Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 8.080 8.150 7.980 8.100 42,147 +0.07(+0.87%)
May 27, 2016 7.880 8.030 8.030 8.030 11,100 +0.13(+1.65%)
May 26, 2016 7.890 8.020 7.890 7.900 5,434 -0.11(-1.37%)
May 25, 2016 8.060 8.140 7.980 8.010 26,696 -0.04(-0.50%)
May 24, 2016 8.110 8.130 8.010 8.050 15,489 -0.03(-0.37%)
May 23, 2016 8.110 8.110 8.050 8.080 11,719 +0.00(+0.00%)
May 20, 2016 8.080 8.140 8.070 8.080 13,848 +0.07(+0.87%)
May 19, 2016 8.080 8.080 7.960 8.010 124,798 -0.07(-0.87%)
May 18, 2016 8.050 8.190 8.030 8.080 120,804 +0.05(+0.62%)
May 17, 2016 8.030 8.120 8.010 8.030 235,136 -0.04(-0.50%)
May 16, 2016 7.710 8.150 7.710 8.070 711,254 +0.93(+13.03%)
May 13, 2016 7.290 7.300 7.120 7.140 32,863 -0.11(-1.52%)
May 12, 2016 7.340 7.420 7.210 7.250 56,924 -0.05(-0.68%)
May 11, 2016 7.400 7.450 7.300 7.300 22,818 -0.07(-0.95%)
May 10, 2016 7.430 7.430 7.290 7.370 16,173 -0.06(-0.81%)
May 09, 2016 7.490 7.490 7.350 7.430 10,740 -0.02(-0.27%)
May 06, 2016 7.470 7.524 7.350 7.450 12,370 -0.01(-0.13%)
May 05, 2016 7.400 7.550 7.380 7.460 26,947 +0.04(+0.54%)
May 04, 2016 7.391 7.420 7.340 7.420 12,477 +0.04(+0.54%)
May 03, 2016 7.390 7.430 7.360 7.380 13,797 -0.05(-0.67%)
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.