Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.300 2.438 2.300 2.350 13,559 +0.00(+0.00%)
Jan 30, 2019 2.400 2.400 2.350 2.350 2,516 -0.05(-2.08%)
Jan 29, 2019 2.420 2.420 2.260 2.400 12,729 -0.02(-0.83%)
Jan 28, 2019 2.350 2.420 2.350 2.420 8,422 +0.11(+4.76%)
Jan 25, 2019 2.250 2.380 2.210 2.310 11,200 +0.14(+6.45%)
Jan 24, 2019 2.440 2.440 2.170 2.170 56,629 -0.23(-9.58%)
Jan 23, 2019 2.300 2.400 2.260 2.400 6,315 +0.18(+8.11%)
Jan 22, 2019 2.150 2.290 2.150 2.220 12,977 +0.01(+0.23%)
Jan 18, 2019 2.130 2.250 2.130 2.215 400 +0.09(+4.48%)
Jan 17, 2019 2.010 2.190 2.010 2.120 14,050 -0.01(-0.47%)
Jan 16, 2019 2.200 2.200 2.050 2.130 8,251 -0.10(-4.48%)
Jan 15, 2019 2.240 2.250 2.221 2.230 9,551 +0.05(+2.11%)
Jan 14, 2019 2.230 2.230 2.150 2.184 675 +0.03(+1.58%)
Jan 11, 2019 2.120 2.240 2.120 2.150 11,600 -0.02(-0.92%)
Jan 10, 2019 2.230 2.239 2.100 2.170 19,023 +0.10(+4.83%)
Jan 09, 2019 2.070 2.070 2.070 2.070 206 +0.02(+0.98%)
Jan 08, 2019 2.060 2.110 2.030 2.050 2,108 -0.04(-1.91%)
Jan 07, 2019 2.050 2.110 2.000 2.090 28,134 -0.01(-0.48%)
Jan 04, 2019 1.980 2.230 1.950 2.100 7,000 +0.11(+5.53%)
Jan 03, 2019 2.080 2.080 1.950 1.990 4,337 -0.14(-6.57%)
Jan 02, 2019 1.900 2.130 1.900 2.130 24,826 +0.23(+12.11%)
Dec 31, 2018 1.980 2.030 1.900 1.900 27,400 -0.08(-4.04%)
Dec 28, 2018 1.980 2.230 1.980 1.980 15,500 +0.00(+0.00%)
Dec 27, 2018 2.030 2.030 1.850 1.980 82,138 -0.05(-2.46%)
Dec 26, 2018 2.010 2.220 1.970 2.030 40,332 -0.02(-0.98%)
Dec 24, 2018 2.000 2.060 1.980 2.050 24,300 +0.05(+2.50%)
Dec 21, 2018 2.090 2.090 1.980 2.000 20,700 +0.00(+0.00%)
Dec 20, 2018 1.940 2.051 1.940 2.000 22,618 +0.01(+0.50%)
Dec 19, 2018 2.010 2.040 1.980 1.990 18,118 -0.12(-5.66%)
Dec 18, 2018 2.120 2.120 2.000 2.109 18,467 +0.01(+0.45%)
Dec 17, 2018 2.120 2.220 2.050 2.100 12,111 -0.06(-2.78%)
Dec 14, 2018 2.160 2.160 2.140 2.160 2,500 +0.01(+0.47%)
Dec 13, 2018 2.220 2.220 2.090 2.150 1,865 +0.06(+2.87%)
Dec 12, 2018 2.120 2.201 2.090 2.090 14,068 -0.05(-2.34%)
Dec 11, 2018 2.130 2.140 2.120 2.140 6,630 +0.01(+0.67%)
Dec 10, 2018 2.090 2.131 2.060 2.126 11,389 +0.03(+1.22%)
Dec 07, 2018 2.110 2.120 2.100 2.100 1,500 +0.00(+0.00%)
Dec 06, 2018 2.000 2.140 2.000 2.100 8,977 +0.10(+5.00%)
Dec 04, 2018 2.010 2.050 1.980 2.000 27,900 +0.00(+0.00%)
Dec 03, 2018 2.100 2.132 2.000 2.000 52,215 -0.11(-5.21%)
Nov 30, 2018 2.140 2.200 2.110 2.110 24,200 -0.09(-4.09%)
Nov 29, 2018 2.270 2.270 2.190 2.200 29,534 -0.08(-3.51%)
Nov 28, 2018 2.250 2.370 2.250 2.280 19,550 -0.06(-2.58%)
Nov 27, 2018 2.310 2.400 2.220 2.340 32,081 +0.04(+1.80%)
Nov 26, 2018 2.281 2.320 2.280 2.299 11,945 -0.02(-0.91%)
Nov 23, 2018 2.300 2.320 2.300 2.320 1,100 -0.01(-0.43%)
Nov 21, 2018 2.330 2.330 2.330 0 +0.08(+3.34%)
Nov 20, 2018 2.280 2.290 2.250 2.255 14,185 -0.05(-1.97%)
Nov 19, 2018 2.270 2.305 2.270 2.300 4,837 -0.02(-0.86%)
Nov 16, 2018 2.300 2.360 2.250 2.320 27,900 -0.02(-0.85%)
Nov 15, 2018 2.300 2.340 2.280 2.340 7,612 +0.02(+0.70%)
Nov 14, 2018 2.359 2.362 2.310 2.324 7,716 -0.07(-2.77%)
Nov 13, 2018 2.410 2.460 2.220 2.390 30,696 -0.10(-4.02%)
Nov 12, 2018 2.610 2.610 2.480 2.490 3,962 -0.11(-4.23%)
Nov 09, 2018 2.520 2.640 2.500 2.600 43,500 +0.02(+0.78%)
Nov 08, 2018 2.220 2.580 2.220 2.580 24,887 +0.11(+4.66%)
Nov 07, 2018 2.520 2.531 2.300 2.465 54,025 -0.04(-1.68%)
Nov 06, 2018 2.540 2.560 2.490 2.507 7,783 -0.05(-2.07%)
Nov 05, 2018 2.251 2.560 2.251 2.560 8,561 +0.21(+8.94%)
Nov 02, 2018 2.350 2.400 2.350 2.350 32,000 +0.01(+0.43%)
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.
 
bottom clear