Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 2.906 2.906 2.856 2.876 24,896 -0.01(-0.35%)
Jan 30, 2017 2.905 2.905 2.851 2.886 9,230 +0.01(+0.35%)
Jan 27, 2017 2.896 2.896 2.876 2.876 16,335 -0.02(-0.70%)
Jan 26, 2017 2.871 2.926 2.866 2.896 84,026 +0.05(+1.59%)
Jan 25, 2017 2.868 2.881 2.846 2.851 19,434 +0.01(+0.18%)
Jan 24, 2017 2.851 2.856 2.846 2.846 25,913 -0.01(-0.18%)
Jan 23, 2017 2.860 2.866 2.851 2.851 35,757 -0.01(-0.18%)
Jan 20, 2017 2.871 2.871 2.820 2.856 64,091 -0.01(-0.18%)
Jan 19, 2017 2.820 2.881 2.817 2.861 116,990 +0.04(+1.43%)
Jan 18, 2017 2.830 2.830 2.785 2.820 137,278 -0.03(-1.06%)
Jan 17, 2017 2.841 2.861 2.835 2.851 88,906 +0.04(+1.25%)
Jan 13, 2017 2.815 2.815 2.815 0 +0.01(+0.36%)
Jan 12, 2017 2.820 2.820 2.805 2.805 14,785 -0.02(-0.71%)
Jan 11, 2017 2.835 2.835 2.810 2.825 35,263 +0.01(+0.18%)
Jan 10, 2017 2.825 2.825 2.800 2.820 4,837 +0.02(+0.66%)
Jan 09, 2017 2.795 2.805 2.795 2.802 5,512 +0.01(+0.41%)
Jan 06, 2017 2.798 2.840 2.790 2.790 33,660 -0.01(-0.18%)
Jan 05, 2017 2.802 2.810 2.796 2.796 9,483 -0.00(-0.18%)
Jan 04, 2017 2.807 2.813 2.800 2.800 22,502 -0.00(-0.18%)
Jan 03, 2017 2.775 2.815 2.773 2.805 53,342 +0.02(+0.90%)
Dec 30, 2016 2.780 2.780 2.780 0 -0.00(-0.18%)
Dec 29, 2016 2.800 2.800 2.771 2.785 18,381 -0.01(-0.32%)
Dec 28, 2016 2.780 2.805 2.775 2.794 21,959 -0.02(-0.75%)
Dec 27, 2016 2.771 2.825 2.771 2.815 21,875 +0.04(+1.53%)
Dec 23, 2016 2.773 2.773 2.773 0 -0.00(-0.16%)
Dec 22, 2016 2.805 2.805 2.775 2.777 12,179 +0.02(+0.61%)
Dec 21, 2016 2.756 2.785 2.756 2.761 10,769 -0.01(-0.54%)
Dec 20, 2016 2.820 2.820 2.756 2.775 71,744 -0.03(-0.91%)
Dec 19, 2016 2.781 2.821 2.781 2.801 35,824 +0.02(+0.71%)
Dec 16, 2016 2.771 2.806 2.771 2.781 38,184 +0.04(+1.44%)
Dec 15, 2016 2.766 2.781 2.732 2.742 27,424 -0.01(-0.54%)
Dec 14, 2016 2.757 2.758 2.756 2.756 7,048 +0.01(+0.36%)
Dec 13, 2016 2.771 2.800 2.746 2.746 35,759 -0.05(-1.94%)
Dec 12, 2016 2.771 2.801 2.771 2.801 22,188 +0.03(+1.18%)
Dec 09, 2016 2.771 2.771 2.762 2.768 10,338 +0.00(+0.07%)
Dec 08, 2016 2.766 2.771 2.761 2.766 5,029 -0.01(-0.36%)
Dec 07, 2016 2.771 2.776 2.761 2.776 73,574 +0.03(+1.08%)
Dec 06, 2016 2.762 2.762 2.707 2.746 14,923 +0.02(+0.91%)
Dec 05, 2016 2.732 2.737 2.717 2.722 18,801 -0.00(-0.18%)
Dec 02, 2016 2.721 2.756 2.721 2.727 19,377 -0.04(-1.43%)
Dec 01, 2016 2.722 2.766 2.712 2.766 24,514 +0.05(+1.79%)
Nov 30, 2016 2.722 2.722 2.697 2.718 10,635 +0.01(+0.21%)
Nov 29, 2016 2.722 2.722 2.687 2.712 7,505 +0.00(+0.18%)
Nov 28, 2016 2.680 2.717 2.680 2.707 16,705 -0.00(-0.17%)
Nov 25, 2016 2.677 2.720 2.667 2.712 19,181 +0.02(+0.91%)
Nov 23, 2016 2.687 2.687 2.687 0 -0.02(-0.73%)
Nov 22, 2016 2.707 2.717 2.702 2.707 20,979 -0.00(-0.18%)
Nov 21, 2016 2.692 2.712 2.692 2.712 13,911 +0.02(+0.74%)
Nov 18, 2016 2.672 2.692 2.672 2.692 10,497 +0.02(+0.74%)
Nov 17, 2016 2.667 2.711 2.662 2.672 15,293 -0.01(-0.37%)
Nov 16, 2016 2.687 2.716 2.662 2.682 50,576 +0.00(+0.00%)
Nov 15, 2016 2.672 2.717 2.672 2.682 9,715 +0.02(+0.74%)
Nov 14, 2016 2.697 2.697 2.623 2.662 21,418 -0.01(-0.28%)
Nov 11, 2016 2.658 2.677 2.658 2.670 6,962 -0.01(-0.46%)
Nov 10, 2016 2.657 2.702 2.657 2.682 14,571 +0.00(+0.18%)
Nov 09, 2016 2.629 2.692 2.629 2.677 39,304 -0.01(-0.55%)
Nov 08, 2016 2.643 2.707 2.639 2.692 15,824 +0.02(+0.92%)
Nov 07, 2016 2.653 2.672 2.618 2.667 45,685 +0.02(+0.74%)
Nov 04, 2016 2.627 2.677 2.627 2.648 36,561 -0.01(-0.55%)
Nov 03, 2016 2.655 2.674 2.626 2.662 33,950 -0.02(-0.73%)
Nov 02, 2016 2.707 2.707 2.609 2.682 145,338 -0.05(-1.80%)
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.