Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 2.650 2.840 2.570 2.690 59,100 +0.08(+3.07%)
Apr 27, 2017 2.550 2.670 2.450 2.610 47,216 -0.07(-2.61%)
Apr 26, 2017 2.660 2.680 2.654 2.680 862 +0.03(+1.13%)
Apr 25, 2017 2.610 2.650 2.602 2.650 6,581 +0.00(+0.00%)
Apr 24, 2017 2.590 2.650 2.590 2.650 4,189 +0.02(+0.76%)
Apr 21, 2017 2.630 2.740 2.610 2.630 22,756 -0.04(-1.50%)
Apr 20, 2017 2.610 2.740 2.560 2.670 21,629 +0.02(+0.75%)
Apr 19, 2017 2.819 2.820 2.645 2.650 17,629 +0.06(+2.32%)
Apr 18, 2017 2.770 2.770 2.590 2.590 1,777 -0.09(-3.36%)
Apr 17, 2017 2.600 2.830 2.600 2.680 13,279 -0.01(-0.56%)
Apr 13, 2017 2.690 2.720 2.550 2.695 51,485 +0.01(+0.56%)
Apr 12, 2017 2.790 2.840 2.680 2.680 48,347 -0.03(-1.11%)
Apr 11, 2017 2.690 2.820 2.690 2.710 287,093 -0.04(-1.45%)
Apr 10, 2017 2.830 2.930 2.740 2.750 25,704 +0.01(+0.36%)
Apr 07, 2017 2.830 2.900 2.700 2.740 25,716 -0.10(-3.52%)
Apr 06, 2017 2.721 2.850 2.721 2.840 3,925 +0.12(+4.41%)
Apr 05, 2017 2.710 2.820 2.710 2.720 22,385 +0.06(+2.26%)
Apr 04, 2017 2.810 2.810 2.640 2.660 75,801 -0.11(-3.97%)
Apr 03, 2017 2.820 2.960 2.760 2.770 75,069 -0.05(-1.77%)
Mar 31, 2017 2.764 2.824 2.715 2.820 7,851 +0.05(+1.81%)
Mar 30, 2017 2.760 2.900 2.750 2.770 33,586 +0.03(+1.09%)
Mar 29, 2017 2.840 2.860 2.650 2.740 24,934 -0.13(-4.53%)
Mar 28, 2017 2.815 2.970 2.720 2.870 38,812 +0.06(+2.14%)
Mar 27, 2017 2.770 2.859 2.670 2.810 41,784 +0.04(+1.44%)
Mar 24, 2017 2.660 2.829 2.650 2.770 172,171 +0.10(+3.75%)
Mar 23, 2017 2.580 2.690 2.550 2.670 12,566 +0.09(+3.49%)
Mar 22, 2017 2.540 2.650 2.540 2.580 39,920 +0.08(+3.20%)
Mar 21, 2017 2.450 2.580 2.450 2.500 56,446 +0.05(+2.04%)
Mar 20, 2017 2.470 2.520 2.413 2.450 4,829 +0.00(+0.00%)
Mar 17, 2017 2.390 2.480 2.390 2.450 16,722 +0.06(+2.51%)
Mar 16, 2017 2.340 2.450 2.270 2.390 16,884 +0.09(+3.91%)
Mar 15, 2017 2.260 2.360 2.260 2.300 30,602 +0.01(+0.44%)
Mar 14, 2017 2.290 2.409 2.240 2.290 60,997 +0.02(+0.97%)
Mar 13, 2017 1.900 2.680 1.900 2.268 541,726 +0.38(+19.99%)
Mar 10, 2017 1.880 1.980 1.800 1.890 67,248 -0.01(-0.53%)
Mar 09, 2017 1.920 1.920 1.800 1.900 509,186 +0.00(+0.00%)
Mar 08, 2017 1.810 1.970 1.810 1.900 11,903 -0.03(-1.55%)
Mar 07, 2017 2.000 2.030 1.840 1.930 292,392 -0.12(-5.85%)
Mar 06, 2017 2.060 2.070 1.990 2.050 71,516 +0.00(+0.00%)
Mar 03, 2017 1.950 2.080 1.940 2.050 84,929 +0.09(+4.59%)
Mar 02, 2017 1.940 2.040 1.890 1.960 26,416 -0.03(-1.51%)
Mar 01, 2017 2.050 2.120 1.850 1.990 154,772 -0.17(-7.87%)
Feb 28, 2017 2.160 2.232 2.150 2.160 43,953 -0.04(-1.82%)
Feb 27, 2017 2.189 2.230 2.150 2.200 28,665 +0.00(+0.00%)
Feb 24, 2017 2.120 2.230 2.120 2.200 5,083 -0.01(-0.45%)
Feb 23, 2017 2.150 2.235 2.100 2.210 34,137 +0.05(+2.31%)
Feb 22, 2017 2.250 2.250 2.100 2.160 9,765 +0.01(+0.47%)
Feb 21, 2017 2.310 2.380 2.150 2.150 6,511 -0.18(-7.73%)
Feb 17, 2017 2.330 2.330 2.330 0 +0.02(+0.87%)
Feb 16, 2017 2.100 2.430 2.100 2.310 143,499 +0.20(+9.48%)
Feb 15, 2017 2.100 2.140 2.070 2.110 99,808 +0.01(+0.48%)
Feb 14, 2017 2.077 2.150 2.060 2.100 49,042 +0.00(+0.00%)
Feb 13, 2017 2.180 2.200 2.050 2.100 46,121 -0.10(-4.55%)
Feb 10, 2017 2.200 2.200 2.190 2.200 16,553 -0.03(-1.35%)
Feb 09, 2017 2.200 2.230 2.180 2.230 10,068 +0.03(+1.36%)
Feb 08, 2017 2.230 2.240 2.190 2.200 14,644 -0.05(-2.22%)
Feb 07, 2017 2.240 2.280 2.240 2.250 34,144 +0.00(+0.00%)
Feb 06, 2017 2.240 2.280 2.200 2.250 26,628 +0.03(+1.35%)
Feb 03, 2017 2.230 2.250 2.180 2.220 45,313 -0.02(-0.89%)
Feb 02, 2017 2.260 2.300 2.160 2.240 121,489 -0.04(-1.75%)
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