Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.310 8.350 7.870 7.920 127,600 -0.45(-5.38%)
Feb 27, 2020 8.490 8.600 8.350 8.370 40,819 -0.19(-2.27%)
Feb 26, 2020 8.650 8.684 8.495 8.565 25,902 +0.03(+0.40%)
Feb 25, 2020 8.780 8.800 8.530 8.530 16,862 -0.25(-2.90%)
Feb 24, 2020 8.810 8.870 8.760 8.785 18,663 -0.07(-0.79%)
Feb 21, 2020 8.870 8.910 8.810 8.855 9,700 -0.01(-0.11%)
Feb 20, 2020 8.800 8.898 8.800 8.865 13,937 -0.06(-0.63%)
Feb 19, 2020 8.950 8.960 8.881 8.922 50,693 +0.05(+0.53%)
Feb 18, 2020 8.860 8.941 8.850 8.874 24,937 -0.02(-0.23%)
Feb 14, 2020 8.840 8.920 8.840 8.895 13,200 +0.03(+0.28%)
Feb 13, 2020 8.890 8.890 8.850 8.870 3,741 -0.01(-0.11%)
Feb 12, 2020 8.890 8.890 8.830 8.880 17,280 +0.04(+0.45%)
Feb 11, 2020 8.850 8.900 8.830 8.840 39,796 -0.05(-0.55%)
Feb 10, 2020 8.918 8.918 8.850 8.889 6,639 -0.01(-0.06%)
Feb 07, 2020 8.900 8.920 8.870 8.895 8,000 -0.02(-0.17%)
Feb 06, 2020 8.925 8.925 8.860 8.910 20,061 +0.01(+0.11%)
Feb 05, 2020 8.880 8.930 8.860 8.900 23,181 +0.02(+0.26%)
Feb 04, 2020 8.810 8.890 8.810 8.877 8,504 -0.01(-0.15%)
Feb 03, 2020 8.880 8.890 8.810 8.890 17,521 +0.00(+0.00%)
Jan 31, 2020 8.860 8.890 8.850 8.890 7,900 +0.02(+0.23%)
Jan 30, 2020 8.880 8.890 8.845 8.870 13,546 -0.01(-0.11%)
Jan 29, 2020 8.820 8.890 8.810 8.880 17,011 +0.07(+0.79%)
Jan 28, 2020 8.820 8.920 8.810 8.810 3,766 -0.03(-0.38%)
Jan 27, 2020 8.840 8.879 8.810 8.844 18,090 -0.01(-0.07%)
Jan 24, 2020 8.940 8.940 8.810 8.850 14,000 -0.08(-0.90%)
Jan 23, 2020 8.880 8.950 8.880 8.930 9,263 -0.09(-1.00%)
Jan 22, 2020 9.080 9.080 8.970 9.020 33,226 -0.02(-0.22%)
Jan 21, 2020 8.990 9.040 8.950 9.040 28,319 +0.08(+0.94%)
Jan 17, 2020 8.930 8.977 8.900 8.956 11,300 +0.06(+0.63%)
Jan 16, 2020 8.960 8.990 8.860 8.900 34,309 -0.07(-0.78%)
Jan 15, 2020 8.960 8.990 8.930 8.970 20,730 +0.04(+0.45%)
Jan 14, 2020 8.930 8.947 8.920 8.930 34,159 -0.01(-0.17%)
Jan 13, 2020 8.990 8.990 8.930 8.945 15,904 -0.04(-0.39%)
Jan 10, 2020 8.990 8.990 8.930 8.980 15,300 +0.02(+0.19%)
Jan 09, 2020 8.930 8.990 8.930 8.963 5,708 +0.04(+0.46%)
Jan 08, 2020 8.821 8.935 8.815 8.922 11,298 +0.09(+1.04%)
Jan 07, 2020 8.800 8.850 8.790 8.830 8,830 +0.00(+0.00%)
Jan 06, 2020 8.850 8.850 8.800 8.830 21,918 -0.02(-0.23%)
Jan 03, 2020 8.760 8.870 8.760 8.850 11,400 +0.09(+1.03%)
Jan 02, 2020 8.740 8.800 8.740 8.760 18,641 -0.01(-0.11%)
Dec 31, 2019 8.690 8.789 8.680 8.770 37,400 +0.07(+0.80%)
Dec 30, 2019 8.680 8.750 8.680 8.700 32,097 +0.01(+0.12%)
Dec 27, 2019 8.700 8.750 8.680 8.690 31,600 -0.01(-0.11%)
Dec 26, 2019 8.750 8.750 8.690 8.700 47,654 -0.11(-1.19%)
Dec 24, 2019 8.720 8.840 8.710 8.805 7,200 +0.06(+0.74%)
Dec 23, 2019 8.900 8.900 8.710 8.740 21,825 -0.07(-0.79%)
Dec 20, 2019 8.760 8.918 8.760 8.810 18,800 +0.01(+0.11%)
Dec 19, 2019 9.100 9.116 8.680 8.800 68,397 -0.38(-4.14%)
Dec 18, 2019 9.190 9.190 9.101 9.180 13,321 +0.08(+0.83%)
Dec 17, 2019 9.160 9.160 9.061 9.105 5,766 +0.02(+0.20%)
Dec 16, 2019 9.090 9.200 9.050 9.087 16,563 +0.07(+0.74%)
Dec 13, 2019 9.190 9.200 9.000 9.020 24,700 -0.12(-1.36%)
Dec 12, 2019 9.060 9.144 9.060 9.144 1,314 +0.09(+1.04%)
Dec 11, 2019 9.178 9.178 9.020 9.050 7,965 -0.07(-0.77%)
Dec 10, 2019 9.110 9.220 9.090 9.120 5,373 -0.07(-0.71%)
Dec 09, 2019 9.020 9.215 9.020 9.185 9,086 +0.10(+1.05%)
Dec 06, 2019 9.080 9.135 9.020 9.090 21,200 +0.01(+0.11%)
Dec 05, 2019 9.280 9.280 9.080 9.080 6,676 -0.13(-1.44%)
Dec 04, 2019 9.200 9.330 9.158 9.213 4,749 +0.02(+0.22%)
Dec 03, 2019 9.250 9.250 9.070 9.193 14,531 -0.11(-1.15%)
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