Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.250 4.290 4.200 4.260 127,889 +0.00(+0.00%)
Jan 30, 2018 4.260 4.290 4.260 4.260 169,806 -0.05(-1.16%)
Jan 29, 2018 4.340 4.360 4.250 4.310 463,628 -0.03(-0.69%)
Jan 26, 2018 4.340 4.370 4.320 4.340 133,448 +0.00(+0.00%)
Jan 25, 2018 4.300 4.365 4.300 4.340 145,292 +0.05(+1.17%)
Jan 24, 2018 4.320 4.330 4.245 4.290 119,459 +0.01(+0.23%)
Jan 23, 2018 4.330 4.330 4.240 4.280 102,431 -0.05(-1.15%)
Jan 22, 2018 4.240 4.340 4.240 4.330 148,577 +0.10(+2.36%)
Jan 19, 2018 4.150 4.240 4.140 4.230 117,251 +0.08(+1.93%)
Jan 18, 2018 4.120 4.180 4.100 4.150 104,970 -0.01(-0.24%)
Jan 17, 2018 4.140 4.199 4.100 4.160 153,898 +0.04(+0.97%)
Jan 16, 2018 4.170 4.220 4.120 4.120 204,690 +0.00(+0.00%)
Jan 12, 2018 4.120 4.120 4.120 0 +0.00(+0.00%)
Jan 11, 2018 4.040 4.135 4.000 4.120 223,062 +0.10(+2.49%)
Jan 10, 2018 4.100 4.150 4.000 4.020 324,996 -0.08(-1.95%)
Jan 09, 2018 4.220 4.250 4.069 4.100 321,719 -0.09(-2.15%)
Jan 08, 2018 4.250 4.290 4.170 4.190 219,032 -0.07(-1.64%)
Jan 05, 2018 4.370 4.394 4.220 4.260 260,037 -0.10(-2.29%)
Jan 04, 2018 4.380 4.410 4.340 4.360 129,466 -0.02(-0.46%)
Jan 03, 2018 4.430 4.465 4.370 4.380 147,864 -0.02(-0.45%)
Jan 02, 2018 4.340 4.450 4.331 4.400 275,973 +0.11(+2.56%)
Dec 29, 2017 4.290 4.290 4.290 0 -0.02(-0.46%)
Dec 28, 2017 4.350 4.370 4.261 4.310 239,105 -0.01(-0.23%)
Dec 27, 2017 4.370 4.390 4.300 4.320 168,178 -0.03(-0.69%)
Dec 26, 2017 4.300 4.440 4.271 4.350 172,205 +0.03(+0.69%)
Dec 22, 2017 4.390 4.390 4.310 4.320 243,203 -0.06(-1.37%)
Dec 21, 2017 4.350 4.440 4.350 4.380 176,220 +0.04(+0.92%)
Dec 20, 2017 4.400 4.460 4.330 4.340 153,400 -0.04(-0.91%)
Dec 19, 2017 4.500 4.520 4.340 4.380 268,576 -0.11(-2.45%)
Dec 18, 2017 4.250 4.540 4.250 4.490 511,974 +0.21(+4.91%)
Dec 15, 2017 4.120 4.310 4.060 4.280 531,410 +0.16(+3.88%)
Dec 14, 2017 4.110 4.140 4.060 4.120 372,135 -0.05(-1.20%)
Dec 13, 2017 4.180 4.200 4.130 4.170 398,911 -0.01(-0.24%)
Dec 12, 2017 4.160 4.220 4.130 4.180 305,788 +0.02(+0.48%)
Dec 11, 2017 4.270 4.290 4.140 4.160 131,987 -0.10(-2.35%)
Dec 08, 2017 4.200 4.279 4.152 4.260 163,132 +0.08(+1.91%)
Dec 07, 2017 4.110 4.200 4.100 4.180 143,985 +0.06(+1.46%)
Dec 06, 2017 4.150 4.220 4.077 4.120 236,907 -0.01(-0.24%)
Dec 05, 2017 4.260 4.290 4.120 4.130 169,294 -0.13(-3.05%)
Dec 04, 2017 4.360 4.400 4.250 4.260 128,078 -0.10(-2.29%)
Dec 01, 2017 4.350 4.400 4.300 4.360 187,156 +0.04(+0.93%)
Nov 30, 2017 4.220 4.330 4.200 4.320 358,106 +0.13(+3.10%)
Nov 29, 2017 4.190 4.220 4.110 4.190 121,994 +0.01(+0.24%)
Nov 28, 2017 4.150 4.185 4.090 4.180 249,639 +0.03(+0.72%)
Nov 27, 2017 4.350 4.350 4.130 4.150 361,209 -0.21(-4.82%)
Nov 24, 2017 4.440 4.440 4.350 4.360 98,479 -0.08(-1.80%)
Nov 22, 2017 4.460 4.480 4.430 4.440 150,502 +0.01(+0.23%)
Nov 21, 2017 4.490 4.505 4.420 4.430 135,761 -0.05(-1.12%)
Nov 20, 2017 4.540 4.540 4.470 4.480 135,798 -0.05(-1.10%)
Nov 17, 2017 4.500 4.545 4.480 4.530 137,708 +0.02(+0.44%)
Nov 16, 2017 4.500 4.610 4.490 4.510 131,500 +0.01(+0.22%)
Nov 15, 2017 4.430 4.650 4.410 4.500 201,489 +0.06(+1.35%)
Nov 14, 2017 4.550 4.600 4.430 4.440 178,610 -0.13(-2.84%)
Nov 13, 2017 4.660 4.680 4.470 4.570 272,279 -0.11(-2.35%)
Nov 10, 2017 4.960 4.960 4.645 4.680 540,152 -0.33(-6.59%)
Nov 09, 2017 4.900 5.059 4.700 5.010 543,071 -0.50(-9.07%)
Nov 08, 2017 5.500 5.530 5.490 5.510 71,774 +0.01(+0.18%)
Nov 07, 2017 5.560 5.560 5.490 5.500 81,099 -0.06(-1.08%)
Nov 06, 2017 5.560 5.600 5.535 5.560 128,431 +0.00(+0.00%)
Nov 03, 2017 5.600 5.610 5.560 5.560 36,996 -0.02(-0.36%)
Nov 02, 2017 5.570 5.605 5.540 5.580 50,536 +0.00(+0.00%)
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.