Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.00 25.00 24.00 24.00 1,310 -0.94(-3.77%)
Jan 30, 2019 25.00 25.00 24.88 24.94 780 -0.06(-0.24%)
Jan 29, 2019 25.00 25.00 25.00 189 +0.00(+0.00%)
Jan 28, 2019 23.84 25.00 23.84 25.00 973 +0.00(+0.00%)
Jan 25, 2019 24.50 25.50 24.25 25.00 2,300 +0.12(+0.47%)
Jan 24, 2019 25.00 25.00 24.88 24.88 1,179 +0.03(+0.14%)
Jan 23, 2019 25.50 25.94 23.12 24.85 3,483 -1.65(-6.23%)
Jan 22, 2019 27.78 27.78 25.12 26.50 2,847 +0.50(+1.92%)
Jan 18, 2019 28.86 28.86 26.00 26.00 7,100 -2.86(-9.91%)
Jan 17, 2019 28.36 29.00 28.00 28.86 2,587 -0.14(-0.48%)
Jan 16, 2019 29.57 29.57 27.59 29.00 2,672 -1.50(-4.92%)
Jan 15, 2019 30.15 30.50 28.00 30.50 4,655 -1.65(-5.13%)
Jan 14, 2019 33.05 34.89 26.12 32.15 9,415 -3.35(-9.44%)
Jan 11, 2019 35.72 35.72 33.05 35.50 2,100 -6.33(-15.13%)
Jan 10, 2019 60.10 68.00 32.50 41.83 31,499 -10.42(-19.94%)
Jan 09, 2019 22.00 52.25 21.55 52.25 40,135 +30.55(+140.78%)
Jan 08, 2019 22.00 22.00 21.51 21.70 876 -0.30(-1.36%)
Jan 07, 2019 21.93 22.00 21.11 22.00 1,746 -0.04(-0.18%)
Jan 04, 2019 23.00 23.00 21.75 22.04 1,700 -0.41(-1.83%)
Jan 03, 2019 22.03 22.60 21.00 22.45 2,975 +0.42(+1.91%)
Jan 02, 2019 21.00 22.84 20.98 22.03 4,241 +0.52(+2.42%)
Dec 31, 2018 21.50 21.51 21.49 21.51 600 -0.49(-2.23%)
Dec 28, 2018 21.31 23.00 21.31 22.00 2,500 -0.48(-2.15%)
Dec 27, 2018 23.00 23.00 21.57 22.48 1,175 -0.52(-2.25%)
Dec 26, 2018 23.00 23.00 23.00 21 +0.00(+0.00%)
Dec 24, 2018 23.00 23.00 23.00 23.00 100 +0.02(+0.09%)
Dec 21, 2018 22.98 22.98 22.98 57 +0.00(+0.00%)
Dec 20, 2018 22.01 22.98 22.01 22.98 631 -1.31(-5.39%)
Dec 19, 2018 24.29 24.29 24.29 102 +0.00(+0.00%)
Dec 18, 2018 22.08 24.29 22.08 24.29 321 -1.71(-6.58%)
Dec 17, 2018 26.00 26.00 26.00 142 +0.00(+0.00%)
Dec 14, 2018 23.10 26.00 23.10 26.00 1,900 +1.00(+4.00%)
Dec 13, 2018 25.04 25.04 23.18 25.00 705 -0.10(-0.40%)
Dec 12, 2018 25.99 25.99 24.00 25.10 2,039 -1.20(-4.56%)
Dec 11, 2018 25.50 26.30 25.40 26.30 2,531 +1.03(+4.08%)
Dec 10, 2018 24.69 25.50 24.00 25.27 1,613 +0.27(+1.08%)
Dec 07, 2018 26.50 26.50 25.00 25.00 2,000 -2.61(-9.45%)
Dec 06, 2018 26.00 27.61 24.18 27.61 1,465 -0.89(-3.12%)
Dec 04, 2018 28.69 29.00 28.00 28.50 1,400 -1.50(-5.00%)
Dec 03, 2018 29.00 30.30 29.00 30.00 3,788 +2.00(+7.14%)
Nov 30, 2018 27.51 28.00 27.00 28.00 2,000 +0.52(+1.90%)
Nov 29, 2018 28.00 29.00 27.00 27.48 5,048 -2.52(-8.41%)
Nov 28, 2018 31.93 31.93 28.00 30.00 6,311 -4.79(-13.78%)
Nov 27, 2018 27.20 35.20 27.20 34.79 4,438 +8.79(+33.82%)
Nov 26, 2018 26.00 26.00 24.00 26.00 1,668 +0.00(+0.00%)
Nov 23, 2018 26.00 26.00 26.00 26.00 100 -2.00(-7.14%)
Nov 21, 2018 28.00 28.00 28.00 0 +0.85(+3.13%)
Nov 20, 2018 30.59 30.59 27.15 27.15 1,069 -3.35(-10.98%)
Nov 19, 2018 34.33 34.33 30.50 30.50 933 -3.18(-9.44%)
Nov 16, 2018 33.00 33.68 33.00 33.68 1,100 -1.32(-3.77%)
Nov 15, 2018 35.00 35.00 31.01 35.00 2,351 -1.00(-2.78%)
Nov 14, 2018 33.17 36.00 33.17 36.00 1,617 -0.20(-0.55%)
Nov 13, 2018 36.21 36.21 36.00 36.20 1,234 -1.80(-4.74%)
Nov 12, 2018 38.00 38.00 38.00 202 +0.00(+0.00%)
Nov 09, 2018 40.01 43.60 38.00 38.00 1,400 -3.09(-7.51%)
Nov 08, 2018 42.00 42.00 38.05 41.09 3,120 +0.09(+0.21%)
Nov 07, 2018 37.00 43.87 36.90 41.00 4,265 +3.00(+7.89%)
Nov 06, 2018 36.01 38.00 36.01 38.00 2,891 +1.99(+5.53%)
Nov 05, 2018 37.97 38.00 36.00 36.01 1,922 -4.60(-11.33%)
Nov 02, 2018 42.30 42.30 40.61 40.61 1,100 -8.89(-17.96%)
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.