Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 180.00 180.00 180.00 0 -26.02(-12.63%)
Dec 29, 2016 190.00 206.02 190.00 206.02 5,704 +17.97(+9.56%)
Dec 28, 2016 182.00 189.50 176.60 188.05 3,469 +6.06(+3.33%)
Dec 27, 2016 168.08 184.90 168.08 181.99 4,910 +1.09(+0.60%)
Dec 23, 2016 180.90 180.90 180.90 0 +4.36(+2.47%)
Dec 22, 2016 177.00 189.00 170.00 176.54 7,562 +5.55(+3.25%)
Dec 21, 2016 161.98 173.90 158.50 170.99 4,247 -3.01(-1.73%)
Dec 20, 2016 176.00 192.15 157.01 174.00 7,692 +14.00(+8.75%)
Dec 19, 2016 146.01 164.00 131.03 160.00 7,771 -2.64(-1.62%)
Dec 16, 2016 112.61 162.64 90.51 162.64 15,190 +50.04(+44.44%)
Dec 15, 2016 108.00 124.10 105.00 112.60 9,470 +10.61(+10.40%)
Dec 14, 2016 87.81 101.99 79.21 101.99 7,841 +9.49(+10.26%)
Dec 13, 2016 117.05 129.00 92.50 92.50 10,676 -18.12(-16.38%)
Dec 12, 2016 134.17 134.17 102.00 110.62 9,850 -27.38(-19.84%)
Dec 09, 2016 146.01 155.00 106.00 138.00 11,695 -34.51(-20.00%)
Dec 08, 2016 184.99 185.66 160.15 172.51 6,296 -15.47(-8.23%)
Dec 07, 2016 193.01 204.00 187.05 187.98 5,816 -2.26(-1.19%)
Dec 06, 2016 182.64 193.05 182.64 190.24 7,081 +7.61(+4.17%)
Dec 05, 2016 160.13 205.00 160.13 182.63 9,481 +7.68(+4.39%)
Dec 02, 2016 147.00 180.00 147.00 174.95 6,354 +24.45(+16.25%)
Dec 01, 2016 155.00 155.40 138.11 150.50 5,872 -2.06(-1.35%)
Nov 30, 2016 149.04 154.00 143.03 152.56 4,746 +10.56(+7.44%)
Nov 29, 2016 149.90 151.01 142.00 142.00 7,529 -5.84(-3.95%)
Nov 28, 2016 169.99 170.00 135.01 147.84 6,845 +7.84(+5.60%)
Nov 25, 2016 126.25 140.00 126.25 140.00 5,226 +6.02(+4.49%)
Nov 23, 2016 133.98 133.98 133.98 0 +7.73(+6.13%)
Nov 22, 2016 123.99 126.25 123.99 126.25 1,288 +5.25(+4.33%)
Nov 21, 2016 116.53 129.99 98.00 121.00 6,270 +22.00(+22.22%)
Nov 18, 2016 141.00 141.00 70.00 99.00 10,161 -43.28(-30.42%)
Nov 17, 2016 145.00 168.00 118.60 142.28 7,732 +33.28(+30.53%)
Nov 16, 2016 70.00 168.15 70.00 109.00 13,915 +52.20(+91.90%)
Nov 15, 2016 49.12 56.80 48.41 56.80 3,486 +15.87(+38.77%)
Nov 14, 2016 44.13 44.25 39.53 40.93 4,525 +3.93(+10.62%)
Nov 11, 2016 33.51 37.00 33.31 37.00 2,461 +2.43(+7.03%)
Nov 10, 2016 31.50 33.85 34.57 2,028 +3.07(+9.75%)
Nov 09, 2016 28.36 31.50 28.36 31.50 1,892 -2.84(-8.27%)
Nov 08, 2016 28.05 34.34 28.05 34.34 522 +6.45(+23.13%)
Nov 07, 2016 27.89 27.89 27.89 27.89 445 -0.86(-2.99%)
Nov 04, 2016 28.75 28.75 28.75 28.75 481 -1.97(-6.41%)
Nov 02, 2016 30.72 30.72 30.72 176 +1.56(+5.35%)
Nov 01, 2016 32.40 32.40 29.16 29.16 826 -0.34(-1.15%)
Oct 31, 2016 27.30 29.50 24.49 29.50 5,067 +3.59(+13.86%)
Oct 28, 2016 26.52 26.52 25.31 25.91 2,417 -1.08(-4.00%)
Oct 27, 2016 26.15 28.28 26.15 26.99 2,387 -0.56(-2.03%)
Oct 26, 2016 29.22 29.22 27.00 27.55 4,284 -1.75(-5.97%)
Oct 25, 2016 33.90 33.90 29.30 29.30 788 -4.18(-12.49%)
Oct 24, 2016 34.30 34.32 33.48 33.48 2,249 -0.84(-2.45%)
Oct 21, 2016 34.32 34.32 34.32 34.32 212 -0.69(-1.97%)
Oct 20, 2016 36.18 36.63 34.33 35.01 2,332 -0.28(-0.79%)
Oct 19, 2016 34.69 36.22 34.13 35.29 819 +0.78(+2.26%)
Oct 18, 2016 33.19 34.51 33.18 34.51 865 +1.68(+5.12%)
Oct 17, 2016 32.83 32.94 32.82 32.83 2,513 +4.27(+14.95%)
Oct 14, 2016 23.33 28.56 23.33 28.56 3,824 +3.34(+13.24%)
Oct 13, 2016 25.22 25.22 25.22 25.22 220 -3.05(-10.79%)
Oct 11, 2016 28.00 28.27 28.27 28.27 91 +0.46(+1.65%)
Oct 10, 2016 27.16 27.81 27.16 27.81 770 -0.33(-1.17%)
Oct 07, 2016 28.14 28.14 28.14 28.14 226 -1.86(-6.20%)
Oct 06, 2016 29.97 30.00 29.97 30.00 494 -1.90(-5.96%)
Oct 05, 2016 29.99 31.90 29.93 31.90 1,661 +2.20(+7.41%)
Oct 04, 2016 33.68 33.68 29.70 29.70 1,918 -3.91(-11.63%)
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.