Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.530 4.630 4.400 4.550 84,900 +0.05(+1.11%)
Oct 29, 2020 4.360 4.510 4.340 4.500 92,362 +0.01(+0.22%)
Oct 28, 2020 4.510 4.662 4.300 4.490 139,867 -0.37(-7.61%)
Oct 27, 2020 4.700 4.950 4.660 4.860 57,814 +0.09(+1.89%)
Oct 26, 2020 4.980 4.980 4.770 4.770 31,266 -0.19(-3.83%)
Oct 23, 2020 4.800 5.000 4.700 4.960 57,700 +0.16(+3.33%)
Oct 22, 2020 4.710 4.880 4.647 4.800 104,565 +0.10(+2.13%)
Oct 21, 2020 4.528 4.930 4.528 4.700 16,569 +0.11(+2.40%)
Oct 20, 2020 4.510 4.600 4.340 4.590 33,960 +0.08(+1.77%)
Oct 19, 2020 4.300 4.510 4.300 4.510 29,821 +0.17(+3.92%)
Oct 16, 2020 4.410 4.530 4.220 4.340 58,400 -0.05(-1.14%)
Oct 15, 2020 4.500 4.577 4.320 4.390 49,849 -0.11(-2.44%)
Oct 14, 2020 4.475 4.813 4.300 4.500 43,794 +0.10(+2.27%)
Oct 13, 2020 4.422 4.590 4.400 4.400 19,064 -0.05(-1.12%)
Oct 12, 2020 4.570 4.650 4.445 4.450 14,326 -0.13(-2.84%)
Oct 09, 2020 4.520 4.610 4.520 4.580 16,500 +0.06(+1.33%)
Oct 08, 2020 4.530 4.560 4.430 4.520 19,893 +0.02(+0.44%)
Oct 07, 2020 4.430 4.560 4.300 4.500 49,269 +0.20(+4.65%)
Oct 06, 2020 4.700 4.800 4.280 4.300 60,709 -0.40(-8.51%)
Oct 05, 2020 4.830 4.855 4.700 4.700 24,155 -0.02(-0.42%)
Oct 02, 2020 4.900 4.900 4.610 4.720 42,200 -0.10(-2.07%)
Oct 01, 2020 4.610 4.900 4.610 4.820 35,124 +0.21(+4.56%)
Sep 30, 2020 4.880 4.900 4.530 4.610 56,521 -0.18(-3.76%)
Sep 29, 2020 4.680 4.900 4.680 4.790 29,106 +0.03(+0.63%)
Sep 28, 2020 4.620 4.850 4.620 4.760 36,460 +0.18(+3.93%)
Sep 25, 2020 4.780 4.890 4.520 4.580 53,300 +0.04(+0.88%)
Sep 24, 2020 4.650 4.890 4.530 4.540 62,521 -0.10(-2.16%)
Sep 23, 2020 4.860 4.910 4.500 4.640 124,538 -0.27(-5.50%)
Sep 22, 2020 5.130 5.210 4.600 4.910 99,472 -0.19(-3.73%)
Sep 21, 2020 5.250 5.279 4.860 5.100 59,387 -0.23(-4.32%)
Sep 18, 2020 5.600 5.720 5.250 5.330 244,000 -0.32(-5.66%)
Sep 17, 2020 5.500 5.740 5.170 5.650 61,670 +0.05(+0.89%)
Sep 16, 2020 5.550 5.910 5.548 5.600 73,713 -0.03(-0.53%)
Sep 15, 2020 5.620 5.970 5.600 5.630 271,924 -0.03(-0.53%)
Sep 14, 2020 5.730 5.730 5.520 5.660 167,429 -0.05(-0.88%)
Sep 11, 2020 5.640 5.840 5.480 5.710 71,200 +0.15(+2.70%)
Sep 10, 2020 5.520 5.800 5.457 5.560 202,683 +0.03(+0.54%)
Sep 09, 2020 5.350 5.780 5.333 5.530 177,391 +0.23(+4.34%)
Sep 08, 2020 5.100 5.430 5.033 5.300 26,197 +0.08(+1.53%)
Sep 04, 2020 5.210 5.340 4.590 5.220 152,500 +0.00(+0.00%)
Sep 03, 2020 5.530 5.720 5.135 5.220 169,403 -0.34(-6.12%)
Sep 02, 2020 5.500 5.650 5.385 5.560 88,322 +0.00(+0.00%)
Sep 01, 2020 5.420 5.800 5.419 5.560 321,637 +0.23(+4.32%)
Aug 31, 2020 5.520 5.670 5.181 5.330 55,279 -0.23(-4.14%)
Aug 28, 2020 5.500 5.750 5.300 5.560 80,300 +0.06(+1.09%)
Aug 27, 2020 5.230 5.580 4.920 5.500 176,079 +0.16(+3.00%)
Aug 26, 2020 5.600 6.180 5.250 5.340 447,641 -0.26(-4.64%)
Aug 25, 2020 5.610 5.700 5.450 5.600 105,939 +0.00(+0.00%)
Aug 24, 2020 5.330 5.720 5.300 5.600 134,822 +0.01(+0.18%)
Aug 21, 2020 5.620 5.680 5.420 5.590 174,500 -0.06(-1.06%)
Aug 20, 2020 5.010 5.680 4.650 5.650 358,195 +0.46(+8.86%)
Aug 19, 2020 5.900 5.990 5.020 5.190 683,690 -0.82(-13.64%)
Aug 18, 2020 6.100 6.290 5.630 6.010 640,226 +0.13(+2.21%)
Aug 17, 2020 5.000 5.970 4.990 5.880 1,790,041 +0.96(+19.51%)
Aug 14, 2020 4.950 5.000 4.840 4.920 204,600 +0.01(+0.20%)
Aug 13, 2020 4.790 4.980 4.760 4.910 86,457 +0.02(+0.41%)
Aug 12, 2020 4.750 4.900 4.680 4.890 162,693 +0.27(+5.84%)
Aug 11, 2020 4.830 4.980 4.590 4.620 177,736 -0.27(-5.52%)
Aug 10, 2020 4.780 5.000 4.650 4.890 215,968 +0.12(+2.52%)
Aug 07, 2020 4.720 4.790 4.680 4.770 28,200 +0.02(+0.42%)
Aug 06, 2020 4.780 4.800 4.600 4.750 50,049 +0.01(+0.21%)
Aug 05, 2020 4.720 4.950 4.550 4.740 39,197 -0.01(-0.21%)
Aug 04, 2020 4.700 4.950 4.665 4.750 88,572 +0.00(+0.00%)
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