Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.640 2.640 2.500 2.500 55,000 -0.07(-2.72%)
Jun 27, 2019 2.530 2.580 2.450 2.570 23,147 +0.05(+1.98%)
Jun 26, 2019 2.529 2.555 2.450 2.520 24,134 +0.04(+1.62%)
Jun 25, 2019 2.500 2.560 2.470 2.480 49,609 -0.05(-1.98%)
Jun 24, 2019 2.540 2.610 2.490 2.530 38,153 -0.02(-0.78%)
Jun 21, 2019 2.630 2.630 2.470 2.550 85,500 +0.07(+2.82%)
Jun 20, 2019 2.680 2.710 2.430 2.480 126,544 -0.23(-8.49%)
Jun 19, 2019 2.650 2.780 2.650 2.710 21,123 +0.06(+2.26%)
Jun 18, 2019 2.620 2.710 2.552 2.650 83,488 +0.03(+1.15%)
Jun 17, 2019 2.590 2.727 2.590 2.620 50,223 +0.00(+0.00%)
Jun 14, 2019 2.720 2.720 2.590 2.620 40,500 -0.12(-4.38%)
Jun 13, 2019 2.760 2.780 2.520 2.740 106,488 -0.01(-0.36%)
Jun 12, 2019 2.730 2.813 2.730 2.750 27,148 +0.03(+1.10%)
Jun 11, 2019 2.830 2.910 2.710 2.720 116,204 -0.11(-3.89%)
Jun 10, 2019 2.810 2.940 2.750 2.830 82,169 -0.12(-4.07%)
Jun 07, 2019 3.300 3.460 2.850 2.950 646,600 -0.21(-6.65%)
Jun 06, 2019 2.910 3.280 2.910 3.160 295,780 +0.13(+4.29%)
Jun 05, 2019 2.950 3.150 2.870 3.030 153,378 +0.06(+2.02%)
Jun 04, 2019 2.950 2.990 2.810 2.970 52,899 +0.08(+2.77%)
Jun 03, 2019 2.900 3.021 2.860 2.890 70,099 +0.01(+0.35%)
May 31, 2019 2.800 3.000 2.771 2.880 53,200 +0.05(+1.77%)
May 30, 2019 2.980 3.000 2.800 2.830 92,655 -0.19(-6.29%)
May 29, 2019 3.060 3.140 2.915 3.020 86,680 -0.07(-2.27%)
May 28, 2019 3.090 3.150 3.040 3.090 71,812 -0.01(-0.32%)
May 24, 2019 3.120 3.135 3.035 3.100 79,300 -0.02(-0.64%)
May 23, 2019 3.200 3.200 3.020 3.120 362,883 +0.02(+0.65%)
May 22, 2019 3.130 3.160 3.060 3.100 46,613 -0.01(-0.32%)
May 21, 2019 3.070 3.140 3.060 3.110 60,880 +0.04(+1.30%)
May 20, 2019 3.120 3.140 3.060 3.070 68,823 -0.01(-0.32%)
May 17, 2019 3.100 3.180 3.070 3.080 77,800 -0.08(-2.53%)
May 16, 2019 3.085 3.170 3.071 3.160 50,754 +0.06(+1.94%)
May 15, 2019 3.110 3.160 3.040 3.100 92,907 -0.06(-1.90%)
May 14, 2019 3.130 3.200 3.070 3.160 99,680 +0.00(+0.00%)
May 13, 2019 3.140 3.320 3.080 3.160 120,091 +0.00(+0.00%)
May 10, 2019 3.120 3.234 3.040 3.160 86,400 +0.01(+0.32%)
May 09, 2019 3.240 3.243 3.040 3.150 118,452 -0.12(-3.67%)
May 08, 2019 3.400 3.440 3.150 3.270 212,673 -0.12(-3.54%)
May 07, 2019 3.510 3.570 3.300 3.390 173,533 -0.17(-4.78%)
May 06, 2019 3.510 3.560 3.410 3.560 237,615 -0.06(-1.66%)
May 03, 2019 3.650 3.700 3.500 3.620 313,300 +0.03(+0.84%)
May 02, 2019 3.450 3.640 3.310 3.590 415,483 +0.14(+4.06%)
May 01, 2019 3.460 3.530 3.310 3.450 167,864 -0.04(-1.15%)
Apr 30, 2019 3.510 3.530 3.360 3.490 221,526 -0.03(-0.85%)
Apr 29, 2019 3.390 3.530 3.330 3.520 204,917 +0.12(+3.53%)
Apr 26, 2019 3.380 3.450 3.250 3.400 191,900 -0.03(-0.87%)
Apr 25, 2019 3.510 3.522 3.400 3.430 223,234 -0.13(-3.65%)
Apr 24, 2019 3.700 3.730 3.410 3.560 428,368 -0.29(-7.53%)
Apr 23, 2019 4.160 4.200 3.610 3.850 7,785,024 +0.58(+17.74%)
Apr 22, 2019 3.430 3.443 3.220 3.270 75,314 -0.10(-2.97%)
Apr 18, 2019 3.340 3.450 3.300 3.370 101,300 +0.00(+0.00%)
Apr 17, 2019 3.490 3.530 3.320 3.370 130,864 -0.14(-3.99%)
Apr 16, 2019 3.580 3.600 3.470 3.510 173,913 -0.09(-2.50%)
Apr 15, 2019 3.720 3.945 3.565 3.600 425,358 -0.15(-4.00%)
Apr 12, 2019 3.730 3.750 3.590 3.750 149,300 +0.06(+1.63%)
Apr 11, 2019 3.800 3.800 3.650 3.690 205,936 -0.05(-1.34%)
Apr 10, 2019 3.870 3.990 3.710 3.740 228,291 -0.16(-4.10%)
Apr 09, 2019 3.900 3.960 3.740 3.900 187,633 -0.05(-1.27%)
Apr 08, 2019 3.780 4.000 3.650 3.950 427,549 +0.05(+1.28%)
Apr 05, 2019 4.780 4.820 3.900 3.900 7,724,900 +0.30(+8.33%)
Apr 04, 2019 3.770 3.890 3.510 3.600 367,487 -0.20(-5.26%)
Apr 03, 2019 3.930 3.990 3.740 3.800 449,928 -0.32(-7.77%)
Apr 02, 2019 4.600 4.600 4.020 4.120 1,110,891 -0.63(-13.26%)
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