Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 70.53 71.07 69.73 70.14 617,100 -0.95(-1.34%)
Jan 30, 2020 69.64 71.22 69.64 71.09 377,154 +0.70(+0.99%)
Jan 29, 2020 70.67 71.15 70.17 70.39 444,800 +0.19(+0.27%)
Jan 28, 2020 69.50 70.43 68.99 70.20 291,843 +1.09(+1.58%)
Jan 27, 2020 71.01 71.01 68.88 69.11 351,091 -2.70(-3.76%)
Jan 24, 2020 72.56 72.86 71.38 71.81 293,500 -0.74(-1.02%)
Jan 23, 2020 72.36 72.86 71.40 72.55 383,588 -0.19(-0.26%)
Jan 22, 2020 73.26 73.50 72.25 72.74 279,997 -0.36(-0.49%)
Jan 21, 2020 74.39 74.40 73.05 73.10 360,494 -1.66(-2.22%)
Jan 17, 2020 75.20 75.31 74.47 74.76 281,400 -0.14(-0.19%)
Jan 16, 2020 74.54 74.90 74.04 74.90 377,695 +0.85(+1.15%)
Jan 15, 2020 74.05 74.71 73.74 74.05 435,285 -0.49(-0.66%)
Jan 14, 2020 74.39 74.74 73.83 74.54 299,804 +0.03(+0.04%)
Jan 13, 2020 73.69 74.56 73.13 74.51 494,630 +0.72(+0.98%)
Jan 10, 2020 75.96 75.96 73.66 73.79 318,800 -2.02(-2.66%)
Jan 09, 2020 76.19 76.36 75.51 75.81 295,571 +0.00(+0.00%)
Jan 08, 2020 75.75 76.04 75.17 75.81 346,407 +0.14(+0.19%)
Jan 07, 2020 75.82 76.48 75.62 75.67 376,135 -0.71(-0.93%)
Jan 06, 2020 76.47 76.50 75.76 76.38 372,364 -0.76(-0.99%)
Jan 03, 2020 76.83 77.19 76.27 77.14 334,700 -1.08(-1.38%)
Jan 02, 2020 77.92 78.23 77.13 78.22 264,228 +0.97(+1.26%)
Dec 31, 2019 77.47 78.10 77.15 77.25 299,700 -0.35(-0.45%)
Dec 30, 2019 77.78 78.01 77.39 77.60 281,594 -0.15(-0.19%)
Dec 27, 2019 78.07 78.10 77.52 77.75 227,400 -0.09(-0.12%)
Dec 26, 2019 77.59 78.23 77.21 77.84 284,415 +0.42(+0.54%)
Dec 24, 2019 77.84 77.95 77.41 77.42 90,100 -0.35(-0.45%)
Dec 23, 2019 77.91 77.92 77.31 77.77 155,922 +0.08(+0.10%)
Dec 20, 2019 78.37 78.71 77.50 77.69 1,024,000 -0.05(-0.06%)
Dec 19, 2019 78.40 78.44 77.67 77.74 364,875 -0.58(-0.74%)
Dec 18, 2019 77.55 78.59 77.15 78.32 508,302 +1.02(+1.32%)
Dec 17, 2019 77.19 77.93 77.16 77.30 447,502 -0.05(-0.06%)
Dec 16, 2019 78.48 78.63 77.00 77.35 582,572 +0.32(+0.42%)
Dec 13, 2019 78.30 78.96 76.68 77.03 745,900 -1.06(-1.36%)
Dec 12, 2019 76.18 78.21 75.91 78.09 744,634 +1.50(+1.96%)
Dec 11, 2019 76.86 77.32 75.86 76.59 442,321 +0.05(+0.07%)
Dec 10, 2019 75.70 76.66 75.16 76.54 512,605 +0.57(+0.75%)
Dec 09, 2019 76.50 76.75 75.67 75.97 545,770 -0.62(-0.81%)
Dec 06, 2019 77.18 77.42 76.15 76.59 477,600 +0.48(+0.63%)
Dec 05, 2019 76.41 76.63 75.58 76.11 636,849 -0.15(-0.20%)
Dec 04, 2019 76.88 77.55 76.15 76.26 426,785 -0.28(-0.37%)
Dec 03, 2019 76.18 76.76 75.27 76.54 544,824 -0.96(-1.24%)
Dec 02, 2019 78.21 78.62 77.32 77.50 466,658 -0.63(-0.81%)
Nov 29, 2019 78.74 78.74 78.06 78.13 222,700 -0.85(-1.08%)
Nov 27, 2019 79.01 79.68 78.23 78.98 518,500 -1.57(-1.95%)
Nov 26, 2019 80.73 80.99 80.05 80.55 366,121 -0.13(-0.16%)
Nov 25, 2019 80.06 81.26 79.84 80.68 366,465 +0.97(+1.22%)
Nov 22, 2019 79.47 79.98 79.16 79.71 361,600 +0.47(+0.59%)
Nov 21, 2019 78.36 79.54 78.10 79.24 301,250 +0.72(+0.92%)
Nov 20, 2019 79.29 79.81 78.14 78.52 482,511 -1.45(-1.81%)
Nov 19, 2019 79.66 80.52 79.25 79.97 461,196 +0.56(+0.71%)
Nov 18, 2019 79.56 79.68 78.85 79.41 404,617 -0.72(-0.90%)
Nov 15, 2019 79.68 80.40 79.63 80.13 475,400 -0.01(-0.01%)
Nov 14, 2019 79.80 81.39 79.79 80.14 569,072 +1.03(+1.30%)
Nov 13, 2019 78.50 79.55 77.75 79.11 462,239 +0.17(+0.22%)
Nov 12, 2019 80.27 80.27 78.85 78.94 445,437 -1.33(-1.66%)
Nov 11, 2019 79.19 80.29 78.99 80.27 343,288 +0.45(+0.56%)
Nov 08, 2019 78.79 79.99 78.45 79.82 391,400 +0.86(+1.09%)
Nov 07, 2019 79.04 79.75 78.80 78.96 510,886 +0.75(+0.96%)
Nov 06, 2019 79.20 79.57 77.90 78.21 448,462 -1.15(-1.45%)
Nov 05, 2019 79.92 80.00 78.90 79.36 493,476 -0.10(-0.13%)
Nov 04, 2019 78.60 80.04 78.51 79.46 563,854 +1.76(+2.27%)
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.