Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 3.067 3.062 3.064 0 -0.01(-0.16%)
May 30, 2018 3.073 3.068 3.070 0 +0.01(+0.33%)
May 29, 2018 3.061 3.054 3.059 0 -0.01(-0.31%)
May 28, 2018 3.093 3.030 3.069 0 -0.01(-0.45%)
May 27, 2018 3.089 3.078 3.083 0 +0.01(+0.19%)
May 26, 2018 3.117 3.069 3.077 0 +0.00(+0.00%)
May 25, 2018 3.117 3.069 3.077 0 -0.02(-0.74%)
May 24, 2018 3.103 3.099 3.100 0 +0.03(+0.86%)
May 23, 2018 3.075 3.069 3.074 0 -0.05(-1.65%)
May 22, 2018 3.126 3.121 3.125 0 +0.02(+0.81%)
May 21, 2018 3.102 3.097 3.100 0 +0.03(+0.93%)
May 20, 2018 3.080 3.065 3.071 0 +0.01(+0.33%)
May 19, 2018 3.091 3.055 3.062 0 +0.00(+0.00%)
May 18, 2018 3.091 3.055 3.062 0 -0.02(-0.81%)
May 17, 2018 3.087 3.082 3.087 0 +0.01(+0.36%)
May 16, 2018 3.079 3.075 3.075 0 +0.02(+0.62%)
May 15, 2018 3.062 3.055 3.057 0 -0.03(-1.10%)
May 14, 2018 3.092 3.087 3.091 0 -0.02(-0.75%)
May 13, 2018 3.119 3.107 3.114 0 +0.00(+0.11%)
May 12, 2018 3.127 3.102 3.111 0 +0.00(+0.00%)
May 11, 2018 3.127 3.102 3.111 0 +0.00(+0.02%)
May 10, 2018 3.112 3.110 3.110 0 +0.05(+1.58%)
May 09, 2018 3.063 3.060 3.062 0 -0.00(-0.11%)
May 08, 2018 3.068 3.062 3.065 0 -0.01(-0.33%)
May 07, 2018 3.077 3.073 3.075 0 -0.01(-0.39%)
May 06, 2018 3.089 3.083 3.087 0 +0.01(+0.21%)
May 05, 2018 3.105 3.053 3.080 0 +0.00(+0.00%)
May 04, 2018 3.105 3.053 3.080 0 -0.01(-0.40%)
May 03, 2018 3.095 3.091 3.093 0 +0.03(+0.86%)
May 02, 2018 3.067 3.062 3.067 0 +0.02(+0.56%)
May 01, 2018 3.051 3.047 3.050 0 -0.02(-0.78%)
Apr 30, 2018 3.077 3.069 3.074 0 -0.00(-0.03%)
Apr 29, 2018 3.075 3.072 3.075 0 +0.00(+0.11%)
Apr 28, 2018 3.146 3.052 3.071 0 +0.00(+0.00%)
Apr 27, 2018 3.146 3.052 3.071 0 +0.00(+0.05%)
Apr 26, 2018 3.070 0 -0.06(-1.93%)
Apr 25, 2018 3.130 3.128 3.130 0 -0.01(-0.19%)
Apr 24, 2018 3.137 3.131 3.136 0 +0.03(+0.93%)
Apr 23, 2018 3.108 3.105 3.107 0 -0.03(-0.83%)
Apr 22, 2018 3.135 3.128 3.133 0 -0.00(-0.13%)
Apr 21, 2018 3.147 3.106 3.137 0 +0.00(+0.00%)
Apr 20, 2018 3.147 3.106 3.137 0 +0.01(+0.27%)
Apr 19, 2018 3.128 3.124 3.128 0 -0.03(-1.00%)
Apr 18, 2018 3.163 3.158 3.160 0 +0.08(+2.43%)
