Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 3.482 3.515 3.442 3.491 156,075 +0.00(+0.00%)
Jan 30, 2018 3.491 3.515 3.491 3.491 207,230 -0.04(-1.16%)
Jan 29, 2018 3.556 3.573 3.482 3.532 565,810 -0.02(-0.69%)
Jan 26, 2018 3.556 3.581 3.540 3.556 162,859 +0.00(+0.00%)
Jan 25, 2018 3.523 3.577 3.523 3.556 177,314 +0.04(+1.17%)
Jan 24, 2018 3.540 3.548 3.479 3.515 145,787 +0.01(+0.23%)
Jan 23, 2018 3.548 3.548 3.474 3.507 125,006 -0.04(-1.15%)
Jan 22, 2018 3.474 3.556 3.474 3.548 181,323 +0.08(+2.36%)
Jan 19, 2018 3.401 3.474 3.392 3.466 143,092 +0.07(+1.93%)
Jan 18, 2018 3.376 3.425 3.360 3.401 128,105 -0.01(-0.24%)
Jan 17, 2018 3.392 3.441 3.360 3.409 187,816 +0.03(+0.97%)
Jan 16, 2018 3.417 3.458 3.376 3.376 249,803 +0.00(+0.00%)
Jan 12, 2018 3.376 3.376 3.376 0 +0.00(+0.00%)
Jan 11, 2018 3.310 3.388 3.278 3.376 272,224 +0.08(+2.49%)
Jan 10, 2018 3.360 3.401 3.278 3.294 396,624 -0.07(-1.95%)
Jan 09, 2018 3.458 3.482 3.334 3.360 392,625 -0.07(-2.15%)
Jan 08, 2018 3.482 3.515 3.417 3.433 267,306 -0.06(-1.64%)
Jan 05, 2018 3.581 3.600 3.458 3.491 317,348 -0.08(-2.29%)
Jan 04, 2018 3.589 3.614 3.556 3.573 158,000 -0.02(-0.46%)
Jan 03, 2018 3.630 3.659 3.581 3.589 180,452 -0.02(-0.45%)
Jan 02, 2018 3.556 3.646 3.549 3.605 336,796 +0.09(+2.56%)
Dec 29, 2017 3.515 3.515 3.515 0 -0.02(-0.46%)
Dec 28, 2017 3.564 3.581 3.491 3.532 291,803 -0.01(-0.23%)
Dec 27, 2017 3.581 3.597 3.523 3.540 205,244 -0.02(-0.69%)
Dec 26, 2017 3.523 3.638 3.500 3.564 210,158 +0.02(+0.69%)
Dec 22, 2017 3.597 3.597 3.532 3.540 296,804 -0.05(-1.37%)
Dec 21, 2017 3.564 3.638 3.564 3.589 215,058 +0.03(+0.92%)
Dec 20, 2017 3.605 3.655 3.548 3.556 187,209 -0.03(-0.91%)
Dec 19, 2017 3.687 3.704 3.556 3.589 327,769 -0.09(-2.45%)
Dec 18, 2017 3.482 3.720 3.482 3.679 624,811 +0.17(+4.91%)
Dec 15, 2017 3.376 3.532 3.327 3.507 648,531 +0.13(+3.88%)
Dec 14, 2017 3.368 3.392 3.327 3.376 454,152 +0.06(+1.85%)
Dec 13, 2017 3.322 3.338 3.283 3.314 501,874 -0.01(-0.24%)
Dec 12, 2017 3.307 3.354 3.283 3.322 384,715 +0.02(+0.48%)
Dec 11, 2017 3.394 3.410 3.291 3.307 166,054 -0.08(-2.35%)
Dec 08, 2017 3.338 3.401 3.300 3.386 205,238 +0.06(+1.91%)
Dec 07, 2017 3.267 3.338 3.259 3.322 181,149 +0.05(+1.46%)
Dec 06, 2017 3.299 3.354 3.241 3.275 298,055 -0.01(-0.24%)
Dec 05, 2017 3.386 3.410 3.275 3.283 212,990 -0.10(-3.05%)
Dec 04, 2017 3.466 3.497 3.378 3.386 161,136 -0.08(-2.29%)
Dec 01, 2017 3.458 3.497 3.418 3.466 235,462 +0.03(+0.93%)
Nov 30, 2017 3.354 3.442 3.338 3.434 450,537 +0.10(+3.10%)
Nov 29, 2017 3.330 3.354 3.267 3.330 153,481 +0.01(+0.24%)
Nov 28, 2017 3.299 3.326 3.251 3.322 314,073 +0.02(+0.72%)
Nov 27, 2017 3.458 3.458 3.283 3.299 454,440 -0.17(-4.82%)
Nov 24, 2017 3.529 3.529 3.458 3.466 123,897 -0.06(-1.80%)
Nov 22, 2017 3.545 3.561 3.521 3.529 189,348 +0.01(+0.23%)
Nov 21, 2017 3.569 3.581 3.513 3.521 170,802 -0.04(-1.12%)
Nov 20, 2017 3.609 3.609 3.553 3.561 170,848 -0.04(-1.10%)
Nov 17, 2017 3.577 3.613 3.561 3.601 173,251 +0.02(+0.44%)
Nov 16, 2017 3.577 3.664 3.569 3.585 165,441 +0.01(+0.22%)
Nov 15, 2017 3.521 3.696 3.505 3.577 253,495 +0.05(+1.35%)
Nov 14, 2017 3.617 3.656 3.521 3.529 224,711 -0.10(-2.84%)
Nov 13, 2017 3.704 3.720 3.553 3.632 342,557 -0.09(-2.35%)
Nov 10, 2017 3.942 3.942 3.692 3.720 679,571 -0.26(-6.59%)
Nov 09, 2017 3.895 4.021 3.736 3.982 683,243 -0.40(-9.07%)
Nov 08, 2017 4.372 4.395 4.364 4.380 90,299 +0.01(+0.18%)
Nov 07, 2017 4.419 4.419 4.364 4.372 102,031 -0.05(-1.08%)
Nov 06, 2017 4.419 4.451 4.399 4.419 161,580 +0.00(+0.00%)
Nov 03, 2017 4.451 4.459 4.419 4.419 46,545 -0.02(-0.36%)
Nov 02, 2017 4.427 4.455 4.403 4.435 63,579 +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.