Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.253 2.599 2.150 2.277 153,982 +0.05(+2.22%)
Apr 29, 2020 2.350 2.350 2.150 2.228 73,971 -0.02(-0.98%)
Apr 28, 2020 2.197 2.450 2.051 2.249 137,065 +0.05(+2.25%)
Apr 27, 2020 1.926 2.800 1.901 2.200 534,383 +0.36(+19.31%)
Apr 24, 2020 1.738 1.899 1.728 1.844 92,620 +0.11(+6.13%)
Apr 23, 2020 1.750 1.750 1.675 1.738 36,508 -0.01(-0.71%)
Apr 22, 2020 1.800 1.800 1.700 1.750 34,103 -0.09(-5.02%)
Apr 21, 2020 1.932 1.932 1.700 1.843 39,606 -0.01(-0.41%)
Apr 20, 2020 2.100 2.100 1.806 1.850 28,272 -0.10(-5.13%)
Apr 17, 2020 1.900 2.000 1.800 1.950 26,780 +0.20(+11.43%)
Apr 16, 2020 2.050 2.050 1.750 1.750 31,319 -0.15(-7.94%)
Apr 15, 2020 2.126 2.175 1.812 1.901 33,956 -0.13(-6.49%)
Apr 14, 2020 2.221 2.250 2.000 2.033 30,303 -0.09(-4.44%)
Apr 13, 2020 2.400 2.400 2.033 2.127 36,285 -0.12(-5.44%)
Apr 09, 2020 2.150 2.450 2.150 2.250 43,780 +0.10(+4.55%)
Apr 08, 2020 1.975 2.250 1.900 2.152 66,537 +0.21(+10.90%)
Apr 07, 2020 1.900 2.050 1.815 1.940 135,948 +0.09(+4.89%)
Apr 06, 2020 1.778 1.938 1.575 1.850 50,778 +0.30(+19.35%)
Apr 03, 2020 2.050 2.120 1.550 1.550 84,840 -0.50(-24.39%)
Apr 02, 2020 2.550 2.591 2.000 2.050 55,077 -0.45(-18.00%)
Apr 01, 2020 2.623 2.755 2.500 2.500 39,603 -0.26(-9.49%)
Mar 31, 2020 2.750 3.000 2.561 2.762 82,209 -0.10(-3.48%)
Mar 30, 2020 2.605 2.950 2.560 2.861 90,291 +0.21(+7.94%)
Mar 27, 2020 2.650 2.900 2.650 2.651 32,060 -0.25(-8.59%)
Mar 26, 2020 3.000 3.234 2.750 2.900 54,805 -0.10(-3.33%)
Mar 25, 2020 2.800 3.000 2.600 3.000 34,116 +0.16(+5.76%)
Mar 24, 2020 2.950 3.050 2.766 2.837 22,715 +0.14(+5.06%)
Mar 23, 2020 3.150 3.150 2.679 2.700 24,014 -0.46(-14.44%)
Mar 20, 2020 2.681 3.250 2.550 3.155 136,840 +0.46(+16.98%)
Mar 19, 2020 2.575 3.050 2.550 2.697 64,012 +0.10(+3.75%)
Mar 18, 2020 2.700 2.865 2.550 2.600 36,794 -0.28(-9.83%)
Mar 17, 2020 2.720 3.100 2.500 2.884 81,479 +0.23(+8.69%)
Mar 16, 2020 2.600 2.900 2.500 2.653 33,953 -0.35(-11.57%)
Mar 13, 2020 2.900 3.000 2.600 3.000 58,120 +0.40(+15.38%)
Mar 12, 2020 3.400 3.450 2.500 2.600 68,348 -1.00(-27.78%)
Mar 11, 2020 3.750 3.800 3.452 3.600 90,213 +0.00(+0.00%)
Mar 10, 2020 3.640 3.801 3.152 3.600 107,413 +0.15(+4.36%)
Mar 09, 2020 3.400 3.500 3.001 3.450 64,392 -0.08(-2.23%)
Mar 06, 2020 3.650 3.912 3.300 3.528 81,160 -0.39(-9.89%)
Mar 05, 2020 4.399 4.649 3.805 3.915 171,792 -0.43(-10.00%)
Mar 04, 2020 5.550 5.600 4.150 4.350 275,988 +0.05(+1.16%)
Mar 03, 2020 4.265 4.600 4.250 4.300 65,582 +0.05(+1.19%)
Mar 02, 2020 4.350 4.599 4.154 4.250 52,937 -0.00(-0.01%)
Feb 28, 2020 4.102 4.380 4.100 4.250 57,300 -0.06(-1.49%)
Feb 27, 2020 4.500 4.604 3.950 4.314 140,877 -0.34(-7.37%)
Feb 26, 2020 4.869 4.999 4.621 4.658 71,708 +0.05(+1.15%)
Feb 25, 2020 5.100 5.100 4.521 4.605 117,994 -0.44(-8.81%)
Feb 24, 2020 5.250 5.350 5.000 5.050 87,319 -0.30(-5.61%)
Feb 21, 2020 5.300 5.450 5.250 5.350 87,980 +0.05(+0.94%)
Feb 20, 2020 5.250 5.425 5.185 5.300 57,571 +0.05(+0.95%)
Feb 19, 2020 5.550 5.600 5.150 5.250 70,828 -0.25(-4.55%)
Feb 18, 2020 5.200 5.500 5.150 5.500 35,422 +0.35(+6.80%)
Feb 14, 2020 5.450 5.500 5.100 5.150 83,600 -0.35(-6.36%)
Feb 13, 2020 5.550 5.600 5.450 5.500 24,272 +0.00(+0.00%)
Feb 12, 2020 5.500 5.700 5.450 5.500 28,591 +0.00(+0.00%)
Feb 11, 2020 5.500 5.700 5.350 5.500 57,747 +0.00(+0.00%)
Feb 10, 2020 5.800 5.800 5.500 5.500 54,517 -0.30(-5.17%)
Feb 07, 2020 5.900 5.950 5.750 5.800 38,280 -0.10(-1.69%)
Feb 06, 2020 5.950 6.200 5.750 5.900 86,072 -0.10(-1.67%)
Feb 05, 2020 5.900 6.100 5.750 6.000 60,795 +0.15(+2.56%)
Feb 04, 2020 5.950 6.150 5.850 5.850 33,791 -0.10(-1.68%)
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