Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.602 3.690 3.522 3.540 10,866 -0.06(-1.67%)
Oct 30, 2019 3.717 3.717 3.600 3.600 12,905 -0.11(-3.01%)
Oct 29, 2019 3.570 3.750 3.570 3.712 10,842 -0.02(-0.49%)
Oct 28, 2019 3.658 3.765 3.658 3.730 27,809 +0.04(+1.08%)
Oct 25, 2019 3.763 3.764 3.654 3.690 10,600 -0.03(-0.81%)
Oct 24, 2019 3.720 3.760 3.610 3.720 33,239 +0.04(+1.03%)
Oct 23, 2019 3.796 3.819 3.630 3.682 19,625 -0.03(-0.75%)
Oct 22, 2019 3.815 3.815 3.600 3.710 46,361 +0.01(+0.27%)
Oct 21, 2019 3.635 3.800 3.635 3.700 17,243 -0.10(-2.63%)
Oct 18, 2019 3.950 3.992 3.750 3.800 13,300 -0.07(-1.79%)
Oct 17, 2019 3.830 3.960 3.718 3.869 39,068 +0.05(+1.21%)
Oct 16, 2019 3.792 3.839 3.660 3.823 30,940 -0.01(-0.23%)
Oct 15, 2019 3.400 3.850 3.395 3.832 67,327 +0.54(+16.48%)
Oct 14, 2019 3.380 3.500 3.250 3.290 27,421 -0.04(-1.06%)
Oct 11, 2019 3.330 3.550 2.800 3.325 136,700 -0.07(-1.94%)
Oct 10, 2019 3.395 3.650 3.346 3.391 89,397 -0.21(-5.81%)
Oct 09, 2019 3.654 3.696 3.510 3.600 20,109 -0.05(-1.44%)
Oct 08, 2019 3.730 3.800 3.650 3.652 51,421 -0.15(-3.88%)
Oct 07, 2019 4.000 4.000 3.740 3.800 27,786 -0.13(-3.31%)
Oct 04, 2019 4.078 4.078 3.796 3.930 47,900 -0.03(-0.76%)
Oct 03, 2019 3.930 4.000 3.760 3.960 62,065 +0.21(+5.60%)
Oct 02, 2019 3.470 3.860 3.310 3.750 186,387 +0.24(+6.70%)
Oct 01, 2019 3.910 3.910 3.514 3.514 56,546 -0.30(-7.76%)
Sep 30, 2019 4.030 4.030 3.628 3.810 100,450 -0.19(-4.70%)
Sep 27, 2019 4.087 4.090 3.950 3.998 59,500 -0.03(-0.79%)
Sep 26, 2019 4.240 4.247 4.030 4.030 22,392 -0.11(-2.77%)
Sep 25, 2019 4.220 4.250 3.950 4.145 74,455 -0.09(-2.01%)
Sep 24, 2019 4.500 4.500 4.030 4.230 57,836 -0.27(-6.00%)
Sep 23, 2019 4.582 4.596 4.493 4.500 27,115 -0.04(-0.78%)
Sep 20, 2019 4.410 4.692 4.410 4.536 23,500 -0.08(-1.83%)
Sep 19, 2019 4.625 4.630 4.548 4.620 10,273 +0.04(+0.86%)
Sep 18, 2019 4.490 4.715 4.490 4.580 36,709 +0.03(+0.67%)
Sep 17, 2019 4.400 4.750 4.400 4.550 14,344 -0.19(-3.92%)
Sep 16, 2019 4.650 4.890 4.600 4.736 23,557 +0.16(+3.55%)
Sep 13, 2019 4.560 4.620 4.470 4.573 60,500 +0.01(+0.29%)
Sep 12, 2019 4.805 4.850 4.544 4.560 33,837 -0.31(-6.37%)
Sep 11, 2019 4.920 4.920 4.810 4.870 8,104 -0.01(-0.20%)
Sep 10, 2019 4.859 4.920 4.835 4.880 9,803 -0.07(-1.36%)
Sep 09, 2019 4.955 5.024 4.855 4.947 8,880 -0.02(-0.46%)
Sep 06, 2019 5.079 5.100 4.962 4.970 34,800 -0.01(-0.27%)
Sep 05, 2019 4.770 5.064 4.770 4.983 21,822 +0.04(+0.75%)
Sep 04, 2019 4.850 5.000 4.700 4.946 21,750 +0.15(+3.04%)
Sep 03, 2019 4.730 5.000 4.630 4.800 29,144 -0.09(-1.90%)
Aug 30, 2019 4.710 4.893 4.640 4.893 16,700 +0.19(+4.11%)
Aug 29, 2019 4.480 4.750 4.480 4.700 8,021 +0.11(+2.33%)
Aug 28, 2019 4.760 4.832 4.593 4.593 33,795 -0.02(-0.54%)
Aug 27, 2019 4.682 4.770 4.510 4.618 41,922 -0.15(-3.19%)
Aug 26, 2019 4.780 4.860 4.660 4.770 15,062 -0.01(-0.21%)
Aug 23, 2019 5.096 5.103 4.764 4.780 28,300 -0.36(-7.00%)
Aug 22, 2019 4.950 5.150 4.800 5.140 29,086 +0.20(+4.13%)
Aug 21, 2019 4.982 5.000 4.757 4.936 32,563 -0.06(-1.28%)
Aug 20, 2019 5.100 5.100 4.877 5.000 13,286 -0.10(-1.96%)
Aug 19, 2019 4.530 5.274 4.530 5.100 109,700 -0.18(-3.41%)
Aug 16, 2019 5.196 5.290 4.950 5.280 36,100 +0.08(+1.54%)
Aug 15, 2019 5.263 5.263 5.056 5.200 26,119 -0.04(-0.79%)
Aug 14, 2019 5.010 5.255 4.850 5.241 21,962 +0.24(+4.83%)
Aug 13, 2019 5.370 5.370 4.798 5.000 49,900 -0.28(-5.34%)
Aug 12, 2019 5.300 5.310 5.048 5.282 18,130 -0.02(-0.34%)
Aug 09, 2019 5.223 5.300 5.078 5.300 21,100 +0.07(+1.42%)
Aug 08, 2019 4.790 5.280 4.790 5.226 42,359 -0.08(-1.47%)
Aug 07, 2019 5.120 5.304 4.828 5.304 30,669 +0.30(+6.03%)
Aug 06, 2019 5.150 5.160 4.995 5.003 26,011 -0.07(-1.36%)
Aug 05, 2019 5.050 5.080 4.810 5.072 61,830 +0.07(+1.43%)
Aug 02, 2019 4.700 5.180 4.700 5.000 125,000 +0.34(+7.21%)
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.