Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 36.49 37.00 36.30 36.50 1,507 -1.50(-3.95%)
Oct 30, 2018 36.00 38.95 35.66 38.00 1,716 -0.50(-1.30%)
Oct 29, 2018 41.00 41.00 38.00 38.50 1,370 -3.40(-8.11%)
Oct 26, 2018 33.03 41.90 33.03 41.90 1,100 +6.90(+19.71%)
Oct 25, 2018 35.00 36.00 32.31 35.00 763 -1.33(-3.65%)
Oct 24, 2018 36.00 36.50 33.31 36.33 2,884 -0.19(-0.53%)
Oct 23, 2018 38.86 38.86 36.52 36.52 646 -2.24(-5.77%)
Oct 22, 2018 39.97 39.97 38.76 38.76 1,174 +0.65(+1.70%)
Oct 19, 2018 38.31 39.00 38.11 38.11 600 -0.20(-0.52%)
Oct 18, 2018 39.81 39.93 37.82 38.31 2,271 -1.70(-4.25%)
Oct 17, 2018 38.05 46.00 38.05 40.01 3,159 -0.46(-1.13%)
Oct 16, 2018 40.50 42.00 40.47 40.47 1,824 +0.66(+1.66%)
Oct 15, 2018 40.00 40.00 39.80 39.80 976 -0.70(-1.72%)
Oct 12, 2018 45.00 45.00 40.50 40.50 1,000 -4.50(-10.00%)
Oct 11, 2018 45.00 45.00 45.00 54 +0.00(+0.00%)
Oct 10, 2018 45.00 45.00 45.00 341 +0.00(+0.00%)
Oct 09, 2018 45.00 45.00 45.00 45.00 759 -5.00(-10.00%)
Oct 08, 2018 45.01 50.00 45.01 50.00 1,055 +2.50(+5.26%)
Oct 05, 2018 47.50 47.50 47.50 144 +0.00(+0.00%)
Oct 04, 2018 45.20 47.50 45.00 47.50 774 -2.50(-5.00%)
Oct 03, 2018 50.00 50.00 50.00 395 +0.00(+0.00%)
Oct 02, 2018 48.50 50.00 48.00 50.00 2,100 +2.00(+4.17%)
Oct 01, 2018 47.00 49.95 47.00 48.00 1,289 -0.50(-1.03%)
Sep 28, 2018 50.00 50.00 47.55 48.50 600 -1.50(-3.00%)
Sep 27, 2018 50.00 50.00 50.00 50.00 424 +0.00(+0.00%)
Sep 26, 2018 46.15 55.49 45.00 50.00 4,332 +2.05(+4.28%)
Sep 25, 2018 52.50 52.50 45.00 47.95 6,233 -7.05(-12.82%)
Sep 24, 2018 55.00 55.00 55.00 55.00 672 -1.00(-1.79%)
Sep 21, 2018 59.31 60.00 55.00 56.00 1,300 -7.70(-12.09%)
Sep 20, 2018 65.00 65.00 63.70 63.70 1,806 -1.66(-2.54%)
Sep 19, 2018 55.00 74.24 54.35 65.36 2,306 +7.71(+13.37%)
Sep 18, 2018 57.65 57.65 57.65 513 +0.00(+0.00%)
Sep 17, 2018 59.99 60.96 55.47 57.65 854 -3.82(-6.21%)
Sep 14, 2018 61.47 61.47 61.47 489 +0.00(+0.00%)
Sep 13, 2018 61.47 61.47 61.47 61.47 1,187 -2.53(-3.95%)
Sep 12, 2018 64.00 64.00 64.00 64.00 524 -6.00(-8.57%)
Sep 11, 2018 70.00 70.00 70.00 186 +0.00(+0.00%)
Sep 10, 2018 70.00 70.00 70.00 608 +0.00(+0.00%)
Sep 07, 2018 70.00 70.00 70.00 70.00 900 -2.00(-2.78%)
Sep 06, 2018 66.60 73.26 66.60 72.00 1,626 +9.45(+15.11%)
Sep 05, 2018 62.55 62.55 62.55 62.55 247 -32.40(-34.12%)
Sep 04, 2018 94.94 94.94 94.94 516 +0.00(+0.00%)
Aug 31, 2018 94.94 94.94 94.94 0 +0.00(+0.00%)
Aug 30, 2018 94.94 94.94 94.94 94.94 1,302 -9.06(-8.71%)
Aug 29, 2018 95.70 110.00 95.70 104.00 1,806 +24.00(+30.00%)
Aug 28, 2018 80.00 80.00 80.00 80.00 621 +4.88(+6.50%)
Aug 27, 2018 75.12 75.12 75.12 407 +0.00(+0.00%)
Aug 24, 2018 75.12 75.12 75.12 257 +0.00(+0.00%)
Aug 23, 2018 75.12 75.12 75.12 119 +0.00(+0.00%)
Aug 22, 2018 75.12 75.12 75.12 90 +0.00(+0.00%)
Aug 21, 2018 75.12 75.12 75.12 122 +0.00(+0.00%)
Aug 20, 2018 75.12 75.12 75.12 230 +0.00(+0.00%)
Aug 17, 2018 75.12 75.12 75.12 601 +0.00(+0.00%)
Aug 16, 2018 75.12 75.12 75.12 203 +0.00(+0.00%)
Aug 15, 2018 84.30 84.30 75.12 75.12 1,349 -16.88(-18.35%)
Aug 14, 2018 69.10 92.00 69.10 92.00 2,685 +31.00(+50.82%)
Aug 13, 2018 62.13 62.13 60.00 61.00 937 -16.00(-20.78%)
Aug 10, 2018 77.00 77.00 77.00 99 +0.00(+0.00%)
Aug 09, 2018 78.00 78.00 70.55 77.00 2,030 -16.05(-17.25%)
Aug 08, 2018 130.00 130.00 93.05 93.05 4,031 -26.95(-22.46%)
Aug 07, 2018 65.60 152.42 65.00 120.00 7,547 +59.02(+96.79%)
Aug 06, 2018 36.85 63.16 36.85 60.98 4,441 +27.60(+82.68%)
Aug 03, 2018 33.38 33.38 33.38 33.38 400 -2.17(-6.10%)
Aug 02, 2018 35.55 35.55 35.55 35.55 206 -4.50(-11.24%)
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.