Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 2.710 2.798 2.650 2.680 9,898 -0.04(-1.47%)
May 06, 2021 2.850 2.970 2.660 2.720 19,539 -0.17(-5.88%)
May 05, 2021 2.948 3.089 2.880 2.890 6,818 +0.01(+0.35%)
May 04, 2021 2.850 2.983 2.810 2.880 12,228 -0.03(-1.03%)
May 03, 2021 2.980 3.090 2.880 2.910 40,730 -0.07(-2.35%)
Apr 30, 2021 3.040 3.080 2.960 2.980 13,600 -0.08(-2.61%)
Apr 29, 2021 3.188 3.188 3.020 3.060 28,584 -0.04(-1.29%)
Apr 28, 2021 3.170 3.300 3.080 3.100 33,377 -0.04(-1.27%)
Apr 27, 2021 3.250 3.250 3.070 3.140 20,025 +0.04(+1.29%)
Apr 26, 2021 3.060 3.223 3.051 3.100 23,522 +0.02(+0.65%)
Apr 23, 2021 3.110 3.195 3.030 3.080 26,200 -0.03(-0.96%)
Apr 22, 2021 3.050 3.195 3.050 3.110 10,880 +0.06(+1.97%)
Apr 21, 2021 3.050 3.140 2.830 3.050 132,073 +0.08(+2.69%)
Apr 20, 2021 2.950 2.983 2.890 2.970 14,148 +0.09(+3.13%)
Apr 19, 2021 3.060 3.070 2.840 2.880 40,478 -0.21(-6.80%)
Apr 16, 2021 2.940 3.090 2.940 3.090 16,400 +0.15(+5.10%)
Apr 15, 2021 3.150 3.150 2.940 2.940 29,828 -0.21(-6.67%)
Apr 14, 2021 3.150 3.245 3.150 3.150 13,547 +0.00(+0.00%)
Apr 13, 2021 3.260 3.300 3.110 3.150 41,675 -0.10(-3.08%)
Apr 12, 2021 3.450 3.480 3.250 3.250 69,103 -0.20(-5.80%)
Apr 09, 2021 3.360 3.480 3.360 3.450 24,200 +0.04(+1.17%)
Apr 08, 2021 3.370 3.480 3.370 3.410 26,953 +0.02(+0.59%)
Apr 07, 2021 3.370 3.478 3.312 3.390 34,654 +0.03(+0.89%)
Apr 06, 2021 3.530 3.550 3.360 3.360 23,007 -0.17(-4.82%)
Apr 05, 2021 3.500 3.596 3.410 3.530 15,947 +0.13(+3.82%)
Apr 01, 2021 3.300 3.460 3.300 3.400 31,400 +0.15(+4.62%)
Mar 31, 2021 3.180 3.380 3.160 3.250 25,905 +0.01(+0.31%)
Mar 30, 2021 3.290 3.290 3.150 3.240 93,529 -0.13(-3.86%)
Mar 29, 2021 3.580 3.650 3.350 3.370 77,104 -0.18(-5.07%)
Mar 26, 2021 3.670 3.800 3.550 3.550 72,300 -0.14(-3.79%)
Mar 25, 2021 3.550 3.870 3.550 3.690 113,986 +0.13(+3.65%)
Mar 24, 2021 3.730 3.770 3.550 3.560 140,035 -0.18(-4.81%)
Mar 23, 2021 4.080 4.230 3.660 3.740 310,075 -0.32(-7.88%)
Mar 22, 2021 3.800 4.650 3.560 4.060 1,122,548 +0.27(+7.12%)
Mar 19, 2021 3.790 4.040 3.634 3.790 274,000 -0.07(-1.81%)
Mar 18, 2021 3.390 4.300 3.390 3.860 1,353,478 +0.47(+13.86%)
Mar 17, 2021 3.360 3.490 3.270 3.390 51,787 -0.04(-1.17%)
Mar 16, 2021 3.460 3.530 3.350 3.430 32,844 +0.00(+0.00%)
Mar 15, 2021 3.600 3.620 3.310 3.430 73,770 -0.10(-2.83%)
Mar 12, 2021 3.740 3.740 3.500 3.530 59,100 -0.25(-6.61%)
Mar 11, 2021 3.550 3.860 3.500 3.780 194,219 +0.23(+6.48%)
Mar 10, 2021 3.270 3.790 3.270 3.550 299,812 +0.29(+8.90%)
Mar 09, 2021 3.120 3.410 3.120 3.260 52,341 +0.11(+3.49%)
Mar 08, 2021 3.040 3.260 2.990 3.150 42,457 +0.13(+4.30%)
Mar 05, 2021 2.920 3.090 2.810 3.020 50,500 +0.04(+1.34%)
Mar 04, 2021 3.450 3.520 2.980 2.980 71,614 -0.47(-13.62%)
Mar 03, 2021 3.620 3.780 3.450 3.450 135,610 -0.12(-3.36%)
Mar 02, 2021 3.610 3.670 3.470 3.570 17,209 -0.06(-1.65%)
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.