Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 5.320 5.320 5.210 5.230 156,505 -0.09(-1.69%)
May 30, 2017 5.320 5.380 5.310 5.320 168,347 +0.02(+0.38%)
May 26, 2017 5.240 5.350 5.240 5.300 148,058 +0.06(+1.15%)
May 25, 2017 5.290 5.320 5.230 5.240 216,162 -0.05(-0.95%)
May 24, 2017 5.300 5.330 5.260 5.290 259,812 +0.03(+0.57%)
May 23, 2017 5.350 5.380 5.260 5.260 228,926 +0.02(+0.38%)
May 22, 2017 5.350 5.400 5.210 5.240 191,955 -0.12(-2.24%)
May 19, 2017 5.330 5.466 5.240 5.360 361,965 +0.05(+0.94%)
May 18, 2017 5.590 5.660 5.210 5.310 567,630 -0.77(-12.66%)
May 17, 2017 6.170 6.170 6.070 6.080 150,266 -0.06(-0.98%)
May 16, 2017 6.070 6.160 6.070 6.140 98,686 +0.07(+1.15%)
May 15, 2017 6.180 6.200 6.040 6.070 99,168 -0.11(-1.78%)
May 12, 2017 6.270 6.290 6.160 6.180 75,113 -0.08(-1.28%)
May 11, 2017 6.210 6.260 6.190 6.260 74,026 +0.04(+0.64%)
May 10, 2017 6.130 6.240 6.130 6.220 95,784 +0.08(+1.30%)
May 09, 2017 6.060 6.140 6.060 6.140 71,806 +0.06(+0.99%)
May 08, 2017 6.060 6.100 6.030 6.080 107,188 +0.00(+0.00%)
May 05, 2017 6.010 6.100 5.950 6.080 57,083 +0.12(+2.01%)
May 04, 2017 6.010 6.031 5.920 5.960 95,852 -0.08(-1.32%)
May 03, 2017 6.050 6.080 6.030 6.040 67,495 -0.05(-0.82%)
May 02, 2017 6.050 6.110 6.050 6.090 179,872 -0.01(-0.16%)
May 01, 2017 6.160 6.160 6.050 6.100 91,696 -0.01(-0.16%)
Apr 28, 2017 6.090 6.120 5.995 6.110 77,623 +0.02(+0.33%)
Apr 27, 2017 6.050 6.100 5.980 6.090 89,482 +0.02(+0.33%)
Apr 26, 2017 6.120 6.120 6.060 6.070 118,898 -0.06(-0.98%)
Apr 25, 2017 6.120 6.130 6.090 6.130 103,348 -0.02(-0.33%)
Apr 24, 2017 6.200 6.200 6.111 6.150 221,474 +0.00(+0.00%)
Apr 21, 2017 6.180 6.180 6.100 6.150 125,290 +0.00(+0.00%)
Apr 20, 2017 6.110 6.190 6.105 6.150 98,405 +0.03(+0.49%)
Apr 19, 2017 6.150 6.170 6.120 6.120 147,930 -0.05(-0.81%)
Apr 18, 2017 6.120 6.220 6.100 6.170 84,361 -0.02(-0.32%)
Apr 17, 2017 6.220 6.255 6.180 6.190 101,541 -0.04(-0.64%)
Apr 13, 2017 6.290 6.300 6.220 6.230 82,122 -0.06(-0.95%)
Apr 12, 2017 6.250 6.320 6.250 6.290 117,186 +0.04(+0.64%)
Apr 11, 2017 6.340 6.340 6.220 6.250 125,621 -0.04(-0.64%)
Apr 10, 2017 6.160 6.310 6.140 6.290 195,296 +0.18(+2.95%)
Apr 07, 2017 6.320 6.320 6.090 6.110 223,822 -0.20(-3.17%)
Apr 06, 2017 6.230 6.330 6.210 6.310 65,484 +0.07(+1.12%)
Apr 05, 2017 6.290 6.300 6.200 6.240 119,504 -0.04(-0.64%)
Apr 04, 2017 6.290 6.310 6.205 6.280 94,361 +0.01(+0.16%)
Apr 03, 2017 6.280 6.280 6.200 6.270 117,375 +0.01(+0.16%)
Mar 31, 2017 6.300 6.350 6.255 6.260 94,614 -0.04(-0.63%)
Mar 30, 2017 6.300 6.340 6.270 6.300 168,603 +0.04(+0.64%)
Mar 29, 2017 6.190 6.280 6.180 6.260 89,131 +0.09(+1.46%)
Mar 28, 2017 6.200 6.250 6.170 6.170 120,385 -0.02(-0.32%)
Mar 27, 2017 6.160 6.230 6.120 6.190 81,366 +0.05(+0.81%)
Mar 24, 2017 6.110 6.210 6.100 6.140 135,433 +0.02(+0.33%)
Mar 23, 2017 6.030 6.160 6.030 6.120 100,568 +0.11(+1.83%)
Mar 22, 2017 5.970 6.030 5.920 6.010 88,984 +0.02(+0.33%)
Mar 21, 2017 5.990 6.060 5.950 5.990 138,521 +0.02(+0.34%)
Mar 20, 2017 5.940 5.990 5.940 5.970 86,088 +0.01(+0.17%)
Mar 17, 2017 5.960 6.010 5.930 5.960 152,571 -0.01(-0.17%)
Mar 16, 2017 5.950 6.020 5.945 5.970 127,651 -0.08(-1.32%)
Mar 15, 2017 5.770 6.050 5.760 6.050 217,170 +0.26(+4.49%)
Mar 14, 2017 5.880 5.880 5.780 5.790 121,425 -0.07(-1.19%)
Mar 13, 2017 5.800 5.890 5.800 5.860 118,253 -0.05(-0.85%)
Mar 10, 2017 5.870 5.920 5.840 5.910 169,404 +0.10(+1.72%)
Mar 09, 2017 5.900 5.910 5.790 5.810 127,838 -0.10(-1.69%)
Mar 08, 2017 5.910 5.980 5.890 5.910 151,607 -0.04(-0.67%)
Mar 07, 2017 5.780 5.960 5.770 5.950 412,616 +0.16(+2.76%)
Mar 06, 2017 5.810 5.860 5.770 5.790 109,056 -0.05(-0.86%)
Mar 03, 2017 5.830 5.850 5.790 5.840 130,911 +0.06(+1.04%)
Mar 02, 2017 5.750 5.880 5.750 5.780 165,356 -0.01(-0.17%)
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.