Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 37.00 49.50 36.51 49.50 4,479 +13.00(+35.62%)
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%)
Aug 01, 2018 40.05 40.05 40.05 40.05 432 -4.75(-10.60%)
Jul 31, 2018 44.80 44.80 44.80 44.80 405 -0.80(-1.75%)
Jul 30, 2018 48.00 48.00 45.60 45.60 482 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 25, 2018 57.77 57.77 57.77 57.77 638 -0.48(-0.82%)
Jul 20, 2018 58.25 58.25 58.25 478 -1.75(-2.92%)
Jul 17, 2018 60.00 60.00 60.00 141 -2.00(-3.23%)
Jul 11, 2018 62.00 62.00 62.00 339 -2.00(-3.12%)
Jul 10, 2018 64.00 64.00 64.00 64.00 108 -2.00(-3.03%)
Jul 09, 2018 66.00 66.00 66.00 66.00 289 +5.99(+9.98%)
Jul 06, 2018 60.01 60.01 60.01 60.01 131 -22.99(-27.70%)
Jun 19, 2018 83.00 83.00 83.00 69 +1.00(+1.22%)
Jun 15, 2018 82.00 82.00 82.00 7 -36.00(-30.51%)
Jun 12, 2018 118.00 118.00 118.00 170 -18.48(-13.54%)
Jun 11, 2018 131.07 136.48 131.07 136.48 1,101 -1.18(-0.86%)
Jun 08, 2018 138.50 138.50 137.66 137.66 903 -0.94(-0.68%)
Jun 04, 2018 138.60 138.60 138.60 104 -1.40(-1.00%)
Jun 01, 2018 140.00 140.00 140.00 140.00 440 +0.00(+0.00%)
May 30, 2018 140.00 140.00 140.00 105 -0.15(-0.11%)
May 29, 2018 140.15 140.15 140.15 140.15 623 -0.75(-0.53%)
May 24, 2018 140.90 140.90 140.90 0 +0.90(+0.64%)
May 23, 2018 140.00 140.00 140.00 140.00 250 +0.00(+0.00%)
May 09, 2018 140.00 140.00 140.00 340 +0.00(+0.00%)
May 04, 2018 140.00 140.00 140.00 119 -0.01(-0.01%)
May 01, 2018 140.01 140.01 140.01 122 +0.01(+0.01%)
Apr 30, 2018 140.00 140.00 140.00 140.00 976 +0.00(+0.00%)
Apr 26, 2018 140.00 140.00 140.00 120 +2.88(+2.10%)
Apr 25, 2018 137.12 137.12 137.12 137.12 156 -3.39(-2.41%)
Apr 19, 2018 140.51 140.51 140.51 352 -2.59(-1.81%)
Apr 18, 2018 158.99 158.99 143.10 143.10 940 -16.90(-10.56%)
Apr 17, 2018 165.00 165.00 160.00 160.00 1,004 +21.00(+15.11%)
Apr 16, 2018 139.00 139.00 135.32 139.00 2,640 +2.99(+2.20%)
Apr 13, 2018 133.00 136.01 133.00 136.01 314 -3.99(-2.85%)
Apr 12, 2018 140.00 140.00 140.00 140.00 281 +0.00(+0.00%)
Apr 11, 2018 140.75 140.75 140.00 140.00 498 +0.00(+0.00%)
Apr 10, 2018 140.02 140.83 140.00 140.00 1,124 -0.30(-0.21%)
Apr 09, 2018 138.00 140.30 138.00 140.30 2,464 +5.25(+3.89%)
Apr 06, 2018 135.05 135.05 135.05 135.05 346 +1.51(+1.13%)
Apr 05, 2018 133.54 133.54 133.54 133.54 196 -5.46(-3.93%)
Apr 04, 2018 139.00 139.00 139.00 139.00 296 +0.00(+0.00%)
Apr 03, 2018 139.00 139.00 138.50 139.00 2,604 +0.50(+0.36%)
Apr 02, 2018 139.00 140.00 135.13 138.50 2,498 +1.50(+1.09%)
Mar 29, 2018 137.00 137.00 137.00 0 +1.78(+1.32%)
Mar 28, 2018 125.11 140.95 125.11 135.22 809 -4.78(-3.41%)
Mar 23, 2018 140.00 140.00 140.00 69 +1.00(+0.72%)
Mar 22, 2018 139.00 139.00 139.00 139.00 453 +0.00(+0.00%)
Mar 21, 2018 149.32 149.32 137.44 139.00 448 +3.88(+2.87%)
Mar 20, 2018 135.12 135.12 135.12 135.12 138 -4.89(-3.49%)
Mar 19, 2018 140.00 140.06 139.85 140.01 1,262 +0.01(+0.01%)
Mar 16, 2018 140.00 140.00 140.00 140.00 265 +0.00(+0.00%)
Mar 15, 2018 126.10 140.00 126.10 140.00 550 +0.43(+0.31%)
Mar 14, 2018 139.57 139.57 139.57 139.57 256 -0.43(-0.31%)
Mar 12, 2018 140.00 140.00 140.00 261 -0.01(-0.01%)
