Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 20.70 20.70 20.70 20.70 1,949 -3.10(-13.03%)
May 30, 2017 25.80 25.80 22.85 23.80 3,315 -2.95(-11.03%)
May 26, 2017 26.05 26.75 26.05 26.75 772 -0.65(-2.37%)
May 25, 2017 28.49 28.98 27.40 27.40 1,176 -1.16(-4.06%)
May 24, 2017 30.50 31.00 27.75 28.56 4,354 -2.14(-6.97%)
May 23, 2017 31.07 32.00 30.70 30.70 1,913 -2.75(-8.22%)
May 22, 2017 33.55 33.55 30.80 33.45 1,826 +0.46(+1.39%)
May 19, 2017 32.71 34.00 30.60 32.99 2,690 +0.20(+0.61%)
May 18, 2017 31.01 33.00 31.01 32.79 2,453 +1.75(+5.64%)
May 17, 2017 32.53 34.00 31.01 31.04 2,824 -2.48(-7.40%)
May 16, 2017 35.87 37.00 33.52 33.52 1,318 -0.58(-1.70%)
May 15, 2017 36.26 37.32 34.10 34.10 7,158 -2.90(-7.84%)
May 12, 2017 36.19 37.00 35.03 37.00 2,264 +0.19(+0.52%)
May 11, 2017 38.05 38.25 35.85 36.81 5,131 -2.19(-5.62%)
May 10, 2017 39.67 40.00 38.00 39.00 3,508 -1.00(-2.50%)
May 09, 2017 40.00 40.00 36.98 40.00 3,128 +0.00(+0.00%)
May 08, 2017 40.14 40.14 38.41 40.00 3,427 -1.21(-2.94%)
May 05, 2017 46.23 46.48 41.21 41.21 7,916 -4.49(-9.82%)
May 04, 2017 43.01 46.05 43.01 45.70 2,371 +2.29(+5.28%)
May 03, 2017 42.90 43.41 42.90 43.41 1,039 +0.18(+0.42%)
May 02, 2017 46.99 46.99 43.23 43.23 2,263 -1.77(-3.93%)
May 01, 2017 44.47 46.97 44.25 45.00 5,850 -0.84(-1.83%)
Apr 28, 2017 43.72 49.00 43.72 45.84 6,029 -1.18(-2.51%)
Apr 27, 2017 56.15 56.15 47.00 47.02 9,716 -12.95(-21.59%)
Apr 26, 2017 65.00 65.00 58.50 59.97 6,026 -2.77(-4.42%)
Apr 25, 2017 60.50 62.74 59.25 62.74 4,290 +5.69(+9.97%)
Apr 24, 2017 58.00 60.67 57.05 57.05 1,368 +1.90(+3.45%)
Apr 21, 2017 61.60 67.84 55.15 55.15 5,457 -1.80(-3.16%)
Apr 20, 2017 59.15 59.15 52.15 56.95 3,832 -2.06(-3.49%)
Apr 19, 2017 60.00 60.00 59.00 59.01 5,617 +0.01(+0.02%)
Apr 18, 2017 62.10 62.10 57.00 59.00 6,933 -9.20(-13.49%)
Apr 17, 2017 78.01 78.05 66.01 68.20 6,996 -11.80(-14.75%)
Apr 13, 2017 87.00 87.00 80.00 80.00 2,328 -5.01(-5.89%)
Apr 12, 2017 91.80 92.02 85.01 85.01 2,719 -11.71(-12.11%)
Apr 11, 2017 96.00 96.72 87.01 96.72 7,789 -1.28(-1.31%)
Apr 10, 2017 102.35 102.35 96.03 98.00 6,470 -5.20(-5.04%)
Apr 07, 2017 116.02 116.02 103.20 103.20 4,988 -15.90(-13.35%)
Apr 06, 2017 125.06 125.25 119.01 119.10 5,516 -15.90(-11.78%)
Apr 05, 2017 135.50 139.85 133.32 135.00 3,202 -2.00(-1.46%)
Apr 04, 2017 137.59 144.43 126.60 137.00 4,554 -3.65(-2.60%)
Apr 03, 2017 146.49 151.00 116.56 140.65 18,830 -4.34(-2.99%)
Mar 31, 2017 202.10 202.10 140.51 144.99 30,891 -79.42(-35.39%)
Mar 30, 2017 262.99 272.13 224.41 224.41 26,981 -56.19(-20.02%)
Mar 29, 2017 284.00 284.00 280.60 280.60 2,971 -18.59(-6.21%)
Mar 28, 2017 299.19 299.19 299.19 299.19 651 -0.61(-0.20%)
Mar 27, 2017 297.00 299.80 297.00 299.80 1,029 +13.32(+4.65%)
Mar 24, 2017 286.48 286.48 286.48 286.48 618 +5.48(+1.95%)
Mar 23, 2017 281.00 281.00 281.00 281.00 241 -4.59(-1.61%)
Mar 22, 2017 301.42 301.42 281.05 285.59 2,818 -8.42(-2.86%)
Mar 21, 2017 314.09 314.09 286.40 294.01 3,375 -20.97(-6.66%)
Mar 20, 2017 267.92 314.98 267.92 314.98 1,626 +44.99(+16.66%)
Mar 17, 2017 265.48 270.00 260.00 269.99 3,884 +2.00(+0.75%)
Mar 16, 2017 267.99 267.99 267.99 267.99 711 -0.24(-0.09%)
Mar 15, 2017 277.18 277.18 260.70 268.23 2,106 -12.77(-4.54%)
Mar 13, 2017 281.00 281.00 281.00 570 +0.91(+0.32%)
Mar 10, 2017 317.20 317.20 270.20 280.09 3,455 -36.90(-11.64%)
Mar 09, 2017 300.00 316.99 295.00 316.99 2,215 +8.29(+2.69%)
Mar 08, 2017 288.20 340.00 288.20 308.70 4,989 +4.15(+1.36%)
Mar 07, 2017 299.97 308.00 283.23 304.55 3,093 +21.55(+7.61%)
Mar 06, 2017 285.00 285.00 278.08 283.00 2,130 -0.50(-0.18%)
Mar 03, 2017 274.00 283.57 270.00 283.50 2,289 +8.49(+3.09%)
Mar 02, 2017 270.00 275.70 270.00 275.01 2,412 -9.99(-3.51%)
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.