Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 2.510 2.563 2.510 2.563 2,000 +0.03(+1.29%)
Nov 27, 2019 2.580 2.590 2.530 2.530 8,400 -0.05(-1.94%)
Nov 26, 2019 2.570 2.580 2.540 2.580 10,073 +0.08(+3.20%)
Nov 25, 2019 2.520 2.640 2.420 2.500 72,312 +0.00(+0.00%)
Nov 22, 2019 2.570 2.660 2.500 2.500 9,100 -0.05(-1.96%)
Nov 21, 2019 2.719 2.719 2.520 2.550 30,926 +0.00(+0.00%)
Nov 20, 2019 2.750 2.780 2.520 2.550 37,242 -0.20(-7.27%)
Nov 19, 2019 2.650 2.750 2.600 2.750 14,750 +0.15(+5.77%)
Nov 18, 2019 2.500 2.600 2.500 2.600 127,551 +0.10(+4.00%)
Nov 15, 2019 2.570 2.590 2.460 2.500 43,700 -0.03(-1.19%)
Nov 14, 2019 2.330 2.571 2.330 2.530 128,366 +0.06(+2.43%)
Nov 13, 2019 2.490 2.590 2.420 2.470 21,603 +0.02(+0.82%)
Nov 12, 2019 2.620 2.620 2.450 2.450 34,884 -0.08(-3.16%)
Nov 11, 2019 2.600 2.608 2.520 2.530 11,494 -0.07(-2.69%)
Nov 08, 2019 2.540 2.600 2.500 2.600 106,000 +0.08(+3.17%)
Nov 07, 2019 2.700 2.700 2.520 2.520 365,187 -0.28(-10.00%)
Nov 06, 2019 2.860 2.860 2.750 2.800 43,934 -0.05(-1.75%)
Nov 05, 2019 3.000 3.000 2.785 2.850 13,227 -0.15(-5.00%)
Nov 04, 2019 3.200 3.200 2.930 3.000 8,711 -0.15(-4.76%)
Nov 01, 2019 3.150 3.150 2.982 3.150 22,200 +0.18(+6.06%)
Oct 31, 2019 3.200 3.200 2.842 2.970 11,941 -0.18(-5.71%)
Oct 30, 2019 3.030 3.150 2.880 3.150 9,429 +0.14(+4.65%)
Oct 29, 2019 3.010 3.110 3.010 3.010 1,573 +0.00(+0.00%)
Oct 28, 2019 2.840 3.010 2.795 3.010 12,416 +0.24(+8.66%)
Oct 25, 2019 2.910 3.040 2.770 2.770 11,600 -0.13(-4.48%)
Oct 24, 2019 2.970 2.970 2.855 2.900 1,129 +0.01(+0.35%)
Oct 23, 2019 2.940 2.950 2.800 2.890 16,273 +0.07(+2.48%)
Oct 22, 2019 2.880 2.920 2.750 2.820 6,334 -0.04(-1.40%)
Oct 21, 2019 2.870 2.990 2.750 2.860 39,726 -0.01(-0.35%)
Oct 18, 2019 2.670 3.150 2.670 2.870 60,700 +0.17(+6.30%)
Oct 17, 2019 2.650 2.770 2.650 2.700 24,308 +0.04(+1.50%)
Oct 16, 2019 2.810 2.860 2.660 2.660 17,246 -0.23(-7.96%)
Oct 15, 2019 2.767 3.070 2.767 2.890 28,307 -0.01(-0.34%)
Oct 14, 2019 2.920 3.100 2.900 2.900 29,612 -0.21(-6.75%)
Oct 11, 2019 3.180 3.190 2.990 3.110 15,100 +0.01(+0.32%)
Oct 10, 2019 3.110 3.220 3.100 3.100 7,209 -0.14(-4.32%)
Oct 09, 2019 3.110 3.240 3.013 3.240 1,823 +0.13(+4.18%)
Oct 08, 2019 3.240 3.240 3.110 3.110 398 -0.12(-3.72%)
Oct 07, 2019 3.100 3.230 3.100 3.230 5,585 +0.00(+0.00%)
Oct 04, 2019 3.230 3.240 3.100 3.230 1,600 -0.01(-0.31%)
Oct 03, 2019 3.100 3.240 2.920 3.240 53,572 +0.19(+6.23%)
Oct 02, 2019 3.330 3.330 3.050 3.050 8,846 -0.24(-7.29%)
Oct 01, 2019 3.210 3.310 3.210 3.290 6,077 +0.03(+0.92%)
Sep 30, 2019 3.260 3.320 3.200 3.260 6,613 -0.06(-1.81%)
Sep 27, 2019 3.200 3.320 3.200 3.320 12,100 +0.09(+2.79%)
Sep 26, 2019 3.250 3.300 3.200 3.230 6,082 +0.03(+0.94%)
Sep 25, 2019 3.370 3.370 3.200 3.200 7,136 +0.00(+0.00%)
Sep 24, 2019 3.180 3.280 3.180 3.200 24,011 +0.02(+0.63%)
Sep 23, 2019 3.330 3.350 3.180 3.180 9,233 -0.22(-6.47%)
Sep 20, 2019 3.220 3.450 3.150 3.400 28,600 +0.16(+4.94%)
Sep 19, 2019 3.220 3.313 3.150 3.240 15,544 +0.05(+1.57%)
Sep 18, 2019 3.180 3.447 3.150 3.190 13,031 +0.01(+0.31%)
Sep 17, 2019 3.270 3.400 3.160 3.180 5,069 +0.00(+0.00%)
Sep 16, 2019 3.170 3.220 3.160 3.180 16,611 +0.01(+0.32%)
Sep 13, 2019 3.110 3.250 3.020 3.170 21,700 +0.08(+2.59%)
Sep 12, 2019 3.110 3.120 3.000 3.090 13,109 -0.03(-1.09%)
Sep 11, 2019 3.150 3.150 3.090 3.124 10,480 -0.03(-0.87%)
Sep 10, 2019 2.980 3.151 2.920 3.151 1,557 +0.15(+5.05%)
Sep 09, 2019 3.030 3.090 2.950 3.000 12,014 -0.26(-7.98%)
Sep 06, 2019 3.329 3.329 2.860 3.260 4,300 +0.12(+3.73%)
Sep 05, 2019 3.090 3.350 3.090 3.143 1,264 +0.11(+3.73%)
Sep 04, 2019 2.840 3.030 2.840 3.030 6,016 -0.15(-4.72%)
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