Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 13.00 13.50 13.00 13.50 589 -0.50(-3.57%)
Jul 30, 2019 14.00 14.00 14.00 14.00 272 -0.89(-5.96%)
Jul 29, 2019 13.54 14.89 13.00 14.89 1,502 +0.56(+3.88%)
Jul 24, 2019 14.33 14.33 14.33 0 +0.00(+0.00%)
Jul 23, 2019 14.33 14.33 14.33 14.33 355 -0.67(-4.47%)
Jul 22, 2019 15.00 15.00 15.00 15.00 310 +1.00(+7.14%)
Jul 17, 2019 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 16, 2019 14.00 14.00 14.00 14.00 297 +0.00(+0.00%)
Jul 15, 2019 14.00 14.00 14.00 80 +0.00(+0.00%)
Jul 12, 2019 14.00 14.00 14.00 14.00 300 +0.30(+2.19%)
Jul 11, 2019 13.70 13.70 13.70 13.70 477 -0.01(-0.07%)
Jul 10, 2019 13.71 13.71 13.71 13.71 388 +0.01(+0.07%)
Jul 09, 2019 14.30 14.30 13.70 13.70 1,582 -0.15(-1.08%)
Jul 08, 2019 13.85 13.85 13.85 3 +0.00(+0.00%)
Jul 05, 2019 15.05 15.05 13.85 13.85 900 -1.21(-8.04%)
Jul 03, 2019 15.06 15.06 15.06 15.06 100 -0.24(-1.57%)
Jul 02, 2019 15.58 15.58 15.30 15.30 422 -0.12(-0.78%)
Jul 01, 2019 15.42 15.42 15.42 15.42 165 -0.19(-1.22%)
Jun 28, 2019 15.61 15.61 15.61 51 +0.00(+0.00%)
Jun 27, 2019 15.61 15.61 15.61 51 +0.00(+0.00%)
Jun 26, 2019 16.25 16.25 15.61 15.61 257 -0.54(-3.34%)
Jun 25, 2019 16.00 16.15 15.94 16.15 1,558 +0.62(+3.99%)
Jun 24, 2019 16.75 16.75 15.53 15.53 354 -1.37(-8.11%)
Jun 21, 2019 16.90 16.90 16.90 16.90 400 -0.00(-0.02%)
Jun 20, 2019 17.50 17.50 16.86 16.90 2,673 +1.31(+8.42%)
Jun 19, 2019 15.59 15.59 15.59 15.59 216 -1.40(-8.24%)
Jun 18, 2019 15.10 16.99 15.10 16.99 747 +1.78(+11.70%)
Jun 13, 2019 15.21 15.21 15.21 0 -0.31(-2.00%)
Jun 12, 2019 15.52 15.52 15.52 15.52 102 +0.27(+1.77%)
Jun 10, 2019 15.25 15.25 15.25 0 +0.25(+1.67%)
Jun 07, 2019 15.00 15.00 15.00 32 +0.00(+0.00%)
Jun 06, 2019 15.00 15.00 15.00 166 +0.00(+0.00%)
Jun 05, 2019 15.85 15.86 15.00 15.00 610 -0.85(-5.36%)
Jun 04, 2019 15.85 15.85 15.85 12 +0.00(+0.00%)
Jun 03, 2019 15.75 15.85 15.75 15.85 600 +0.21(+1.34%)
May 31, 2019 16.50 16.50 15.62 15.64 1,100 +0.12(+0.77%)
May 30, 2019 15.00 16.00 15.00 15.52 902 +0.47(+3.12%)
May 29, 2019 15.40 15.40 15.05 15.05 900 -0.99(-6.17%)
May 28, 2019 16.04 16.04 16.04 121 +0.00(+0.00%)
May 24, 2019 16.78 16.80 15.00 16.04 2,900 -0.71(-4.24%)
May 23, 2019 16.75 16.75 16.75 16.75 758 -0.25(-1.47%)
May 22, 2019 17.00 17.00 17.00 98 +0.00(+0.00%)
May 21, 2019 16.97 17.00 16.97 17.00 985 +0.44(+2.68%)
May 20, 2019 16.75 16.75 16.00 16.56 1,956 -0.32(-1.92%)
May 17, 2019 16.60 16.88 16.50 16.88 1,000 +0.24(+1.44%)
May 16, 2019 16.82 17.25 16.63 16.64 2,786 -0.47(-2.75%)
May 15, 2019 18.00 18.00 17.11 17.11 945 -0.19(-1.10%)
May 14, 2019 17.47 18.32 16.00 17.30 3,928 +0.55(+3.28%)
May 13, 2019 19.05 19.05 16.75 16.75 3,772 -2.25(-11.84%)
May 10, 2019 20.55 20.55 19.00 19.00 3,200 -1.71(-8.25%)
May 09, 2019 20.71 20.71 20.71 20.71 210 -0.29(-1.39%)
May 08, 2019 21.10 21.10 21.00 21.00 327 -0.11(-0.50%)
May 07, 2019 21.84 22.22 20.61 21.11 957 +0.31(+1.47%)
May 06, 2019 20.20 20.80 20.20 20.80 770 +0.20(+0.97%)
May 03, 2019 20.65 20.90 20.60 20.60 700 -0.80(-3.74%)
May 02, 2019 20.35 21.40 20.35 21.40 762 -0.00(-0.00%)
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.