Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 15.61 15.61 15.61 51 +0.00(+0.00%)
Jun 27, 2019 15.61 15.61 15.61 51 +0.00(+0.00%)
Jun 26, 2019 16.25 16.25 15.61 15.61 257 -0.54(-3.34%)
Jun 25, 2019 16.00 16.15 15.94 16.15 1,558 +0.62(+3.99%)
Jun 24, 2019 16.75 16.75 15.53 15.53 354 -1.37(-8.11%)
Jun 21, 2019 16.90 16.90 16.90 16.90 400 -0.00(-0.02%)
Jun 20, 2019 17.50 17.50 16.86 16.90 2,673 +1.31(+8.42%)
Jun 19, 2019 15.59 15.59 15.59 15.59 216 -1.40(-8.24%)
Jun 18, 2019 15.10 16.99 15.10 16.99 747 +1.78(+11.70%)
Jun 13, 2019 15.21 15.21 15.21 0 -0.31(-2.00%)
Jun 12, 2019 15.52 15.52 15.52 15.52 102 +0.27(+1.77%)
Jun 10, 2019 15.25 15.25 15.25 0 +0.25(+1.67%)
Jun 07, 2019 15.00 15.00 15.00 32 +0.00(+0.00%)
Jun 06, 2019 15.00 15.00 15.00 166 +0.00(+0.00%)
Jun 05, 2019 15.85 15.86 15.00 15.00 610 -0.85(-5.36%)
Jun 04, 2019 15.85 15.85 15.85 12 +0.00(+0.00%)
Jun 03, 2019 15.75 15.85 15.75 15.85 600 +0.21(+1.34%)
May 31, 2019 16.50 16.50 15.62 15.64 1,100 +0.12(+0.77%)
May 30, 2019 15.00 16.00 15.00 15.52 902 +0.47(+3.12%)
May 29, 2019 15.40 15.40 15.05 15.05 900 -0.99(-6.17%)
May 28, 2019 16.04 16.04 16.04 121 +0.00(+0.00%)
May 24, 2019 16.78 16.80 15.00 16.04 2,900 -0.71(-4.24%)
May 23, 2019 16.75 16.75 16.75 16.75 758 -0.25(-1.47%)
May 22, 2019 17.00 17.00 17.00 98 +0.00(+0.00%)
May 21, 2019 16.97 17.00 16.97 17.00 985 +0.44(+2.68%)
May 20, 2019 16.75 16.75 16.00 16.56 1,956 -0.32(-1.92%)
May 17, 2019 16.60 16.88 16.50 16.88 1,000 +0.24(+1.44%)
May 16, 2019 16.82 17.25 16.63 16.64 2,786 -0.47(-2.75%)
May 15, 2019 18.00 18.00 17.11 17.11 945 -0.19(-1.10%)
May 14, 2019 17.47 18.32 16.00 17.30 3,928 +0.55(+3.28%)
May 13, 2019 19.05 19.05 16.75 16.75 3,772 -2.25(-11.84%)
May 10, 2019 20.55 20.55 19.00 19.00 3,200 -1.71(-8.25%)
May 09, 2019 20.71 20.71 20.71 20.71 210 -0.29(-1.39%)
May 08, 2019 21.10 21.10 21.00 21.00 327 -0.11(-0.50%)
May 07, 2019 21.84 22.22 20.61 21.11 957 +0.31(+1.47%)
May 06, 2019 20.20 20.80 20.20 20.80 770 +0.20(+0.97%)
May 03, 2019 20.65 20.90 20.60 20.60 700 -0.80(-3.74%)
May 02, 2019 20.35 21.40 20.35 21.40 762 -0.00(-0.00%)
May 01, 2019 21.40 21.40 21.40 195 +0.00(+0.00%)
Apr 30, 2019 21.32 21.40 21.28 21.40 1,253 +0.97(+4.75%)
Apr 29, 2019 20.21 21.34 20.10 20.43 1,146 -1.32(-6.07%)
Apr 26, 2019 21.75 21.75 21.75 101 +0.00(+0.00%)
Apr 25, 2019 21.80 21.80 21.43 21.75 1,432 -0.15(-0.68%)
Apr 24, 2019 21.89 21.90 21.89 21.90 1,702 +0.10(+0.46%)
Apr 23, 2019 21.70 21.80 21.70 21.80 1,244 +0.09(+0.41%)
Apr 22, 2019 20.65 21.71 20.65 21.71 434 -0.20(-0.91%)
Apr 18, 2019 21.91 21.91 21.91 145 +0.00(+0.00%)
Apr 17, 2019 21.11 21.91 21.11 21.91 992 -0.48(-2.14%)
Apr 16, 2019 21.95 22.39 21.95 22.39 584 -0.10(-0.44%)
Apr 15, 2019 22.51 22.51 20.01 22.49 9,146 -0.57(-2.47%)
Apr 12, 2019 23.06 23.06 23.06 507 +0.00(+0.00%)
Apr 11, 2019 23.49 23.50 23.06 23.06 959 -0.44(-1.87%)
Apr 10, 2019 23.50 23.50 23.49 23.50 2,461 -0.28(-1.19%)
Apr 09, 2019 24.00 24.00 23.60 23.78 1,683 -0.16(-0.66%)
Apr 08, 2019 23.51 23.94 23.51 23.94 1,194 -0.34(-1.40%)
Apr 05, 2019 24.00 24.30 24.00 24.28 800 +0.66(+2.79%)
Apr 04, 2019 24.25 24.60 23.42 23.62 3,653 -0.41(-1.71%)
Apr 03, 2019 25.00 25.00 24.00 24.03 8,134 -0.95(-3.80%)
Apr 02, 2019 24.98 25.50 24.63 24.98 4,042 +0.37(+1.50%)
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.