Mar 09, 2018 140.00 140.01 140.00 140.01 1,370 +0.01(+0.01%)
Mar 07, 2018 140.00 140.00 140.00 129 +0.00(+0.00%)
Mar 06, 2018 143.01 145.01 140.00 140.00 736 +0.00(+0.00%)
Mar 02, 2018 140.00 140.00 140.00 136 +1.00(+0.72%)
Mar 01, 2018 138.70 139.00 138.70 139.00 742 -1.00(-0.71%)
Feb 27, 2018 140.00 140.00 140.00 44 +0.01(+0.01%)
Feb 23, 2018 139.99 139.99 139.99 101 +0.99(+0.71%)
Feb 21, 2018 139.00 139.00 139.00 204 +2.00(+1.46%)
Feb 20, 2018 137.00 137.00 137.00 137.00 244 -2.00(-1.44%)
Feb 14, 2018 139.00 139.00 139.00 0 +0.00(+0.00%)
Feb 12, 2018 139.00 139.00 139.00 118 +1.02(+0.74%)
Feb 07, 2018 137.98 137.98 137.98 298 +2.45(+1.81%)
Feb 06, 2018 131.00 139.48 131.00 135.53 3,234 +0.53(+0.39%)
Feb 05, 2018 137.00 135.00 135.00 424 -2.00(-1.46%)
Feb 02, 2018 132.25 137.77 130.01 137.00 3,078 +4.75(+3.59%)
Feb 01, 2018 130.65 132.25 130.42 132.25 965 -2.75(-2.04%)
Jan 31, 2018 130.00 135.00 130.00 135.00 717 +0.00(+0.00%)
Jan 30, 2018 136.00 136.00 135.00 135.00 805 -2.00(-1.46%)
Jan 29, 2018 140.00 150.24 137.00 137.00 3,314 +1.73(+1.28%)
Jan 25, 2018 135.27 135.27 135.27 224 -1.49(-1.09%)
Jan 24, 2018 140.29 140.29 130.00 136.76 3,083 +9.75(+7.68%)
Jan 23, 2018 143.00 143.52 127.01 127.01 1,114 -12.99(-9.28%)
Jan 22, 2018 138.46 141.85 133.00 140.00 10,172 -2.35(-1.65%)
Jan 19, 2018 141.25 144.00 139.35 142.35 2,612 -6.75(-4.53%)
Jan 17, 2018 149.10 149.10 149.10 666 +1.10(+0.74%)
Jan 16, 2018 154.47 155.01 148.00 4,772 -7.01(-4.52%)
Jan 12, 2018 155.01 155.01 155.01 0 -22.34(-12.60%)
Jan 11, 2018 188.00 188.00 177.35 177.35 1,732 -2.65(-1.47%)
Jan 10, 2018 191.00 191.00 180.00 180.00 2,869 -11.16(-5.84%)
Jan 09, 2018 183.03 208.27 183.03 191.16 4,041 -6.84(-3.45%)
Jan 08, 2018 193.90 216.24 180.00 198.00 1,977 -2.00(-1.00%)
Jan 05, 2018 214.50 214.50 193.82 200.00 1,782 +8.57(+4.48%)
Jan 04, 2018 203.00 203.00 180.01 191.43 4,594 -12.16(-5.97%)
Jan 03, 2018 234.22 238.00 201.20 203.59 3,512 -13.41(-6.18%)
Jan 02, 2018 217.00 180.00 217.00 2,595 +37.00(+20.56%)
Dec 29, 2017 180.00 180.00 180.00 0 -12.00(-6.25%)
Dec 28, 2017 210.00 225.00 191.06 192.00 9,931 -19.35(-9.15%)
Dec 27, 2017 265.00 265.00 187.02 211.35 7,309 -29.65(-12.30%)
Dec 26, 2017 245.00 260.98 217.80 241.00 11,210 +61.98(+34.62%)
Dec 22, 2017 174.89 179.02 128.75 179.02 19,915 -7.98(-4.27%)
Dec 21, 2017 380.32 390.88 121.59 187.00 39,560 -173.00(-48.06%)
Dec 20, 2017 325.00 381.98 310.51 360.00 25,981 +36.01(+11.11%)
Dec 19, 2017 240.00 325.00 240.00 323.99 44,584 +105.99(+48.62%)
Dec 18, 2017 136.50 224.00 136.50 218.00 41,668 +70.99(+48.29%)
Dec 15, 2017 140.00 156.00 128.00 147.01 34,256 +24.51(+20.01%)
Dec 14, 2017 82.00 122.50 82.00 122.50 35,134 +45.88(+59.87%)
Dec 13, 2017 51.80 128.00 51.80 76.62 97,468 +25.36(+49.48%)
Dec 12, 2017 54.13 54.13 49.50 51.26 9,288 +3.25(+6.77%)
Dec 11, 2017 53.12 61.00 48.01 48.01 11,233 -9.80(-16.95%)
Dec 08, 2017 57.50 62.00 55.45 57.81 14,011 -0.19(-0.33%)
Dec 07, 2017 55.60 63.32 55.60 58.00 12,060 +4.18(+7.77%)
Dec 06, 2017 70.35 72.00 51.01 53.82 104,921 -29.12(-35.11%)
Dec 05, 2017 82.95 58.60 82.94 38,122 -2.05(-2.41%)
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.