Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 27.51 28.00 27.00 28.00 2,000 +0.52(+1.90%)
Nov 29, 2018 28.00 29.00 27.00 27.48 5,048 -2.52(-8.41%)
Nov 28, 2018 31.93 31.93 28.00 30.00 6,311 -4.79(-13.78%)
Nov 27, 2018 27.20 35.20 27.20 34.79 4,438 +8.79(+33.82%)
Nov 26, 2018 26.00 26.00 24.00 26.00 1,668 +0.00(+0.00%)
Nov 23, 2018 26.00 26.00 26.00 26.00 100 -2.00(-7.14%)
Nov 21, 2018 28.00 28.00 28.00 0 +0.85(+3.13%)
Nov 20, 2018 30.59 30.59 27.15 27.15 1,069 -3.35(-10.98%)
Nov 19, 2018 34.33 34.33 30.50 30.50 933 -3.18(-9.44%)
Nov 16, 2018 33.00 33.68 33.00 33.68 1,100 -1.32(-3.77%)
Nov 15, 2018 35.00 35.00 31.01 35.00 2,351 -1.00(-2.78%)
Nov 14, 2018 33.17 36.00 33.17 36.00 1,617 -0.20(-0.55%)
Nov 13, 2018 36.21 36.21 36.00 36.20 1,234 -1.80(-4.74%)
Nov 12, 2018 38.00 38.00 38.00 202 +0.00(+0.00%)
Nov 09, 2018 40.01 43.60 38.00 38.00 1,400 -3.09(-7.51%)
Nov 08, 2018 42.00 42.00 38.05 41.09 3,120 +0.09(+0.21%)
Nov 07, 2018 37.00 43.87 36.90 41.00 4,265 +3.00(+7.89%)
Nov 06, 2018 36.01 38.00 36.01 38.00 2,891 +1.99(+5.53%)
Nov 05, 2018 37.97 38.00 36.00 36.01 1,922 -4.60(-11.33%)
Nov 02, 2018 42.30 42.30 40.61 40.61 1,100 -8.89(-17.96%)
Nov 01, 2018 37.00 49.50 36.51 49.50 4,479 +13.00(+35.62%)
Oct 31, 2018 36.49 37.00 36.30 36.50 1,507 -1.50(-3.95%)
Oct 30, 2018 36.00 38.95 35.66 38.00 1,716 -0.50(-1.30%)
Oct 29, 2018 41.00 41.00 38.00 38.50 1,370 -3.40(-8.11%)
Oct 26, 2018 33.03 41.90 33.03 41.90 1,100 +6.90(+19.71%)
Oct 25, 2018 35.00 36.00 32.31 35.00 763 -1.33(-3.65%)
Oct 24, 2018 36.00 36.50 33.31 36.33 2,884 -0.19(-0.53%)
Oct 23, 2018 38.86 38.86 36.52 36.52 646 -2.24(-5.77%)
Oct 22, 2018 39.97 39.97 38.76 38.76 1,174 +0.65(+1.70%)
Oct 19, 2018 38.31 39.00 38.11 38.11 600 -0.20(-0.52%)
Oct 18, 2018 39.81 39.93 37.82 38.31 2,271 -1.70(-4.25%)
Oct 17, 2018 38.05 46.00 38.05 40.01 3,159 -0.46(-1.13%)
Oct 16, 2018 40.50 42.00 40.47 40.47 1,824 +0.66(+1.66%)
Oct 15, 2018 40.00 40.00 39.80 39.80 976 -0.70(-1.72%)
Oct 12, 2018 45.00 45.00 40.50 40.50 1,000 -4.50(-10.00%)
Oct 11, 2018 45.00 45.00 45.00 54 +0.00(+0.00%)
Oct 10, 2018 45.00 45.00 45.00 341 +0.00(+0.00%)
Oct 09, 2018 45.00 45.00 45.00 45.00 759 -5.00(-10.00%)
Oct 08, 2018 45.01 50.00 45.01 50.00 1,055 +2.50(+5.26%)
Oct 05, 2018 47.50 47.50 47.50 144 +0.00(+0.00%)
Oct 04, 2018 45.20 47.50 45.00 47.50 774 -2.50(-5.00%)
Oct 03, 2018 50.00 50.00 50.00 395 +0.00(+0.00%)
Oct 02, 2018 48.50 50.00 48.00 50.00 2,100 +2.00(+4.17%)
Oct 01, 2018 47.00 49.95 47.00 48.00 1,289 -0.50(-1.03%)
Sep 28, 2018 50.00 50.00 47.55 48.50 600 -1.50(-3.00%)
Sep 27, 2018 50.00 50.00 50.00 50.00 424 +0.00(+0.00%)
Sep 26, 2018 46.15 55.49 45.00 50.00 4,332 +2.05(+4.28%)
Sep 25, 2018 52.50 52.50 45.00 47.95 6,233 -7.05(-12.82%)
Sep 24, 2018 55.00 55.00 55.00 55.00 672 -1.00(-1.79%)
Sep 21, 2018 59.31 60.00 55.00 56.00 1,300 -7.70(-12.09%)
Sep 20, 2018 65.00 65.00 63.70 63.70 1,806 -1.66(-2.54%)
Sep 19, 2018 55.00 74.24 54.35 65.36 2,306 +7.71(+13.37%)
Sep 18, 2018 57.65 57.65 57.65 513 +0.00(+0.00%)
Sep 17, 2018 59.99 60.96 55.47 57.65 854 -3.82(-6.21%)
Sep 14, 2018 61.47 61.47 61.47 489 +0.00(+0.00%)
Sep 13, 2018 61.47 61.47 61.47 61.47 1,187 -2.53(-3.95%)
Sep 12, 2018 64.00 64.00 64.00 64.00 524 -6.00(-8.57%)
Sep 11, 2018 70.00 70.00 70.00 186 +0.00(+0.00%)
Sep 10, 2018 70.00 70.00 70.00 608 +0.00(+0.00%)
Sep 07, 2018 70.00 70.00 70.00 70.00 900 -2.00(-2.78%)
Sep 06, 2018 66.60 73.26 66.60 72.00 1,626 +9.45(+15.11%)
Sep 05, 2018 62.55 62.55 62.55 62.55 247 -32.40(-34.12%)
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.