Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 63.47 64.31 62.94 64.20 760,969 +0.45(+0.71%)
Jan 30, 2019 63.63 64.40 63.04 63.75 466,298 +0.66(+1.05%)
Jan 29, 2019 62.42 63.47 61.78 63.09 382,054 +1.07(+1.73%)
Jan 28, 2019 61.68 62.69 61.27 62.02 510,515 -1.11(-1.76%)
Jan 25, 2019 62.48 63.94 62.11 63.13 650,700 +1.44(+2.33%)
Jan 24, 2019 61.46 62.09 61.46 61.69 401,726 +0.24(+0.39%)
Jan 23, 2019 61.34 62.10 60.26 61.45 790,080 -1.40(-2.23%)
Jan 22, 2019 64.02 64.24 62.52 62.85 637,295 -1.86(-2.87%)
Jan 18, 2019 63.57 65.25 63.36 64.71 721,500 +1.91(+3.04%)
Jan 17, 2019 61.88 63.45 61.88 62.80 590,831 +0.61(+0.98%)
Jan 16, 2019 62.18 62.58 61.67 62.19 503,477 +0.32(+0.52%)
Jan 15, 2019 61.65 62.02 61.28 61.87 436,899 +0.06(+0.10%)
Jan 14, 2019 61.27 62.19 61.27 61.81 394,584 -0.14(-0.23%)
Jan 11, 2019 61.58 62.26 60.83 61.95 548,300 +0.00(+0.00%)
Jan 10, 2019 61.05 62.02 60.99 61.95 351,526 +0.75(+1.23%)
Jan 09, 2019 61.00 61.46 60.51 61.20 642,694 +1.02(+1.69%)
Jan 08, 2019 60.10 60.56 59.31 60.18 871,988 +0.70(+1.18%)
Jan 07, 2019 58.81 60.48 58.10 59.48 1,343,353 +1.93(+3.35%)
Jan 04, 2019 55.21 57.74 55.19 57.55 1,007,900 +3.20(+5.89%)
Jan 03, 2019 55.31 55.55 54.03 54.35 752,577 -1.19(-2.14%)
Jan 02, 2019 54.96 55.95 54.40 55.54 771,259 -0.13(-0.23%)
Dec 31, 2018 54.90 55.67 54.51 55.67 402,000 +0.99(+1.81%)
Dec 28, 2018 54.88 55.15 54.01 54.68 413,400 +0.02(+0.04%)
Dec 27, 2018 53.06 54.67 52.78 54.66 531,672 +0.63(+1.17%)
Dec 26, 2018 52.50 54.10 51.48 54.03 523,880 +1.88(+3.60%)
Dec 24, 2018 53.23 53.32 52.14 52.15 331,100 -1.56(-2.90%)
Dec 21, 2018 54.60 55.53 53.65 53.71 1,295,100 -0.87(-1.59%)
Dec 20, 2018 54.60 55.92 54.06 54.58 890,140 -0.12(-0.22%)
Dec 19, 2018 56.49 57.26 54.49 54.70 1,060,100 -1.72(-3.05%)
Dec 18, 2018 54.44 57.27 54.44 56.42 1,968,404 +2.53(+4.69%)
Dec 17, 2018 54.58 55.45 53.61 53.89 1,445,828 -0.87(-1.59%)
Dec 14, 2018 54.00 55.53 54.00 54.76 1,116,600 +0.12(+0.22%)
Dec 13, 2018 55.82 56.18 54.59 54.64 1,092,224 -0.89(-1.60%)
Dec 12, 2018 55.86 56.70 55.52 55.53 904,044 +0.60(+1.09%)
Dec 11, 2018 55.95 56.37 54.78 54.93 1,173,711 -0.67(-1.21%)
Dec 10, 2018 56.57 56.87 54.95 55.60 1,260,748 -1.16(-2.04%)
Dec 07, 2018 58.09 58.86 56.75 56.76 1,043,200 -1.43(-2.46%)
Dec 06, 2018 58.07 58.29 56.51 58.19 1,580,397 -1.08(-1.82%)
Dec 04, 2018 60.45 60.89 59.20 59.27 1,298,200 -1.81(-2.96%)
Dec 03, 2018 62.40 63.18 61.04 61.08 1,727,107 +1.40(+2.35%)
Nov 30, 2018 58.53 59.84 58.53 59.68 4,426,000 +1.18(+2.02%)
Nov 29, 2018 58.93 59.48 58.12 58.50 942,278 -0.65(-1.10%)
Nov 28, 2018 58.55 59.26 57.07 59.15 753,846 +0.86(+1.48%)
Nov 27, 2018 58.85 59.22 57.97 58.29 883,357 -0.94(-1.59%)
Nov 26, 2018 58.36 59.39 58.36 59.23 863,460 +1.31(+2.26%)
Nov 23, 2018 57.57 58.51 57.02 57.92 244,300 -0.10(-0.17%)
Nov 21, 2018 58.02 58.02 58.02 0 +0.08(+0.14%)
Nov 20, 2018 56.52 58.24 55.46 57.94 1,227,495 +0.59(+1.03%)
Nov 19, 2018 57.00 58.28 56.97 57.35 809,962 +0.17(+0.30%)
Nov 16, 2018 57.15 57.66 56.46 57.18 917,100 -0.22(-0.38%)
Nov 15, 2018 56.26 57.58 55.57 57.40 892,829 +0.59(+1.04%)
Nov 14, 2018 57.69 58.47 56.20 56.81 865,841 -0.66(-1.15%)
Nov 13, 2018 56.45 58.68 56.25 57.47 917,908 +1.26(+2.24%)
Nov 12, 2018 55.78 57.22 55.23 56.21 992,024 +0.43(+0.77%)
Nov 09, 2018 57.23 57.45 55.41 55.78 1,033,600 -2.15(-3.71%)
Nov 08, 2018 58.05 58.78 56.86 57.93 864,775 -0.33(-0.57%)
Nov 07, 2018 58.06 58.69 56.73 58.26 928,350 +0.58(+1.01%)
Nov 06, 2018 56.14 57.96 56.05 57.68 875,252 +1.43(+2.54%)
Nov 05, 2018 57.04 57.67 55.91 56.25 768,331 -0.89(-1.56%)
Nov 02, 2018 58.06 59.10 56.71 57.14 710,100 -0.25(-0.44%)
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.