Apr 17, 2018 3.088 3.084 3.085 0 -0.00(-0.16%)
Apr 16, 2018 3.090 3.083 3.090 0 +0.02(+0.57%)
Apr 15, 2018 3.075 3.062 3.072 0 +0.01(+0.29%)
Apr 14, 2018 3.092 3.053 3.063 0 +0.00(+0.00%)
Apr 13, 2018 3.092 3.053 3.063 0 +0.01(+0.20%)
Apr 12, 2018 3.064 3.057 3.058 0 -0.05(-1.67%)
Apr 11, 2018 3.115 3.109 3.110 0 -0.03(-0.89%)
Apr 10, 2018 3.140 3.134 3.138 0 +0.07(+2.12%)
Apr 09, 2018 3.079 3.071 3.072 0 +0.03(+0.94%)
Apr 08, 2018 3.049 3.041 3.044 0 +0.01(+0.18%)
Apr 07, 2018 3.068 3.025 3.038 0 +0.00(+0.00%)
Apr 06, 2018 3.068 3.025 3.038 0 -0.03(-0.85%)
Apr 05, 2018 3.068 3.064 3.064 0 +0.04(+1.32%)
Apr 04, 2018 3.030 3.024 3.025 0 -0.04(-1.42%)
Apr 03, 2018 3.070 3.065 3.068 0 +0.02(+0.82%)
Apr 02, 2018 3.046 3.038 3.043 0 -0.01(-0.46%)
Apr 01, 2018 3.063 3.048 3.057 0 +0.03(+1.12%)
Mar 30, 2018 3.049 2.994 3.023 0 +0.00(+0.00%)
Mar 29, 2018 3.049 2.994 3.023 0 +0.02(+0.75%)
Mar 28, 2018 3.005 2.998 3.001 0 +0.01(+0.44%)
Mar 27, 2018 2.989 2.982 2.987 0 +0.00(+0.02%)
Mar 26, 2018 2.990 2.983 2.987 0 +0.00(+0.03%)
Mar 25, 2018 2.987 2.978 2.986 0 +0.01(+0.32%)
Mar 24, 2018 3.030 2.970 2.977 0 +0.00(+0.00%)
Mar 23, 2018 3.030 2.970 2.977 0 -0.05(-1.62%)
Mar 22, 2018 3.027 3.021 3.026 0 -0.05(-1.67%)
Mar 21, 2018 3.080 3.076 3.077 0 +0.04(+1.15%)
Mar 20, 2018 3.042 3.038 3.042 0 -0.04(-1.19%)
Mar 19, 2018 3.079 3.075 3.079 0 -0.03(-0.97%)
Mar 18, 2018 3.115 3.106 3.108 0 -0.00(-0.13%)
Mar 17, 2018 3.150 3.090 3.112 0 +0.00(+0.00%)
Mar 16, 2018 3.150 3.090 3.112 0 -0.01(-0.35%)
Mar 15, 2018 3.127 3.123 3.123 0 -0.03(-0.92%)
Mar 14, 2018 3.152 3.147 3.152 0 +0.02(+0.56%)
Mar 13, 2018 3.135 3.134 3.135 0 +0.01(+0.46%)
Mar 12, 2018 3.123 3.119 3.120 0 -0.03(-0.79%)
Mar 11, 2018 3.150 3.143 3.146 0 +0.00(+0.03%)
Mar 09, 2018 3.147 3.055 3.144 0 +0.00(+0.00%)
Mar 08, 2018 3.147 3.055 3.144 0 +0.01(+0.30%)
Mar 07, 2018 3.136 3.132 3.135 0 -0.01(-0.41%)
Mar 06, 2018 3.156 3.147 3.148 0 +0.02(+0.61%)
Mar 05, 2018 3.131 3.127 3.129 0 -0.00(-0.08%)
Mar 04, 2018 3.134 3.130 3.131 0 -0.00(-0.06%)
Mar 02, 2018 3.146 3.108 3.134 0 +0.01(+0.29%)
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.