Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 8.087 8.167 8.003 8.047 25,875,074 -0.06(-0.70%)
Feb 26, 2016 8.167 8.270 8.090 8.103 25,172,262 -0.02(-0.21%)
Feb 25, 2016 8.140 8.232 8.017 8.120 20,452,488 -0.04(-0.53%)
Feb 24, 2016 8.003 8.230 7.860 8.163 27,403,470 +0.04(+0.45%)
Feb 23, 2016 8.287 8.433 8.118 8.127 27,006,224 -0.31(-3.64%)
Feb 22, 2016 8.480 8.570 8.403 8.433 29,264,372 +0.26(+3.22%)
Feb 19, 2016 8.213 8.303 8.137 8.170 98,073,120 -0.10(-1.25%)
Feb 18, 2016 8.273 8.360 8.183 8.273 27,202,212 -0.00(-0.04%)
Feb 17, 2016 8.123 8.393 7.917 8.277 37,863,008 +0.02(+0.28%)
Feb 16, 2016 8.260 8.330 7.990 8.253 33,629,280 +0.19(+2.36%)
Feb 12, 2016 7.757 8.063 8.063 8.063 24,681,900 +0.26(+3.33%)
Feb 11, 2016 7.883 7.980 7.678 7.803 24,627,822 -0.24(-2.98%)
Feb 10, 2016 8.007 8.123 7.947 8.043 36,725,652 +0.08(+1.05%)
Feb 09, 2016 7.520 7.977 7.520 7.960 50,518,584 +0.29(+3.78%)
Feb 08, 2016 7.547 7.687 7.427 7.670 33,920,940 +0.06(+0.79%)
Feb 05, 2016 7.680 7.750 7.553 7.610 19,874,384 -0.07(-0.95%)
Feb 04, 2016 7.450 7.815 7.450 7.683 31,162,628 +0.23(+3.09%)
Feb 03, 2016 7.447 7.510 7.213 7.453 21,894,552 +0.11(+1.50%)
Feb 02, 2016 7.537 7.560 7.287 7.343 20,961,908 -0.28(-3.63%)
Feb 01, 2016 7.533 7.663 7.458 7.620 25,363,202 -0.05(-0.70%)
Jan 29, 2016 7.517 7.675 7.510 7.673 25,535,148 +0.22(+2.91%)
Jan 28, 2016 7.423 7.507 7.343 7.457 18,869,226 +0.13(+1.82%)
Jan 27, 2016 7.433 7.555 7.265 7.323 29,137,212 -0.10(-1.35%)
Jan 26, 2016 7.383 7.443 7.337 7.423 27,637,134 +0.10(+1.37%)
Jan 25, 2016 7.450 7.507 7.303 7.323 16,827,956 -0.15(-2.01%)
Jan 22, 2016 7.640 7.740 7.375 7.473 28,357,190 +0.02(+0.27%)
Jan 21, 2016 7.333 7.602 7.220 7.453 32,120,048 +0.02(+0.31%)
Jan 20, 2016 7.430 7.527 7.108 7.430 31,733,202 -0.15(-1.94%)
Jan 19, 2016 7.707 7.767 7.490 7.577 32,702,118 -0.01(-0.13%)
Jan 15, 2016 7.417 7.587 7.587 7.587 37,858,200 -0.17(-2.15%)
Jan 14, 2016 7.550 7.930 7.520 7.753 49,757,596 +0.30(+4.07%)
Jan 13, 2016 7.840 7.970 7.250 7.450 66,072,736 -0.45(-5.70%)
Jan 12, 2016 7.860 8.047 7.737 7.900 35,668,072 +0.06(+0.77%)
Jan 11, 2016 7.793 7.930 7.727 7.840 33,202,194 +0.01(+0.17%)
Jan 08, 2016 7.933 7.950 7.812 7.827 29,016,314 -0.05(-0.59%)
Jan 07, 2016 7.940 8.100 7.863 7.873 29,509,374 -0.25(-3.08%)
Jan 06, 2016 8.357 8.407 8.057 8.123 25,154,690 -0.39(-4.54%)
Jan 05, 2016 8.600 8.663 8.403 8.510 15,648,828 -0.09(-1.01%)
Jan 04, 2016 8.457 8.600 8.377 8.597 28,683,630 -0.05(-0.62%)
Dec 31, 2015 8.500 8.650 8.650 8.650 14,226,600 +0.02(+0.19%)
Dec 30, 2015 8.707 8.737 8.620 8.633 13,749,918 -0.16(-1.82%)
Dec 29, 2015 8.693 8.807 8.673 8.793 12,325,893 +0.15(+1.70%)
Dec 28, 2015 8.717 8.743 8.617 8.647 9,254,493 -0.06(-0.73%)
Dec 24, 2015 8.717 8.710 8.710 8.710 4,782,300 -0.00(-0.04%)
Dec 23, 2015 8.587 8.790 8.520 8.713 17,191,674 +0.13(+1.51%)
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