Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 2.380 2.380 2.380 0 +0.04(+1.71%)
Dec 29, 2016 2.490 2.550 2.340 2.340 28,670 -0.12(-4.88%)
Dec 28, 2016 2.330 2.640 2.300 2.460 121,750 +0.09(+3.80%)
Dec 27, 2016 2.361 2.490 2.200 2.370 74,932 -0.06(-2.47%)
Dec 23, 2016 2.430 2.430 2.430 0 -0.05(-2.02%)
Dec 22, 2016 2.470 2.515 2.290 2.480 59,325 +0.01(+0.40%)
Dec 21, 2016 2.600 2.600 2.450 2.470 31,053 -0.03(-1.20%)
Dec 20, 2016 2.450 2.640 2.450 2.500 13,392 +0.04(+1.63%)
Dec 19, 2016 2.610 2.665 2.456 2.460 6,712 -0.27(-9.89%)
Dec 16, 2016 2.710 2.800 2.510 2.730 23,352 -0.05(-1.80%)
Dec 15, 2016 2.790 2.900 2.648 2.780 48,327 +0.01(+0.36%)
Dec 14, 2016 2.985 2.985 2.710 2.770 41,457 +0.00(+0.00%)
Dec 13, 2016 2.810 2.980 2.630 2.770 42,692 +0.00(+0.00%)
Dec 12, 2016 2.720 2.980 2.720 2.770 8,610 +0.06(+2.21%)
Dec 09, 2016 2.560 2.800 2.540 2.710 51,100 +0.02(+0.74%)
Dec 08, 2016 2.750 2.775 2.554 2.690 2,647 +0.04(+1.51%)
Dec 07, 2016 2.710 2.950 2.650 2.650 17,454 -0.03(-1.12%)
Dec 06, 2016 2.770 2.770 2.650 2.680 1,692 -0.06(-2.19%)
Dec 05, 2016 2.750 2.970 2.730 2.740 1,163 +0.01(+0.37%)
Dec 02, 2016 2.890 2.890 2.610 2.730 28,175 -0.16(-5.54%)
Dec 01, 2016 2.850 2.890 2.620 2.890 2,936 +0.13(+4.71%)
Nov 30, 2016 2.890 3.000 2.750 2.760 19,246 -0.08(-2.82%)
Nov 29, 2016 2.850 2.860 2.830 2.840 6,107 -0.02(-0.70%)
Nov 28, 2016 2.960 3.010 2.860 2.860 2,969 -0.13(-4.35%)
Nov 25, 2016 2.990 2.990 2.990 2.990 121 +0.04(+1.36%)
Nov 23, 2016 2.950 2.950 2.950 0 -0.07(-2.32%)
Nov 22, 2016 2.860 3.100 2.840 3.020 76,418 +0.07(+2.37%)
Nov 21, 2016 3.001 3.150 2.840 2.950 73,294 -0.10(-3.28%)
Nov 18, 2016 2.970 3.090 2.960 3.050 1,552 +0.07(+2.35%)
Nov 17, 2016 2.790 3.040 2.790 2.980 63,050 +0.24(+8.76%)
Nov 16, 2016 2.610 2.770 2.540 2.740 78,952 +0.16(+6.20%)
Nov 15, 2016 2.890 3.040 2.430 2.580 50,022 -0.31(-10.73%)
Nov 14, 2016 2.950 2.950 2.820 2.890 6,926 +0.09(+3.21%)
Nov 11, 2016 2.830 2.910 2.721 2.800 4,130 -0.05(-1.75%)
Nov 10, 2016 2.720 3.050 2.590 2.850 46,102 +0.13(+4.78%)
Nov 09, 2016 2.967 2.967 2.490 2.720 68,266 +0.10(+3.82%)
Nov 08, 2016 2.610 2.681 2.610 2.620 12,890 -0.03(-1.13%)
Nov 07, 2016 2.830 2.840 2.650 2.650 15,880 -0.18(-6.36%)
Nov 04, 2016 2.790 3.025 2.790 2.830 8,670 +0.08(+2.91%)
Nov 03, 2016 2.900 3.180 2.750 2.750 16,727 -0.45(-14.06%)
Nov 02, 2016 2.960 3.250 2.600 3.200 23,905 -0.01(-0.31%)
Nov 01, 2016 3.200 3.300 3.020 3.210 50,286 +0.21(+6.96%)
Oct 31, 2016 3.270 3.490 2.760 3.001 70,890 -0.28(-8.50%)
Oct 28, 2016 3.290 3.290 3.280 3.280 554 +0.11(+3.47%)
Oct 27, 2016 3.290 3.300 3.170 3.170 12,651 -0.04(-1.25%)
Oct 26, 2016 3.078 3.250 3.045 3.210 9,569 -0.08(-2.43%)
Oct 25, 2016 3.294 3.294 3.258 3.290 2,091 -0.01(-0.30%)
Oct 24, 2016 3.160 3.320 3.100 3.300 66,606 +0.07(+2.17%)
Oct 21, 2016 3.165 3.400 3.071 3.230 47,213 +0.00(+0.16%)
Oct 20, 2016 3.300 3.350 3.090 3.225 76,863 -0.03(-1.07%)
Oct 19, 2016 3.300 3.300 3.100 3.260 46,820 +0.02(+0.56%)
Oct 18, 2016 3.270 3.290 3.198 3.242 5,058 +0.06(+1.79%)
Oct 17, 2016 3.157 3.210 3.157 3.185 3,516 -0.00(-0.16%)
Oct 14, 2016 3.190 3.300 3.160 3.190 12,782 +0.00(+0.00%)
Oct 13, 2016 3.230 3.250 3.175 3.190 16,299 +0.00(+0.00%)
Oct 12, 2016 3.260 3.260 3.160 3.190 9,025 -0.01(-0.31%)
Oct 11, 2016 3.180 3.250 3.080 3.200 7,852 +0.04(+1.27%)
Oct 10, 2016 3.280 3.280 2.960 3.160 58,276 -0.12(-3.66%)
Oct 07, 2016 3.140 3.770 3.140 3.280 128,947 +0.14(+4.46%)
Oct 06, 2016 2.730 3.213 2.684 3.140 72,362 +0.31(+10.96%)
Oct 05, 2016 2.590 2.850 2.590 2.830 7,593 +0.27(+10.54%)
Oct 04, 2016 2.500 2.780 2.490 2.560 20,172 +0.01(+0.39%)
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