Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.210 3.314 3.210 3.220 4,500 +0.00(+0.00%)
Oct 29, 2020 3.250 3.250 3.210 3.220 6,964 -0.05(-1.53%)
Oct 28, 2020 3.240 3.305 3.210 3.270 4,430 +0.02(+0.61%)
Oct 27, 2020 3.250 3.260 3.230 3.250 2,821 -0.06(-1.66%)
Oct 26, 2020 3.260 3.310 3.240 3.305 5,312 +0.05(+1.50%)
Oct 23, 2020 3.210 3.400 3.210 3.256 6,100 +0.02(+0.56%)
Oct 22, 2020 3.240 3.255 3.210 3.238 7,010 -0.06(-1.88%)
Oct 21, 2020 3.230 3.300 3.230 3.300 1,272 +0.07(+2.17%)
Oct 20, 2020 3.311 3.400 3.230 3.230 7,963 +0.00(+0.00%)
Oct 19, 2020 3.310 3.310 3.230 3.230 3,182 -0.00(-0.15%)
Oct 16, 2020 3.280 3.280 3.230 3.235 10,600 -0.04(-1.37%)
Oct 15, 2020 3.290 3.530 3.230 3.280 5,230 -0.11(-3.24%)
Oct 14, 2020 3.240 3.390 3.210 3.390 11,220 +0.12(+3.67%)
Oct 13, 2020 3.277 3.300 3.215 3.270 8,089 +0.02(+0.61%)
Oct 12, 2020 3.380 3.390 3.220 3.250 20,997 -0.10(-2.98%)
Oct 09, 2020 3.380 3.380 3.340 3.350 9,900 +0.00(+0.00%)
Oct 08, 2020 3.350 3.370 3.340 3.350 12,559 -0.00(-0.15%)
Oct 07, 2020 3.390 3.400 3.320 3.355 9,796 -0.13(-3.79%)
Oct 06, 2020 3.493 3.530 3.430 3.487 2,883 +0.07(+2.12%)
Oct 05, 2020 3.510 3.520 3.400 3.415 10,192 -0.14(-3.81%)
Oct 02, 2020 3.510 3.550 3.510 3.550 3,700 -0.01(-0.28%)
Oct 01, 2020 3.430 3.600 3.430 3.560 8,285 +0.11(+3.19%)
Sep 30, 2020 3.500 3.513 3.450 3.450 8,102 -0.07(-1.99%)
Sep 29, 2020 3.360 3.571 3.360 3.520 5,507 -0.08(-2.22%)
Sep 28, 2020 3.340 3.620 3.300 3.600 41,252 +0.26(+7.78%)
Sep 25, 2020 3.350 3.360 3.340 3.340 10,800 -0.02(-0.45%)
Sep 24, 2020 3.280 3.380 3.120 3.355 13,312 +0.00(+0.12%)
Sep 23, 2020 3.300 3.390 3.270 3.351 7,530 +0.00(+0.03%)
Sep 22, 2020 3.301 3.385 3.301 3.350 13,258 -0.02(-0.50%)
Sep 21, 2020 3.420 3.420 3.250 3.367 12,645 +0.03(+0.81%)
Sep 18, 2020 3.340 3.440 3.300 3.340 5,800 -0.01(-0.30%)
Sep 17, 2020 3.210 3.400 3.210 3.350 3,608 -0.03(-0.88%)
Sep 16, 2020 3.310 3.380 3.250 3.380 9,060 +0.05(+1.50%)
Sep 15, 2020 3.320 3.340 3.180 3.330 14,800 -0.05(-1.48%)
Sep 14, 2020 3.180 3.380 3.120 3.380 26,343 +0.12(+3.68%)
Sep 11, 2020 3.150 3.430 3.150 3.260 3,500 -0.18(-5.23%)
Sep 10, 2020 3.200 3.440 3.160 3.440 15,856 +0.24(+7.50%)
Sep 09, 2020 3.080 3.210 3.080 3.200 14,034 +0.14(+4.58%)
Sep 08, 2020 3.010 3.110 3.010 3.060 8,199 +0.02(+0.66%)
Sep 04, 2020 3.150 3.160 3.020 3.040 55,300 -0.12(-3.80%)
Sep 03, 2020 3.140 3.210 3.120 3.160 11,911 -0.00(-0.03%)
Sep 02, 2020 3.120 3.220 3.120 3.161 12,113 +0.01(+0.35%)
Sep 01, 2020 3.160 3.200 3.141 3.150 18,115 -0.01(-0.32%)
Aug 31, 2020 3.160 3.250 3.120 3.160 8,458 -0.01(-0.47%)
Aug 28, 2020 3.170 3.220 3.120 3.175 28,700 +0.00(+0.16%)
Aug 27, 2020 3.110 3.340 3.110 3.170 46,442 +0.03(+0.96%)
Aug 26, 2020 3.250 3.250 3.120 3.140 25,845 -0.13(-3.98%)
Aug 25, 2020 3.500 3.510 3.150 3.270 83,242 -0.25(-7.10%)
Aug 24, 2020 3.630 3.700 3.500 3.520 22,555 -0.12(-3.26%)
Aug 21, 2020 3.730 3.730 3.590 3.639 71,000 -0.09(-2.44%)
Aug 20, 2020 3.760 3.810 3.710 3.730 9,931 +0.00(+0.12%)
Aug 19, 2020 3.860 3.900 3.714 3.725 15,828 -0.13(-3.37%)
Aug 18, 2020 3.830 3.930 3.748 3.855 4,913 -0.04(-0.90%)
Aug 17, 2020 3.920 3.920 3.700 3.890 8,738 +0.04(+1.04%)
Aug 14, 2020 3.730 3.900 3.722 3.850 6,900 +0.08(+2.12%)
Aug 13, 2020 3.930 3.930 3.750 3.770 9,081 -0.10(-2.58%)
Aug 12, 2020 3.900 4.000 3.810 3.870 14,063 -0.12(-3.01%)
Aug 11, 2020 3.847 4.000 3.752 3.990 46,742 +0.16(+4.18%)
Aug 10, 2020 3.800 3.900 3.760 3.830 64,328 -0.03(-0.78%)
Aug 07, 2020 4.000 4.100 3.830 3.860 46,600 -0.19(-4.69%)
Aug 06, 2020 4.030 4.080 4.025 4.050 20,508 +0.02(+0.62%)
Aug 05, 2020 4.053 4.055 4.000 4.025 16,399 -0.03(-0.86%)
Aug 04, 2020 4.050 4.065 3.980 4.060 21,858 +0.03(+0.75%)
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