Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 289.95 289.95 285.00 285.00 2,284 +5.88(+2.11%)
Feb 28, 2017 283.25 289.99 279.00 279.12 3,169 -20.88(-6.96%)
Feb 27, 2017 307.12 307.12 287.62 300.00 4,299 -16.99(-5.36%)
Feb 24, 2017 316.99 316.99 316.99 316.99 359 -2.51(-0.79%)
Feb 23, 2017 320.01 320.05 316.00 319.50 2,851 -0.50(-0.16%)
Feb 22, 2017 305.02 320.00 303.30 320.00 1,860 -2.00(-0.62%)
Feb 21, 2017 315.00 325.00 315.00 322.00 3,662 +7.00(+2.22%)
Feb 17, 2017 315.00 315.00 315.00 0 +11.00(+3.62%)
Feb 16, 2017 330.02 330.02 300.00 304.00 3,972 -28.45(-8.56%)
Feb 15, 2017 332.45 332.45 332.45 332.45 1,313 +14.65(+4.61%)
Feb 14, 2017 320.00 334.00 310.00 317.80 3,242 -6.20(-1.91%)
Feb 13, 2017 291.00 359.95 291.00 324.00 7,326 +27.00(+9.09%)
Feb 10, 2017 356.18 359.50 297.00 297.00 7,703 -87.90(-22.84%)
Feb 09, 2017 430.00 430.00 338.40 384.90 10,634 -67.10(-14.85%)
Feb 08, 2017 384.99 452.33 381.08 452.00 10,161 +85.01(+23.16%)
Feb 07, 2017 324.12 366.99 324.12 366.99 1,739 +57.00(+18.39%)
Feb 06, 2017 338.04 338.04 296.40 309.99 4,236 -27.40(-8.12%)
Feb 03, 2017 345.49 355.10 312.08 337.39 4,009 -7.61(-2.21%)
Feb 02, 2017 301.04 465.00 301.04 345.00 15,962 +54.25(+18.66%)
Feb 01, 2017 255.00 290.75 251.33 290.75 2,528 +48.57(+20.06%)
Jan 31, 2017 217.15 242.18 217.15 242.18 8,294 +19.98(+8.99%)
Jan 30, 2017 215.20 222.50 215.20 222.20 2,570 -3.80(-1.68%)
Jan 27, 2017 244.01 244.01 226.00 226.00 3,373 -19.94(-8.11%)
Jan 26, 2017 241.00 246.00 238.40 245.94 2,926 +8.08(+3.40%)
Jan 25, 2017 230.01 241.00 224.00 237.86 2,659 +7.87(+3.42%)
Jan 24, 2017 217.99 230.00 217.99 229.99 3,076 +11.31(+5.17%)
Jan 23, 2017 210.01 236.45 202.10 218.68 3,010 -2.32(-1.05%)
Jan 20, 2017 236.00 236.00 212.37 221.00 1,766 -6.05(-2.66%)
Jan 19, 2017 224.41 227.05 224.41 227.05 1,087 +0.49(+0.22%)
Jan 18, 2017 234.31 234.31 225.00 226.56 2,916 -8.34(-3.55%)
Jan 17, 2017 228.00 246.00 226.05 234.90 4,737 +1.50(+0.64%)
Jan 13, 2017 233.40 233.40 233.40 0 -19.11(-7.57%)
Jan 12, 2017 260.60 294.00 252.45 252.51 9,737 +6.02(+2.44%)
Jan 11, 2017 205.99 250.00 205.99 246.49 5,267 +38.49(+18.50%)
Jan 10, 2017 200.93 208.00 199.95 208.00 4,850 +7.00(+3.48%)
Jan 09, 2017 188.50 202.18 188.50 201.00 2,866 +7.44(+3.84%)
Jan 06, 2017 180.00 195.01 180.00 193.56 3,413 -8.59(-4.25%)
Jan 05, 2017 195.74 209.90 195.74 202.15 1,383 +7.15(+3.67%)
Jan 04, 2017 195.00 196.90 184.00 195.00 2,907 +0.15(+0.08%)
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.