Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 5.830 5.830 5.710 5.720 109,315 -0.08(-1.38%)
Feb 27, 2017 5.860 5.890 5.800 5.800 130,357 -0.03(-0.51%)
Feb 24, 2017 5.940 5.950 5.830 5.830 128,870 -0.12(-1.94%)
Feb 23, 2017 5.880 6.000 5.880 5.946 138,874 +0.07(+1.12%)
Feb 22, 2017 5.870 5.940 5.860 5.880 204,173 +0.02(+0.34%)
Feb 21, 2017 5.800 5.890 5.800 5.860 120,245 +0.01(+0.17%)
Feb 17, 2017 5.850 5.850 5.850 0 +0.01(+0.17%)
Feb 16, 2017 5.830 5.920 5.820 5.840 86,706 -0.04(-0.68%)
Feb 15, 2017 5.770 5.890 5.760 5.880 210,540 +0.06(+1.03%)
Feb 14, 2017 5.830 5.860 5.770 5.820 128,900 +0.02(+0.34%)
Feb 13, 2017 5.860 5.880 5.800 5.800 174,737 -0.05(-0.85%)
Feb 10, 2017 5.680 5.850 5.680 5.850 157,683 +0.15(+2.63%)
Feb 09, 2017 5.820 5.890 5.630 5.700 479,663 -0.32(-5.32%)
Feb 08, 2017 5.870 6.030 5.870 6.020 112,112 +0.11(+1.86%)
Feb 07, 2017 6.010 6.020 5.890 5.910 161,097 -0.10(-1.66%)
Feb 06, 2017 5.910 6.040 5.910 6.010 154,018 +0.08(+1.35%)
Feb 03, 2017 5.900 6.000 5.900 5.930 96,276 +0.06(+1.02%)
Feb 02, 2017 5.910 5.920 5.850 5.870 96,533 -0.02(-0.34%)
Feb 01, 2017 5.970 5.970 5.870 5.890 133,129 -0.05(-0.84%)
Jan 31, 2017 5.810 5.940 5.810 5.940 119,920 +0.13(+2.24%)
Jan 30, 2017 5.850 5.850 5.700 5.810 246,879 -0.04(-0.68%)
Jan 27, 2017 5.820 5.910 5.820 5.850 165,610 +0.00(+0.00%)
Jan 26, 2017 5.850 5.940 5.830 5.850 320,909 +0.02(+0.34%)
Jan 25, 2017 5.780 5.860 5.750 5.830 144,676 +0.09(+1.57%)
Jan 24, 2017 5.590 5.780 5.590 5.740 413,659 +0.15(+2.68%)
Jan 23, 2017 5.540 5.610 5.520 5.590 127,203 +0.04(+0.72%)
Jan 20, 2017 5.510 5.580 5.510 5.550 257,882 +0.04(+0.73%)
Jan 19, 2017 5.460 5.570 5.460 5.510 130,435 +0.04(+0.73%)
Jan 18, 2017 5.530 5.530 5.450 5.470 366,130 -0.03(-0.55%)
Jan 17, 2017 5.490 5.580 5.490 5.500 126,326 +0.01(+0.18%)
Jan 13, 2017 5.490 5.490 5.490 0 +0.01(+0.18%)
Jan 12, 2017 5.470 5.510 5.440 5.480 83,095 +0.05(+0.92%)
Jan 11, 2017 5.400 5.470 5.366 5.430 61,523 +0.02(+0.37%)
Jan 10, 2017 5.400 5.450 5.370 5.410 96,350 +0.00(+0.00%)
Jan 09, 2017 5.440 5.440 5.363 5.410 95,894 -0.03(-0.55%)
Jan 06, 2017 5.440 5.527 5.380 5.440 120,912 +0.01(+0.18%)
Jan 05, 2017 5.520 5.560 5.410 5.430 108,004 -0.11(-1.99%)
Jan 04, 2017 5.440 5.540 5.440 5.540 202,005 +0.10(+1.84%)
Jan 03, 2017 5.470 5.490 5.420 5.440 189,996 -0.02(-0.37%)
Dec 30, 2016 5.460 5.460 5.460 0 +0.01(+0.18%)
Dec 29, 2016 5.340 5.450 5.300 5.450 132,696 +0.11(+2.06%)
Dec 28, 2016 5.320 5.370 5.290 5.340 82,728 +0.04(+0.75%)
Dec 27, 2016 5.290 5.380 5.264 5.300 63,497 +0.01(+0.19%)
Dec 23, 2016 5.290 5.290 5.290 0 -0.01(-0.19%)
Dec 22, 2016 5.360 5.370 5.280 5.300 53,017 -0.08(-1.49%)
Dec 21, 2016 5.250 5.430 5.240 5.380 256,359 +0.11(+2.09%)
Dec 20, 2016 5.350 5.360 5.250 5.270 93,595 -0.07(-1.31%)
Dec 19, 2016 5.400 5.430 5.340 5.340 123,700 -0.03(-0.56%)
Dec 16, 2016 5.300 5.390 5.300 5.370 91,504 +0.03(+0.56%)
Dec 15, 2016 5.260 5.410 5.190 5.340 148,364 +0.08(+1.52%)
Dec 14, 2016 5.510 5.540 5.260 5.260 182,655 -0.22(-4.01%)
Dec 13, 2016 5.610 5.630 5.480 5.480 141,303 -0.16(-2.84%)
Dec 12, 2016 5.670 5.742 5.620 5.640 176,428 -0.02(-0.35%)
Dec 09, 2016 5.610 5.710 5.610 5.660 137,608 +0.03(+0.53%)
Dec 08, 2016 5.550 5.650 5.550 5.630 121,297 +0.08(+1.44%)
Dec 07, 2016 5.530 5.590 5.470 5.550 123,489 -0.03(-0.54%)
Dec 06, 2016 5.600 5.660 5.550 5.580 131,168 -0.01(-0.18%)
Dec 05, 2016 5.590 5.695 5.580 5.590 131,600 +0.00(+0.00%)
Dec 02, 2016 5.660 5.718 5.580 5.590 126,487 -0.07(-1.24%)
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.