87 15.87 15.87 15.87 NA
01/17/2014 15.81 15.81 15.81 15.81 NA
01/16/2014 15.86 15.86 15.86 15.86 NA
01/15/2014 15.88 15.88 15.88 15.88 NA
01/14/2014 15.84 15.84 15.84 15.84 NA
01/13/2014 15.69 15.69 15.69 15.69 NA
01/10/2014 15.83 15.83 15.83 15.83 NA
01/09/2014 15.7 15.7 15.7 15.7 NA
01/08/2014 15.72 15.72 15.72 15.72 NA
01/07/2014 15.77 15.77 15.77 15.77 NA
01/06/2014 15.72 15.72 15.72 15.72 NA
01/03/2014 15.78 15.78 15.78 15.78 NA
01/02/2014 15.78 15.78 15.78 15.78 NA
12/31/2013 16.06 16.06 16.06 16.06 NA
12/30/2013 16.03 16.03 16.03 16.03 NA
12/27/2013 15.97 15.97 15.97 15.97 NA
12/26/2013 15.9 15.9 15.9 15.9 NA
12/24/2013 15.85 15.85 15.85 15.85 NA
12/23/2013 15.8 15.8 15.8 15.8 NA
12/20/2013 15.67 15.67 15.67 15.67 NA
12/19/2013 15.59 15.59 15.59 15.59 NA
12/18/2013 15.55 15.55 15.55 15.55 NA
12/17/2013 15.39 15.39 15.39 15.39 NA
12/16/2013 15.46 15.46 15.46 15.46 NA
12/13/2013 15.37 15.37 15.37 15.37 NA
12/12/2013 15.36 15.36 15.36 15.36 NA
12/11/2013 15.46 15.46 15.46 15.46 NA
12/10/2013 15.62 15.62 15.62 15.62 NA
12/09/2013 15.63 15.63 15.63 15.63 NA
12/06/2013 15.59 15.59 15.59 15.59 NA
12/05/2013 15.48 15.48 15.48 15.48 NA
12/04/2013 15.53 15.53 15.53 15.53 NA
12/03/2013 15.59 15.59 15.59 15.59 NA
12/02/2013 15.66 15.66 15.66 15.66 NA
11/29/2013 15.8 15.8 15.8 15.8 NA
11/29/2013 0.3372 Ex-dividend
11/27/2013 16.08 16.08 16.08 16.08 NA
11/26/2013 16.05 16.05 16.05 16.05 NA
11/25/2013 16.06 16.06 16.06 16.06 NA
11/22/2013 16.1 16.1 16.1 16.1 NA
11/21/2013 16.05 16.05 16.05 16.05 NA
11/20/2013 16 16 16 16 NA
11/19/2013 16.1 16.1 16.1 16.1 NA
11/18/2013 16.19 16.19 16.19 16.19 NA
11/15/2013 16.2 16.2 16.2 16.2 NA
11/14/2013 16.07 16.07 16.07 16.07 NA
11/13/2013 15.99 15.99 15.99 15.99 NA
11/12/2013 15.91 15.91 15.91 15.91 NA
11/11/2013 15.99 15.99 15.99 15.99 NA
11/08/2013 15.98 15.98 15.98 15.98 NA
11/07/2013 15.91 15.91 15.91 15.91 NA
11/06/2013 16.2 16.2 16.2 16.2 NA
11/05/2013 16.16 16.16 16.16 16.16 NA
11/04/2013 16.26 16.26 16.26 16.26 NA
11/01/2013 16.16 16.16 16.16 16.16 NA
10/31/2013 16.18 16.18 16.18 16.18 NA
10/30/2013 16.31 16.31 16.31 16.31 NA
10/29/2013 16.38 16.38 16.38 16.38 NA
10/28/2013 16.39 16.39 16.39 16.39 NA
10/25/2013 16.42 16.42 16.42 16.42 NA
10/24/2013 16.37 16.37 16.37 16.37 NA
10/23/2013 16.29 16.29 16.29 16.29 NA
10/22/2013 16.42 16.42 16.42 16.42 NA
10/21/2013 16.21 16.21 16.21 16.21 NA
10/18/2013 16.15 16.15 16.15 16.15 NA
10/17/2013 16.12 16.12 16.12 16.12 NA
10/16/2013 15.95 15.95 15.95 15.95 NA
10/15/2013 15.82 15.82 15.82 15.82 NA
10/14/2013 15.94 15.94 15.94 15.94 NA
10/11/2013 15.93 15.93 15.93 15.93 NA
10/10/2013 15.8 15.8 15.8 15.8 NA
10/09/2013 15.55 15.55 15.55 15.55 NA
10/08/2013 15.54 15.54 15.54 15.54 NA
10/07/2013 15.68 15.68 15.68 15.68 NA
10/04/2013 15.8 15.8 15.8 15.8 NA
10/03/2013 15.74 15.74 15.74 15.74 NA
10/02/2013 15.84 15.84 15.84 15.84 NA
10/01/2013 15.82 15.82 15.82 15.82 NA
09/30/2013 15.73 15.73 15.73 15.73 NA
09/27/2013 15.83 15.83 15.83 15.83 NA
09/26/2013 15.87 15.87 15.87 15.87 NA
09/25/2013 15.82 15.82 15.82 15.82 NA
09/24/2013 15.86 15.86 15.86 15.86 NA
09/23/2013 15.83 15.83 15.83 15.83 NA
09/20/2013 15.83 15.83 15.83 15.83 NA
09/19/2013 15.96 15.96 15.96 15.96 NA
09/18/2013 15.98 15.98 15.98 15.98 NA
09/17/2013 15.67 15.67 15.67 15.67 NA
09/16/2013 15.64 15.64 15.64 15.64 NA
09/13/2013 15.52 15.52 15.52 15.52 NA
09/12/2013 15.49 15.49 15.49 15.49 NA
09/11/2013 15.54 15.54 15.54 15.54 NA
09/10/2013 15.53 15.53 15.53 15.53 NA
09/09/2013 15.42 15.42 15.42 15.42 NA
09/06/2013 15.2 15.2 15.2 15.2 NA
09/05/2013 15.13 15.13 15.13 15.13 NA
09/04/2013 15.09 15.09 15.09 15.09 NA
09/03/2013 15.02 15.02 15.02 15.02 NA
08/30/2013 14.81 14.81 14.81 14.81 NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:25 AM ET