Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 3.080 3.109 3.080 3.109 72,600 -0.05(-1.60%)
Apr 27, 2018 3.170 3.184 3.100 3.160 38,700 +0.09(+2.93%)
Apr 26, 2018 3.060 3.070 3.060 3.070 2,375 +0.02(+0.66%)
Apr 25, 2018 3.020 3.065 3.020 3.050 21,700 -0.02(-0.65%)
Apr 24, 2018 2.973 3.070 2.973 3.070 13,200 +0.11(+3.78%)
Apr 23, 2018 2.931 2.967 2.931 2.958 4,200 -0.04(-1.39%)
Apr 20, 2018 3.010 3.010 2.990 3.000 16,644 -0.05(-1.58%)
Apr 19, 2018 3.080 3.080 3.018 3.048 174,698 -0.05(-1.68%)
Apr 18, 2018 3.030 3.100 3.020 3.100 21,700 +0.05(+1.64%)
Apr 17, 2018 3.044 3.060 3.040 3.050 6,000 -0.01(-0.33%)
Apr 16, 2018 3.080 3.090 3.056 3.060 64,658 +0.03(+0.93%)
Apr 13, 2018 3.050 3.050 3.020 3.032 22,800 +0.00(+0.04%)
Apr 12, 2018 2.990 3.031 2.970 3.031 70,965 +0.01(+0.17%)
Apr 11, 2018 2.937 3.026 2.937 3.026 32,622 +0.13(+4.34%)
Apr 10, 2018 2.936 2.936 2.900 2.900 9,800 +0.07(+2.47%)
Apr 09, 2018 2.830 2.830 2.830 2.830 2,350 +0.01(+0.50%)
Apr 06, 2018 2.849 2.849 2.810 2.816 3,320 +0.04(+1.61%)
Apr 05, 2018 2.770 2.775 2.770 2.771 670 -0.06(-2.07%)
Apr 03, 2018 2.830 2.830 2.830 0 -0.08(-2.75%)
Apr 02, 2018 2.909 2.933 2.900 2.910 97,100 +0.04(+1.28%)
Mar 29, 2018 2.873 2.873 2.873 0 +0.05(+1.83%)
Mar 28, 2018 2.830 2.830 2.820 2.821 9,700 -0.07(-2.37%)
Mar 27, 2018 2.910 2.920 2.880 2.890 20,300 +0.01(+0.35%)
Mar 26, 2018 2.860 2.956 2.860 2.880 33,220 +0.03(+1.05%)
Mar 23, 2018 2.823 2.880 2.820 2.850 9,800 +0.13(+4.66%)
Mar 22, 2018 2.810 2.810 2.723 2.723 15,507 +0.02(+0.85%)
Mar 21, 2018 2.650 2.700 2.650 2.700 51,314 +0.10(+3.85%)
Mar 20, 2018 2.626 2.644 2.600 2.600 329,091 -0.04(-1.52%)
Mar 16, 2018 2.640 2.640 2.640 25,000 -0.03(-1.20%)
Mar 15, 2018 2.690 2.690 2.668 2.672 4,200 -0.01(-0.29%)
Mar 14, 2018 2.660 2.687 2.660 2.680 75,250 +0.03(+0.96%)
Mar 13, 2018 2.654 2.654 2.654 2.654 200 -0.01(-0.55%)
Mar 12, 2018 2.570 2.669 2.570 2.669 24,725 +0.07(+2.65%)
Mar 09, 2018 2.660 2.660 2.600 2.600 2,900 +0.00(+0.01%)
Mar 08, 2018 2.612 2.612 2.580 2.600 11,341 -0.04(-1.67%)
Mar 07, 2018 2.630 2.659 2.630 2.644 4,300 -0.10(-3.74%)
Mar 06, 2018 2.750 2.773 2.747 2.747 11,300 +0.04(+1.55%)
Mar 05, 2018 2.683 2.710 2.683 2.705 23,846 -0.05(-1.65%)
Mar 02, 2018 2.734 2.750 2.734 2.750 5,615 +0.08(+2.87%)
Mar 01, 2018 2.630 2.697 2.630 2.673 10,700 -0.00(-0.13%)
Feb 28, 2018 2.680 2.690 2.677 2.677 14,739 -0.07(-2.43%)
Feb 27, 2018 2.664 2.744 2.664 2.744 5,710 +0.04(+1.39%)
Feb 26, 2018 2.677 2.706 2.677 2.706 800 +0.08(+2.89%)
Feb 23, 2018 2.660 2.660 2.630 2.630 1,295 -0.01(-0.38%)
Feb 22, 2018 2.620 2.660 2.615 2.640 16,950 -0.04(-1.47%)
Feb 21, 2018 2.617 2.679 2.604 2.679 6,150 +0.08(+3.05%)
Feb 20, 2018 2.690 2.690 2.580 2.600 40,800 -0.14(-5.11%)
Feb 16, 2018 2.740 2.740 2.740 0 -0.34(-11.04%)
Feb 15, 2018 3.109 3.109 3.054 3.080 4,765 -0.05(-1.57%)
Feb 14, 2018 3.030 3.130 3.030 3.129 6,077 +0.09(+2.96%)
Feb 13, 2018 2.995 3.050 2.995 3.039 14,700 +0.02(+0.74%)
Feb 12, 2018 2.972 3.070 2.960 3.017 19,895 +0.12(+4.00%)
Feb 09, 2018 2.922 2.922 2.820 2.901 35,355 -0.04(-1.34%)
Feb 08, 2018 2.850 2.989 2.850 2.940 43,870 +0.10(+3.52%)
Feb 07, 2018 2.685 2.870 2.685 2.840 26,862 +0.05(+1.68%)
Feb 06, 2018 2.790 2.793 2.790 2.793 7,500 +0.02(+0.68%)
Feb 05, 2018 2.787 2.800 2.764 2.774 28,385 -0.05(-1.62%)
Feb 02, 2018 2.720 2.879 2.720 2.820 14,100 -0.14(-4.73%)
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.