Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 1461 1473 1459 1470 0 -2.30(-0.16%)
Nov 28, 2019 1473 0 +16.50(+1.13%)
Nov 27, 2019 1454 1456 1454 1456 0 -5.30(-0.36%)
Nov 26, 2019 1461 1462 1461 1462 0 +7.10(+0.49%)
Nov 25, 2019 1455 1455 1454 1454 0 -5.50(-0.38%)
Nov 24, 2019 1461 1461 1460 1460 0 -1.60(-0.11%)
Nov 22, 2019 1464 1473 1461 1462 0 -2.10(-0.14%)
Nov 21, 2019 1464 0 -11.60(-0.79%)
Nov 20, 2019 1475 1476 1474 1475 0 +0.20(+0.01%)
Nov 19, 2019 1473 1475 1473 1475 0 +3.90(+0.27%)
Nov 18, 2019 1472 1472 1471 1471 0 +2.50(+0.17%)
Nov 17, 2019 1468 1469 1468 1469 0 -0.10(-0.01%)
Nov 15, 2019 1472 1472 1463 1469 0 +0.20(+0.01%)
Nov 14, 2019 1468 0 +5.20(+0.36%)
Nov 13, 2019 1463 0 +5.10(+0.35%)
Nov 12, 2019 1456 1459 1456 1458 0 +2.00(+0.14%)
Nov 11, 2019 1456 1456 1456 1456 0 -5.20(-0.36%)
Nov 10, 2019 1460 1462 1460 1461 0 +1.60(+0.11%)
Nov 08, 2019 1469 1474 1457 1460 0 -3.10(-0.21%)
Nov 07, 2019 1463 0 -29.20(-1.96%)
Nov 06, 2019 1492 1492 1491 1492 0 +5.90(+0.40%)
Nov 05, 2019 1484 1486 1484 1486 0 -25.40(-1.68%)
Nov 04, 2019 1512 1512 1511 1512 0 -3.40(-0.22%)
Nov 03, 2019 1516 1516 1515 1515 0 -1.70(-0.11%)
Nov 02, 2019 1515 1519 1505 1517 0 +0.00(+0.00%)
Nov 01, 2019 1515 1519 1505 1517 0 +5.30(+0.35%)
Oct 31, 2019 1511 0 +13.40(+0.89%)
Oct 30, 2019 1499 1499 1496 1498 0 +8.10(+0.54%)
Oct 29, 2019 1490 1490 1489 1490 0 -3.90(-0.26%)
Oct 28, 2019 1494 1495 1494 1494 0 -12.00(-0.80%)
Oct 27, 2019 1507 1507 1505 1506 0 -1.30(-0.09%)
Oct 26, 2019 1506 1521 1503 1507 0 +0.00(+0.00%)
Oct 25, 2019 1506 1521 1503 1507 0 +1.50(+0.10%)
Oct 24, 2019 1506 1507 1505 1506 0 +10.70(+0.72%)
Oct 23, 2019 1495 1495 1494 1495 0 +3.50(+0.23%)
Oct 22, 2019 1491 1492 1491 1491 0 +4.60(+0.31%)
Oct 21, 2019 1488 1488 1487 1487 0 -8.00(-0.54%)
Oct 20, 2019 1496 1496 1494 1495 0 +1.40(+0.09%)
Oct 19, 2019 1496 1498 1488 1493 0 +0.00(+0.00%)
Oct 18, 2019 1496 1498 1488 1493 0 -3.20(-0.21%)
Oct 17, 2019 1496 1498 1495 1497 0 +2.70(+0.18%)
Oct 16, 2019 1494 1495 1494 1494 0 +9.30(+0.63%)
Oct 15, 2019 1485 1485 1484 1485 0 -11.70(-0.78%)
Oct 14, 2019 1498 1498 1496 1496 0 +7.50(+0.50%)
Oct 13, 2019 1492 1493 1487 1489 0 -4.70(-0.31%)
Oct 12, 2019 1498 1508 1478 1494 0 +0.00(+0.00%)
Oct 11, 2019 1498 1508 1478 1494 0 -4.00(-0.27%)
Oct 10, 2019 1498 1500 1496 1498 0 -22.30(-1.47%)
Oct 09, 2019 1511 1522 1511 1520 0 +6.00(+0.40%)
Oct 08, 2019 1511 1514 1511 1514 0 +16.10(+1.07%)
Oct 07, 2019 1499 1500 1497 1498 0 -14.60(-0.97%)
Oct 06, 2019 1519 1519 1511 1512 0 +2.00(+0.13%)
Oct 05, 2019 1512 1526 1501 1510 0 +0.00(+0.00%)
Oct 04, 2019 1512 1526 1501 1510 0 -2.40(-0.16%)
Oct 03, 2019 1512 1514 1510 1513 0 +6.60(+0.44%)
Oct 02, 2019 1506 1506 1505 1506 0 +20.50(+1.38%)
Oct 01, 2019 1485 1487 1484 1486 0 +6.30(+0.43%)
Sep 30, 2019 1478 1480 1478 1479 0 -25.40(-1.69%)
Sep 29, 2019 1502 1514 1493 1505 0 +1.40(+0.09%)
Sep 28, 2019 1512 1520 1493 1503 0 +0.00(+0.00%)
Sep 27, 2019 1512 1520 1493 1503 0 -8.90(-0.59%)
Sep 26, 2019 1512 1512 1511 1512 0 -0.60(-0.04%)
Sep 25, 2019 1511 1513 1510 1513 0 -25.90(-1.68%)
Sep 24, 2019 1540 1543 1538 1539 0 +9.10(+0.59%)
Sep 23, 2019 1530 1531 1528 1530 0 +8.40(+0.55%)
Sep 22, 2019 1522 1524 1505 1521 0 -3.20(-0.21%)
Sep 21, 2019 1507 1524 1496 1524 0 +0.00(+0.00%)
Sep 20, 2019 1507 1524 1505 1524 0 +18.50(+1.23%)
Sep 19, 2019 1507 1507 1505 1506 0 +6.50(+0.43%)
Sep 18, 2019 1502 1502 1499 1499 0 -9.40(-0.62%)
Sep 17, 2019 1510 1510 1508 1509 0 +2.70(+0.18%)
Sep 16, 2019 1506 1508 1506 1506 0 -4.00(-0.26%)
Sep 15, 2019 1513 1517 1493 1510 0 +14.40(+0.96%)
Sep 14, 2019 1506 1517 1493 1496 0 +0.00(+0.00%)
Sep 13, 2019 1506 1517 1493 1496 0 -8.60(-0.57%)
Sep 12, 2019 1506 1507 1503 1504 0 -1.10(-0.07%)
Sep 11, 2019 1505 1506 1503 1505 0 +10.40(+0.70%)
Sep 10, 2019 1494 1496 1493 1495 0 -10.90(-0.72%)
Sep 09, 2019 1507 1508 1506 1506 0 -8.10(-0.54%)
Sep 08, 2019 1516 1516 1512 1514 0 -1.00(-0.07%)
Sep 07, 2019 1526 1536 1511 1515 0 +0.00(+0.00%)
Sep 06, 2019 1526 1536 1511 1515 0 -12.00(-0.79%)
Sep 05, 2019 1526 1527 1526 1527 0 -34.60(-2.22%)
Sep 04, 2019 1561 1562 1559 1562 0 +5.00(+0.32%)
Sep 03, 2019 1556 1557 1554 1557 0 +21.30(+1.39%)
Sep 02, 2019 1535 1544 1528 1535 0 -2.20(-0.14%)
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.