Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.579 3.596 3.506 3.530 31,484,456 -0.04(-1.15%)
Oct 30, 2019 3.538 3.579 3.506 3.571 21,865,574 +0.00(+0.00%)
Oct 29, 2019 3.579 3.624 3.563 3.571 20,445,754 -0.01(-0.23%)
Oct 28, 2019 3.637 3.641 3.538 3.579 32,657,460 -0.05(-1.35%)
Oct 25, 2019 3.669 3.694 3.587 3.628 59,291,200 -0.25(-6.34%)
Oct 24, 2019 3.858 3.940 3.858 3.874 37,486,140 +0.09(+2.38%)
Oct 23, 2019 3.735 3.800 3.735 3.784 13,472,807 +0.02(+0.65%)
Oct 22, 2019 3.776 3.839 3.751 3.759 22,225,662 +0.01(+0.22%)
Oct 21, 2019 3.694 3.759 3.682 3.751 15,506,554 +0.05(+1.33%)
Oct 18, 2019 3.702 3.739 3.686 3.702 7,093,529 +0.02(+0.67%)
Oct 17, 2019 3.743 3.751 3.678 3.678 12,739,644 -0.02(-0.66%)
Oct 16, 2019 3.694 3.727 3.673 3.702 20,074,324 +0.00(+0.00%)
Oct 15, 2019 3.727 3.759 3.702 3.702 12,922,002 -0.03(-0.88%)
Oct 14, 2019 3.718 3.735 3.686 3.735 11,818,715 +0.01(+0.22%)
Oct 11, 2019 3.686 3.768 3.678 3.727 23,190,256 +0.07(+1.79%)
Oct 10, 2019 3.718 3.718 3.632 3.661 26,664,348 -0.07(-1.97%)
Oct 09, 2019 3.718 3.768 3.718 3.735 18,011,448 +0.02(+0.44%)
Oct 08, 2019 3.768 3.776 3.702 3.718 27,114,562 -0.03(-0.87%)
Oct 07, 2019 3.866 3.882 3.751 3.751 16,553,892 -0.14(-3.58%)
Oct 04, 2019 3.743 3.915 3.727 3.890 36,970,740 +0.18(+4.86%)
Oct 03, 2019 3.718 3.759 3.698 3.710 21,907,348 -0.01(-0.22%)
Oct 02, 2019 3.784 3.800 3.718 3.718 25,149,500 -0.11(-2.78%)
Oct 01, 2019 3.784 3.841 3.751 3.825 32,913,926 +0.04(+1.08%)
Sep 30, 2019 3.866 3.866 3.776 3.784 17,213,132 -0.06(-1.49%)
Sep 27, 2019 3.833 3.862 3.809 3.841 15,714,818 +0.01(+0.21%)
Sep 26, 2019 3.882 3.899 3.821 3.833 24,783,878 -0.04(-1.06%)
Sep 25, 2019 3.776 3.874 3.776 3.874 28,211,130 +0.07(+1.94%)
Sep 24, 2019 3.817 3.825 3.743 3.800 36,228,056 -0.01(-0.22%)
Sep 23, 2019 3.792 3.849 3.792 3.809 26,098,666 +0.02(+0.43%)
Sep 20, 2019 3.800 3.825 3.751 3.792 30,024,702 -0.01(-0.22%)
Sep 19, 2019 3.858 3.895 3.800 3.800 39,813,100 -0.03(-0.85%)
Sep 18, 2019 3.882 3.907 3.817 3.833 65,563,568 -0.07(-1.89%)
Sep 17, 2019 3.809 3.919 3.809 3.907 16,514,867 +0.07(+1.71%)
Sep 16, 2019 3.800 3.866 3.792 3.841 13,265,862 +0.02(+0.64%)
Sep 13, 2019 3.907 3.940 3.809 3.817 29,246,598 -0.11(-2.71%)
Sep 12, 2019 3.882 3.931 3.849 3.923 40,047,316 +0.11(+3.01%)
Sep 11, 2019 3.817 3.899 3.776 3.809 26,108,410 +0.04(+1.09%)
Sep 10, 2019 3.759 3.825 3.718 3.768 23,941,368 +0.00(+0.00%)
Sep 09, 2019 3.751 3.796 3.751 3.768 15,116,512 -0.01(-0.22%)
Sep 06, 2019 3.792 3.817 3.735 3.776 20,963,142 +0.02(+0.65%)
Sep 05, 2019 3.792 3.821 3.735 3.751 22,472,858 +0.00(+0.00%)
Sep 04, 2019 3.686 3.768 3.686 3.751 23,522,928 +0.11(+3.15%)
Sep 03, 2019 3.628 3.718 3.612 3.637 35,778,912 -0.08(-2.20%)
Aug 30, 2019 3.678 3.743 3.678 3.718 34,268,684 +0.05(+1.34%)
Aug 29, 2019 3.596 3.669 3.583 3.669 29,153,920 +0.07(+2.05%)
Aug 28, 2019 3.563 3.604 3.530 3.596 27,143,900 +0.02(+0.46%)
Aug 27, 2019 3.587 3.645 3.530 3.579 37,955,828 +0.00(+0.00%)
Aug 26, 2019 3.628 3.653 3.538 3.579 22,168,316 -0.04(-1.13%)
Aug 23, 2019 3.735 3.751 3.587 3.620 49,019,692 -0.14(-3.70%)
Aug 22, 2019 3.792 3.825 3.678 3.759 42,696,200 -0.05(-1.29%)
Aug 21, 2019 3.849 3.858 3.800 3.809 27,427,458 -0.01(-0.21%)
Aug 20, 2019 3.809 3.874 3.796 3.817 20,789,496 -0.01(-0.21%)
Aug 19, 2019 3.890 3.899 3.821 3.825 25,194,388 -0.02(-0.64%)
Aug 16, 2019 3.833 3.882 3.813 3.849 25,945,548 +0.05(+1.29%)
Aug 15, 2019 3.874 3.882 3.759 3.800 41,631,824 -0.03(-0.85%)
Aug 14, 2019 3.907 3.931 3.817 3.833 31,538,382 -0.16(-3.90%)
Aug 13, 2019 3.956 4.046 3.940 3.989 31,203,582 -0.01(-0.20%)
Aug 12, 2019 3.989 4.013 3.948 3.997 31,052,766 -0.14(-3.37%)
Aug 09, 2019 4.185 4.194 4.136 4.136 33,598,020 -0.04(-0.98%)
Aug 08, 2019 4.194 4.234 4.161 4.177 58,887,788 -0.09(-2.11%)
Aug 07, 2019 4.136 4.272 4.116 4.267 33,445,034 +0.05(+1.16%)
Aug 06, 2019 4.194 4.234 4.120 4.218 29,946,908 +0.05(+1.18%)
Aug 05, 2019 4.218 4.234 4.136 4.169 29,135,028 -0.12(-2.86%)
Aug 02, 2019 4.325 4.349 4.267 4.292 24,228,908 -0.04(-0.95%)
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.