Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 52.84 52.84 52.19 52.39 886,300 -0.31(-0.59%)
Jun 27, 2019 52.54 52.78 52.21 52.70 1,027,565 +0.24(+0.46%)
Jun 26, 2019 52.66 52.85 52.01 52.46 1,080,641 -0.09(-0.17%)
Jun 25, 2019 52.56 53.05 52.51 52.55 1,868,630 -0.60(-1.13%)
Jun 24, 2019 53.54 53.73 53.12 53.15 1,530,316 -0.09(-0.17%)
Jun 21, 2019 52.99 53.65 52.71 53.24 2,478,300 -0.70(-1.30%)
Jun 20, 2019 54.05 54.12 53.29 53.94 1,678,680 +0.96(+1.81%)
Jun 19, 2019 52.93 53.17 52.58 52.98 2,280,359 +0.77(+1.47%)
Jun 18, 2019 52.29 52.57 52.10 52.21 1,695,680 +0.11(+0.21%)
Jun 17, 2019 51.74 52.67 51.74 52.10 2,553,849 +0.77(+1.50%)
Jun 14, 2019 50.54 51.56 50.43 51.33 3,736,100 +1.66(+3.34%)
Jun 13, 2019 49.41 49.86 49.39 49.67 1,198,672 +0.29(+0.59%)
Jun 12, 2019 49.17 49.53 49.00 49.38 1,579,893 -0.44(-0.88%)
Jun 11, 2019 49.88 50.12 49.67 49.82 1,064,124 +0.20(+0.40%)
Jun 10, 2019 49.66 49.79 49.17 49.62 1,711,174 +0.76(+1.56%)
Jun 07, 2019 48.14 49.10 48.14 48.86 1,146,300 +1.41(+2.97%)
Jun 06, 2019 47.64 47.76 47.33 47.45 1,159,918 -0.66(-1.37%)
Jun 05, 2019 48.50 48.50 47.73 48.11 764,152 -0.02(-0.04%)
Jun 04, 2019 47.63 48.17 47.29 48.13 1,014,107 +0.35(+0.73%)
Jun 03, 2019 48.01 48.36 47.70 47.78 849,626 -0.22(-0.46%)
May 31, 2019 47.98 48.10 47.71 48.00 1,085,100 -0.53(-1.09%)
May 30, 2019 48.55 48.79 48.30 48.53 613,096 +0.30(+0.62%)
May 29, 2019 48.46 48.47 48.01 48.23 861,189 -0.94(-1.91%)
May 28, 2019 49.71 49.73 49.09 49.17 864,709 +0.19(+0.39%)
May 24, 2019 48.67 49.18 48.67 48.98 809,000 +0.64(+1.32%)
May 23, 2019 48.48 48.57 48.13 48.34 1,851,761 -2.15(-4.26%)
May 22, 2019 50.63 50.72 50.37 50.49 1,127,776 -0.54(-1.06%)
May 21, 2019 51.23 51.23 50.56 51.03 1,450,757 -1.17(-2.24%)
May 20, 2019 52.54 52.88 52.01 52.20 2,019,939 -0.41(-0.78%)
May 17, 2019 53.22 53.61 52.38 52.61 3,318,200 +0.61(+1.17%)
May 16, 2019 50.92 52.33 50.25 52.00 5,301,559 +2.06(+4.12%)
May 15, 2019 49.48 50.08 49.03 49.94 2,177,879 +1.50(+3.10%)
May 14, 2019 48.15 48.54 48.05 48.44 1,146,136 +0.41(+0.85%)
May 13, 2019 48.50 48.66 47.87 48.03 1,475,677 -1.67(-3.36%)
May 10, 2019 48.99 49.86 48.40 49.70 2,148,000 +0.95(+1.95%)
May 09, 2019 48.12 49.10 48.10 48.75 1,903,291 +0.00(+0.00%)
May 08, 2019 48.65 49.08 48.40 48.75 1,220,429 -0.14(-0.29%)
May 07, 2019 49.01 49.25 48.61 48.89 3,310,708 -2.33(-4.55%)
May 06, 2019 51.15 51.49 50.60 51.22 2,225,356 -1.03(-1.97%)
May 03, 2019 51.63 52.47 51.50 52.25 2,704,900 +0.79(+1.54%)
May 02, 2019 51.27 51.76 51.05 51.46 1,349,765 +0.10(+0.19%)
May 01, 2019 50.39 51.87 50.39 51.36 2,184,979 +0.99(+1.97%)
Apr 30, 2019 50.13 50.54 50.03 50.37 1,487,168 +0.12(+0.24%)
Apr 29, 2019 49.99 50.50 49.71 50.25 1,198,108 +0.01(+0.02%)
Apr 26, 2019 48.35 50.92 48.20 50.24 3,853,200 +3.58(+7.67%)
Apr 25, 2019 46.83 46.88 46.43 46.66 1,768,309 +0.20(+0.43%)
Apr 24, 2019 46.56 46.74 46.39 46.46 2,118,911 -1.84(-3.81%)
Apr 23, 2019 47.72 48.41 47.62 48.30 2,081,295 +0.69(+1.45%)
Apr 22, 2019 47.61 47.66 47.26 47.61 1,343,645 -0.25(-0.52%)
Apr 18, 2019 47.78 48.03 47.57 47.86 1,076,200 +0.12(+0.25%)
Apr 17, 2019 48.12 48.28 47.56 47.74 2,349,528 -0.21(-0.44%)
Apr 16, 2019 47.89 48.13 47.72 47.95 1,066,281 +0.64(+1.35%)
Apr 15, 2019 47.03 47.65 46.93 47.31 1,704,320 +0.32(+0.68%)
Apr 12, 2019 46.86 47.15 46.75 46.99 984,800 +0.74(+1.60%)
Apr 11, 2019 46.07 46.42 45.99 46.25 1,157,596 +0.17(+0.37%)
Apr 10, 2019 45.86 46.23 45.86 46.08 1,032,112 -0.11(-0.24%)
Apr 09, 2019 46.63 46.80 45.81 46.19 4,271,147 -0.41(-0.88%)
Apr 08, 2019 43.00 46.92 42.96 46.60 8,327,874 +3.53(+8.20%)
Apr 05, 2019 43.25 43.29 43.01 43.07 1,212,100 +0.55(+1.29%)
Apr 04, 2019 42.05 42.64 42.03 42.52 2,378,398 +0.13(+0.31%)
Apr 03, 2019 42.56 42.65 42.35 42.39 1,010,500 +0.22(+0.52%)
Apr 02, 2019 42.31 42.53 42.06 42.17 1,325,789 -0.81(-1.88%)
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.