Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 15.10 15.39 14.69 14.95 1,542,600 -0.09(-0.63%)
Feb 25, 2021 15.00 15.95 14.89 15.04 3,446,287 +0.73(+5.10%)
Feb 24, 2021 14.37 14.52 14.10 14.31 1,173,752 -0.33(-2.25%)
Feb 23, 2021 14.40 14.68 13.81 14.64 1,445,931 -0.41(-2.72%)
Feb 22, 2021 15.35 15.55 15.01 15.05 1,330,821 -0.28(-1.83%)
Feb 19, 2021 15.25 15.50 15.18 15.33 1,794,800 +0.06(+0.43%)
Feb 18, 2021 15.36 15.43 14.99 15.27 1,047,011 -0.21(-1.39%)
Feb 17, 2021 15.49 15.56 14.94 15.48 1,562,304 -0.12(-0.77%)
Feb 16, 2021 15.61 16.10 15.38 15.60 2,534,651 +0.11(+0.71%)
Feb 12, 2021 15.75 16.18 15.44 15.49 3,161,900 -0.41(-2.58%)
Feb 11, 2021 16.25 16.35 15.58 15.90 1,254,546 -0.21(-1.30%)
Feb 10, 2021 16.74 16.74 15.58 16.11 2,430,589 -0.35(-2.13%)
Feb 09, 2021 17.87 18.17 16.42 16.46 3,612,319 -1.61(-8.91%)
Feb 08, 2021 16.64 19.17 16.63 18.07 8,373,673 +1.82(+11.20%)
Feb 05, 2021 13.72 16.43 13.70 16.25 3,813,700 +2.23(+15.91%)
Feb 04, 2021 14.47 14.96 13.91 14.02 4,557,216 -1.12(-7.40%)
Feb 03, 2021 15.47 15.80 14.93 15.14 4,137,096 +0.00(+0.00%)
Feb 02, 2021 14.05 15.58 13.87 15.14 3,772,062 +1.14(+8.14%)
Feb 01, 2021 14.06 14.25 13.63 14.00 2,103,266 +0.02(+0.14%)
Jan 29, 2021 14.26 14.33 13.60 13.98 2,001,100 -0.05(-0.36%)
Jan 28, 2021 15.05 15.91 13.87 14.03 4,780,339 -1.05(-6.96%)
Jan 27, 2021 13.71 15.77 13.50 15.08 9,347,220 +1.22(+8.80%)
Jan 26, 2021 12.79 14.02 12.75 13.86 7,634,846 +1.16(+9.13%)
Jan 25, 2021 12.70 13.36 12.65 12.70 4,643,249 +0.22(+1.76%)
Jan 22, 2021 12.48 12.58 12.32 12.48 1,254,300 -0.02(-0.16%)
Jan 21, 2021 12.42 12.72 12.37 12.50 1,390,974 +0.19(+1.54%)
Jan 20, 2021 11.93 12.35 11.84 12.31 2,800,347 +0.54(+4.59%)
Jan 19, 2021 12.27 12.27 11.65 11.77 2,863,206 -0.21(-1.75%)
Jan 15, 2021 12.19 12.39 11.91 11.98 1,940,400 -0.21(-1.72%)
Jan 14, 2021 12.48 12.52 12.09 12.19 2,117,988 -0.20(-1.61%)
Jan 13, 2021 12.48 12.74 12.31 12.39 1,719,782 +0.02(+0.16%)
Jan 12, 2021 12.25 12.72 12.15 12.37 3,826,029 +0.40(+3.34%)
Jan 11, 2021 11.56 11.98 11.45 11.97 2,798,529 +0.23(+1.96%)
Jan 08, 2021 11.84 11.90 11.43 11.74 3,235,200 -0.11(-0.93%)
Jan 07, 2021 12.14 12.24 11.82 11.85 1,506,470 -0.06(-0.50%)
Jan 06, 2021 12.05 12.20 11.86 11.91 2,214,882 -0.32(-2.62%)
Jan 05, 2021 12.93 12.93 12.18 12.23 2,032,811 -0.74(-5.71%)
Jan 04, 2021 13.36 13.65 12.96 12.97 3,573,248 -0.22(-1.71%)
Dec 31, 2020 13.20 13.20 13.20 1,371,541 -0.03(-0.19%)
Dec 30, 2020 13.12 13.30 13.00 13.22 1,371,541 +0.20(+1.50%)
Dec 29, 2020 13.60 13.73 12.86 13.03 1,577,151 -0.45(-3.30%)
Dec 28, 2020 13.45 13.84 13.40 13.47 2,751,973 +0.20(+1.51%)
Dec 24, 2020 12.87 13.32 12.71 13.27 1,016,100 +0.43(+3.35%)
Dec 23, 2020 12.86 12.98 12.56 12.84 1,773,487 +0.08(+0.63%)
Dec 22, 2020 12.47 13.15 12.42 12.76 3,179,642 +0.41(+3.32%)
Dec 21, 2020 12.55 13.08 12.28 12.35 2,482,166 -0.52(-4.04%)
Dec 18, 2020 12.36 12.90 12.26 12.87 2,547,700 +0.74(+6.10%)
Dec 17, 2020 11.89 12.15 11.87 12.13 1,650,438 +0.40(+3.41%)
Dec 16, 2020 11.56 12.10 11.26 11.73 2,999,907 -0.42(-3.46%)
Dec 15, 2020 12.10 12.26 11.61 12.15 1,851,477 +0.20(+1.67%)
Dec 14, 2020 11.90 12.02 11.85 11.95 1,710,240 +0.05(+0.42%)
Dec 11, 2020 11.98 12.13 11.80 11.90 2,004,000 -0.08(-0.67%)
Dec 10, 2020 11.51 12.42 11.20 11.98 3,336,126 +0.41(+3.54%)
Dec 09, 2020 11.75 11.93 11.46 11.57 1,522,810 -0.19(-1.62%)
Dec 08, 2020 11.81 11.90 11.61 11.76 1,526,293 -0.04(-0.34%)
Dec 07, 2020 12.09 12.09 11.78 11.80 2,250,992 -0.24(-1.99%)
Dec 04, 2020 11.74 12.10 11.73 12.04 1,300,200 +0.31(+2.64%)
Dec 03, 2020 11.70 12.01 11.59 11.73 2,054,123 +0.00(+0.00%)
Dec 02, 2020 12.22 12.22 11.71 11.73 2,322,193 -0.55(-4.48%)
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.