Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 3.150 3.245 3.150 3.150 13,547 +0.00(+0.00%)
Apr 13, 2021 3.260 3.300 3.110 3.150 41,675 -0.10(-3.08%)
Apr 12, 2021 3.450 3.480 3.250 3.250 69,103 -0.20(-5.80%)
Apr 09, 2021 3.360 3.480 3.360 3.450 24,200 +0.04(+1.17%)
Apr 08, 2021 3.370 3.480 3.370 3.410 26,953 +0.02(+0.59%)
Apr 07, 2021 3.370 3.478 3.312 3.390 34,654 +0.03(+0.89%)
Apr 06, 2021 3.530 3.550 3.360 3.360 23,007 -0.17(-4.82%)
Apr 05, 2021 3.500 3.596 3.410 3.530 15,947 +0.13(+3.82%)
Apr 01, 2021 3.300 3.460 3.300 3.400 31,400 +0.15(+4.62%)
Mar 31, 2021 3.180 3.380 3.160 3.250 25,905 +0.01(+0.31%)
Mar 30, 2021 3.290 3.290 3.150 3.240 93,529 -0.13(-3.86%)
Mar 29, 2021 3.580 3.650 3.350 3.370 77,104 -0.18(-5.07%)
Mar 26, 2021 3.670 3.800 3.550 3.550 72,300 -0.14(-3.79%)
Mar 25, 2021 3.550 3.870 3.550 3.690 113,986 +0.13(+3.65%)
Mar 24, 2021 3.730 3.770 3.550 3.560 140,035 -0.18(-4.81%)
Mar 23, 2021 4.080 4.230 3.660 3.740 310,075 -0.32(-7.88%)
Mar 22, 2021 3.800 4.650 3.560 4.060 1,122,548 +0.27(+7.12%)
Mar 19, 2021 3.790 4.040 3.634 3.790 274,000 -0.07(-1.81%)
Mar 18, 2021 3.390 4.300 3.390 3.860 1,353,478 +0.47(+13.86%)
Mar 17, 2021 3.360 3.490 3.270 3.390 51,787 -0.04(-1.17%)
Mar 16, 2021 3.460 3.530 3.350 3.430 32,844 +0.00(+0.00%)
Mar 15, 2021 3.600 3.620 3.310 3.430 73,770 -0.10(-2.83%)
Mar 12, 2021 3.740 3.740 3.500 3.530 59,100 -0.25(-6.61%)
Mar 11, 2021 3.550 3.860 3.500 3.780 194,219 +0.23(+6.48%)
Mar 10, 2021 3.270 3.790 3.270 3.550 299,812 +0.29(+8.90%)
Mar 09, 2021 3.120 3.410 3.120 3.260 52,341 +0.11(+3.49%)
Mar 08, 2021 3.040 3.260 2.990 3.150 42,457 +0.13(+4.30%)
Mar 05, 2021 2.920 3.090 2.810 3.020 50,500 +0.04(+1.34%)
Mar 04, 2021 3.450 3.520 2.980 2.980 71,614 -0.47(-13.62%)
Mar 03, 2021 3.620 3.780 3.450 3.450 135,610 -0.12(-3.36%)
Mar 02, 2021 3.610 3.670 3.470 3.570 17,209 -0.06(-1.65%)
Mar 01, 2021 3.548 3.680 3.525 3.630 37,601 +0.16(+4.61%)
Feb 26, 2021 3.640 3.710 3.450 3.470 79,700 -0.14(-3.88%)
Feb 25, 2021 3.740 3.810 3.550 3.610 110,038 -0.08(-2.17%)
Feb 24, 2021 3.600 3.860 3.600 3.690 167,009 +0.17(+4.83%)
Feb 23, 2021 4.210 4.280 3.510 3.520 506,070 -1.09(-23.64%)
Feb 22, 2021 4.220 4.930 4.150 4.610 1,886,240 +0.45(+10.82%)
Feb 19, 2021 4.200 4.280 4.150 4.160 78,500 +0.05(+1.22%)
Feb 18, 2021 4.560 4.620 4.020 4.110 280,307 -0.38(-8.46%)
Feb 17, 2021 4.490 4.740 4.430 4.490 351,414 +0.07(+1.58%)
Feb 16, 2021 4.490 4.600 4.320 4.420 246,361 +0.04(+0.91%)
Feb 12, 2021 3.970 4.910 3.904 4.380 1,661,100 +0.43(+10.89%)
Feb 11, 2021 4.000 4.020 3.780 3.950 195,960 -0.01(-0.25%)
Feb 10, 2021 4.420 4.440 3.860 3.960 415,994 -0.11(-2.70%)
Feb 09, 2021 3.830 4.120 3.760 4.070 438,561 +0.25(+6.54%)
Feb 08, 2021 3.660 3.850 3.659 3.820 87,620 +0.19(+5.23%)
Feb 05, 2021 3.720 3.790 3.610 3.630 184,600 -0.09(-2.42%)
Feb 04, 2021 3.770 3.910 3.650 3.720 117,079 -0.05(-1.33%)
Feb 03, 2021 3.710 4.200 3.640 3.770 710,048 +0.09(+2.45%)
Feb 02, 2021 3.710 3.837 3.540 3.680 150,800 -0.02(-0.54%)
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.