Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.320 3.420 3.210 3.350 89,468 +0.01(+0.30%)
Oct 30, 2018 3.280 3.340 3.160 3.340 13,013 +0.03(+0.91%)
Oct 29, 2018 3.190 3.310 3.140 3.310 31,767 +0.09(+2.80%)
Oct 26, 2018 3.250 3.250 3.030 3.220 41,500 -0.09(-2.72%)
Oct 25, 2018 3.070 3.310 3.070 3.310 41,569 +0.21(+6.77%)
Oct 24, 2018 3.150 3.160 3.060 3.100 54,392 -0.14(-4.32%)
Oct 23, 2018 3.020 3.290 3.000 3.240 43,419 +0.00(+0.00%)
Oct 22, 2018 3.440 3.440 3.200 3.240 46,879 -0.28(-7.95%)
Oct 19, 2018 3.490 3.650 3.350 3.520 49,800 +0.00(+0.00%)
Oct 18, 2018 3.700 3.730 3.450 3.520 58,467 -0.18(-4.86%)
Oct 17, 2018 3.740 3.750 3.561 3.700 81,510 +0.08(+2.21%)
Oct 16, 2018 3.450 3.785 3.450 3.620 130,155 +0.18(+5.32%)
Oct 15, 2018 3.430 3.450 3.331 3.437 129,936 +0.04(+1.09%)
Oct 12, 2018 3.280 3.400 3.280 3.400 77,400 +0.13(+3.98%)
Oct 11, 2018 3.210 3.300 3.210 3.270 45,132 +0.00(+0.00%)
Oct 10, 2018 3.260 3.300 3.230 3.270 40,403 +0.03(+0.93%)
Oct 09, 2018 3.200 3.300 3.166 3.240 85,598 -0.01(-0.31%)
Oct 08, 2018 3.250 3.300 3.220 3.250 31,983 -0.02(-0.61%)
Oct 05, 2018 3.180 3.270 3.160 3.270 27,000 +0.07(+2.19%)
Oct 04, 2018 3.180 3.210 3.166 3.200 59,630 +0.00(+0.00%)
Oct 03, 2018 3.200 3.210 3.150 3.200 77,276 +0.01(+0.31%)
Oct 02, 2018 3.180 3.200 3.180 3.190 11,609 +0.00(+0.00%)
Oct 01, 2018 3.170 3.250 3.150 3.190 101,801 +0.04(+1.27%)
Sep 28, 2018 3.200 3.200 3.150 3.150 88,600 -0.05(-1.56%)
Sep 27, 2018 3.050 3.200 3.050 3.200 94,472 +0.10(+3.23%)
Sep 26, 2018 3.050 3.200 3.050 3.100 91,275 +0.00(+0.00%)
Sep 25, 2018 3.000 3.150 3.000 3.100 124,149 +0.00(+0.00%)
Sep 24, 2018 3.150 3.150 3.000 3.100 19,359 +0.00(+0.00%)
Sep 21, 2018 3.045 3.100 3.005 3.100 25,200 +0.05(+1.64%)
Sep 20, 2018 3.050 3.100 3.050 3.050 38,111 +0.00(+0.00%)
Sep 19, 2018 3.100 3.100 3.000 3.050 48,027 +0.00(+0.00%)
Sep 18, 2018 2.850 3.090 2.850 3.050 251,662 +0.20(+7.02%)
Sep 17, 2018 2.750 2.850 2.750 2.850 4,365 +0.10(+3.64%)
Sep 14, 2018 2.800 2.800 2.750 2.750 7,700 -0.10(-3.51%)
Sep 13, 2018 2.750 2.900 2.750 2.850 141,951 +0.00(+0.00%)
Sep 12, 2018 2.800 2.850 2.765 2.850 46,678 +0.02(+0.71%)
Sep 11, 2018 2.800 2.830 2.790 2.830 26,903 -0.02(-0.70%)
Sep 10, 2018 2.805 2.875 2.805 2.850 22,925 +0.00(+0.00%)
Sep 07, 2018 2.845 2.875 2.825 2.850 109,700 +0.00(+0.00%)
Sep 06, 2018 2.850 2.900 2.819 2.850 9,377 +0.00(+0.00%)
Sep 05, 2018 2.800 2.875 2.800 2.850 16,925 +0.00(+0.00%)
Sep 04, 2018 2.900 2.900 2.650 2.850 30,706 -0.10(-3.39%)
Aug 31, 2018 2.950 2.950 2.950 0 +0.10(+3.51%)
Aug 30, 2018 2.900 2.900 2.850 2.850 22,924 -0.05(-1.72%)
Aug 29, 2018 2.900 2.950 2.875 2.900 86,943 +0.00(+0.00%)
Aug 28, 2018 2.900 2.950 2.890 2.900 43,349 -0.05(-1.69%)
Aug 27, 2018 2.850 2.950 2.805 2.950 39,751 +0.03(+0.85%)
Aug 24, 2018 2.900 2.990 2.800 2.925 86,600 +0.02(+0.86%)
Aug 23, 2018 2.800 2.900 2.750 2.900 29,094 +0.05(+1.75%)
Aug 22, 2018 2.850 2.870 2.850 2.850 12,357 -0.05(-1.72%)
Aug 21, 2018 2.850 2.900 2.800 2.900 24,944 +0.10(+3.57%)
Aug 20, 2018 2.800 2.900 2.800 2.800 11,659 -0.05(-1.75%)
Aug 17, 2018 2.800 2.850 2.800 2.850 13,400 +0.00(+0.00%)
Aug 16, 2018 2.800 2.900 2.800 2.850 23,070 -0.05(-1.72%)
Aug 15, 2018 2.850 2.950 2.736 2.900 84,318 -0.10(-3.33%)
Aug 14, 2018 2.950 3.000 2.950 3.000 4,609 +0.05(+1.69%)
Aug 13, 2018 3.000 3.000 2.950 2.950 6,875 -0.10(-3.28%)
Aug 10, 2018 3.050 3.050 3.000 3.050 1,600 +0.00(+0.00%)
Aug 09, 2018 2.950 3.050 2.950 3.050 7,447 +0.05(+1.67%)
Aug 08, 2018 3.050 3.050 3.000 3.000 6,369 +0.05(+1.69%)
Aug 07, 2018 3.050 3.081 2.950 2.950 15,200 -0.09(-2.96%)
Aug 06, 2018 3.100 3.100 3.000 3.040 12,895 +0.04(+1.33%)
Aug 03, 2018 3.000 3.025 3.000 3.000 7,200 -0.05(-1.64%)
Aug 02, 2018 3.050 3.050 3.000 3.050 38,583 +0.01(+0.33%)
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.