Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.30 22.30 22.25 22.25 8,100 -0.07(-0.30%)
May 30, 2019 22.32 22.32 22.32 22.32 251 -0.18(-0.81%)
May 29, 2019 22.50 22.50 22.50 10 +0.00(+0.00%)
May 23, 2019 22.50 22.50 22.50 0 +0.00(+0.00%)
May 21, 2019 22.50 22.50 22.50 0 +0.17(+0.77%)
May 17, 2019 22.33 22.33 22.33 0 +0.00(+0.01%)
May 16, 2019 22.32 22.35 22.32 22.33 13,968 -0.02(-0.11%)
May 15, 2019 22.25 22.35 22.21 22.35 9,715 +0.13(+0.59%)
May 14, 2019 21.78 22.26 21.78 22.22 7,997 +0.22(+1.02%)
May 13, 2019 22.35 22.39 21.88 22.00 40,538 +8.18(+59.22%)
May 10, 2019 13.81 13.81 13.81 13.81 500 +0.10(+0.69%)
May 09, 2019 13.72 13.72 13.72 13.72 185 -0.20(-1.45%)
May 08, 2019 13.92 13.92 13.92 13.92 100 -0.52(-3.58%)
May 07, 2019 14.39 14.44 14.39 14.44 6,011 +0.62(+4.52%)
May 06, 2019 13.81 13.81 13.81 13.81 620 -0.23(-1.62%)
May 02, 2019 14.04 14.04 14.04 0 -0.09(-0.64%)
Apr 26, 2019 14.13 14.13 14.13 0 +0.06(+0.41%)
Apr 24, 2019 14.07 14.07 14.07 0 -0.06(-0.45%)
Apr 23, 2019 14.14 14.14 14.14 14.14 301 -0.32(-2.23%)
Apr 22, 2019 14.60 14.60 14.46 14.46 1,800 -0.18(-1.23%)
Apr 18, 2019 14.64 14.64 14.64 86 +0.00(+0.00%)
Apr 15, 2019 14.64 14.64 14.64 0 -0.17(-1.14%)
Apr 12, 2019 14.81 14.81 14.81 14.81 100 +0.25(+1.70%)
Apr 11, 2019 14.56 14.56 14.56 14.56 769 +0.09(+0.62%)
Apr 10, 2019 14.47 14.47 14.47 10 +0.00(+0.00%)
Apr 08, 2019 14.47 14.47 14.47 0 -0.03(-0.23%)
Apr 05, 2019 14.59 14.59 14.51 14.51 200 -0.44(-2.96%)
Apr 02, 2019 14.95 14.95 14.95 0 +0.04(+0.28%)
Apr 01, 2019 14.91 14.91 14.91 14.91 218 +0.40(+2.72%)
Mar 29, 2019 14.42 14.51 14.42 14.51 900 +0.15(+1.03%)
Mar 28, 2019 14.36 14.36 14.36 14.36 250 +0.13(+0.90%)
Mar 27, 2019 14.23 14.23 14.23 14.23 317 -0.07(-0.46%)
Mar 26, 2019 14.30 14.30 14.30 14.30 200 +0.46(+3.33%)
Mar 25, 2019 13.86 13.86 13.84 13.84 1,000 -0.54(-3.75%)
Mar 21, 2019 14.38 14.38 14.38 0 +0.05(+0.35%)
Mar 20, 2019 14.72 14.72 14.32 14.33 1,000 -0.47(-3.19%)
Mar 19, 2019 14.80 14.80 14.80 14.80 125 +0.25(+1.72%)
Mar 18, 2019 14.55 14.55 14.55 14.55 1,189 -0.16(-1.11%)
Mar 15, 2019 14.71 14.71 14.71 14.71 200 -0.31(-2.06%)
Mar 14, 2019 15.02 15.02 15.02 25 +0.00(+0.00%)
Mar 13, 2019 15.02 15.02 15.02 15.02 206 +0.02(+0.15%)
Mar 12, 2019 15.20 15.20 15.00 15.00 5,359 -0.05(-0.33%)
Mar 11, 2019 15.05 15.05 15.05 100 +0.00(+0.00%)
Mar 08, 2019 15.05 15.05 15.05 15.05 100 -0.05(-0.33%)
Mar 07, 2019 15.24 15.24 15.10 15.10 342 -1.01(-6.28%)
Mar 06, 2019 16.11 16.11 16.11 2,300 +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.