Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.66 10.93 10.49 10.93 1,166 +0.25(+2.34%)
Mar 30, 2020 10.76 10.76 9.140 10.68 1,234 +0.53(+5.22%)
Mar 27, 2020 10.23 10.23 10.15 10.15 700 +0.12(+1.15%)
Mar 26, 2020 10.65 10.84 10.03 10.03 1,413 -0.01(-0.06%)
Mar 25, 2020 10.04 10.04 10.04 108 +0.00(+0.00%)
Mar 24, 2020 11.00 11.64 9.620 10.04 1,983 -0.43(-4.11%)
Mar 23, 2020 10.47 10.47 10.47 10.47 413 -0.34(-3.15%)
Mar 20, 2020 10.81 10.81 10.81 205 +0.00(+0.00%)
Mar 19, 2020 9.260 10.89 9.260 10.81 2,686 +1.56(+16.86%)
Mar 18, 2020 9.220 9.250 9.220 9.250 420 -2.25(-19.57%)
Mar 17, 2020 9.462 12.41 9.462 11.50 12,259 +2.01(+21.18%)
Mar 16, 2020 9.490 9.490 9.490 9.490 302 +0.57(+6.34%)
Mar 13, 2020 8.480 9.500 8.480 8.924 3,200 +0.42(+4.99%)
Mar 12, 2020 8.000 8.500 8.000 8.500 887 -1.49(-14.91%)
Mar 11, 2020 10.45 10.85 9.990 9.990 2,124 +0.21(+2.11%)
Mar 10, 2020 9.500 10.56 9.500 9.784 2,495 +0.68(+7.51%)
Mar 09, 2020 9.010 9.100 9.010 9.100 921 -0.40(-4.21%)
Mar 06, 2020 9.500 9.500 9.500 9.500 500 -0.63(-6.22%)
Mar 05, 2020 9.750 10.13 9.750 10.13 720 -0.32(-3.06%)
Mar 04, 2020 10.45 10.45 10.45 221 +0.00(+0.00%)
Mar 03, 2020 10.00 10.45 9.000 10.45 2,037 -0.40(-3.69%)
Mar 02, 2020 10.85 10.85 9.860 10.85 688 +0.98(+9.93%)
Feb 28, 2020 9.870 9.870 9.870 9.870 2,600 -0.15(-1.50%)
Feb 27, 2020 10.12 10.49 10.02 10.02 1,185 -0.23(-2.24%)
Feb 26, 2020 10.50 10.98 10.07 10.25 2,677 -0.62(-5.69%)
Feb 25, 2020 11.17 11.73 10.50 10.87 3,520 -0.82(-6.99%)
Feb 24, 2020 11.25 12.00 11.00 11.69 1,526 +0.46(+4.14%)
Feb 21, 2020 11.22 11.22 11.22 80 +0.00(+0.00%)
Feb 20, 2020 11.37 11.37 11.22 11.22 802 -0.68(-5.75%)
Feb 19, 2020 11.90 11.90 11.90 11.90 168 +0.35(+3.07%)
Feb 18, 2020 11.55 11.55 11.55 11.55 571 +0.00(+0.00%)
Feb 14, 2020 11.55 11.55 11.55 11.55 500 +0.00(+0.00%)
Feb 13, 2020 11.55 11.55 11.55 108 +0.00(+0.00%)
Feb 12, 2020 11.55 11.55 11.55 11.55 770 -0.04(-0.30%)
Feb 11, 2020 11.53 11.59 11.53 11.59 304 -1.26(-9.84%)
Feb 10, 2020 12.85 12.85 12.85 142 +0.00(+0.00%)
Feb 07, 2020 12.85 12.85 12.85 12.85 200 +0.00(+0.00%)
Feb 06, 2020 12.85 12.85 12.85 76 +0.00(+0.00%)
Feb 05, 2020 11.41 12.85 11.41 12.85 606 +1.28(+11.02%)
Feb 04, 2020 11.38 11.57 11.38 11.57 788 +0.02(+0.22%)
Feb 03, 2020 11.55 11.55 11.55 116 +0.00(+0.00%)
Jan 31, 2020 11.05 11.55 11.05 11.55 400 +0.27(+2.36%)
Jan 30, 2020 11.25 11.31 11.25 11.28 1,336 -0.20(-1.71%)
Jan 29, 2020 11.49 11.49 11.48 11.48 526 +0.06(+0.53%)
Jan 28, 2020 11.42 11.42 11.42 11.42 250 +0.00(+0.00%)
Jan 27, 2020 11.42 11.42 11.42 11.42 431 -0.09(-0.76%)
Jan 24, 2020 11.30 11.94 11.05 11.51 3,300 -0.49(-4.10%)
Jan 23, 2020 12.59 12.77 11.46 12.00 3,512 -0.70(-5.51%)
Jan 22, 2020 12.61 12.70 12.61 12.70 1,144 +0.27(+2.17%)
Jan 21, 2020 12.43 13.40 12.43 12.43 1,051 -0.57(-4.38%)
Jan 17, 2020 13.50 13.65 12.60 13.00 3,300 -1.00(-7.14%)
Jan 16, 2020 12.60 14.60 12.34 14.00 7,374 +1.40(+11.08%)
Jan 15, 2020 13.00 14.25 11.68 12.60 6,497 -1.65(-11.55%)
Jan 14, 2020 11.41 16.43 10.99 14.25 16,980 +2.86(+25.11%)
Jan 13, 2020 11.06 11.40 11.06 11.39 968 -0.41(-3.47%)
Jan 10, 2020 11.25 11.80 11.25 11.80 500 +0.74(+6.69%)
Jan 09, 2020 11.06 11.06 11.06 11.06 305 -0.26(-2.30%)
Jan 08, 2020 11.36 11.40 11.32 11.32 1,043 +0.26(+2.35%)
Jan 07, 2020 11.42 11.42 10.97 11.06 3,721 -0.12(-1.12%)
Jan 06, 2020 11.05 11.57 11.05 11.19 423 +0.06(+0.55%)
Jan 03, 2020 11.43 11.43 11.12 11.12 600 +0.09(+0.85%)
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.