Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 2.990 3.100 2.900 3.050 11,000 +0.16(+5.54%)
Aug 29, 2019 2.740 3.040 2.740 2.890 12,789 +0.07(+2.48%)
Aug 28, 2019 2.900 2.910 2.820 2.820 4,312 +0.00(+0.00%)
Aug 27, 2019 2.920 3.040 2.550 2.820 20,130 -0.18(-6.00%)
Aug 26, 2019 3.000 3.000 3.000 2 +0.00(+0.00%)
Aug 23, 2019 3.000 3.000 3.000 2 +0.00(+0.00%)
Aug 22, 2019 3.000 3.000 2.925 3.000 12,086 +0.00(+0.00%)
Aug 21, 2019 2.980 3.160 2.968 3.000 30,379 -0.02(-0.66%)
Aug 20, 2019 2.870 3.020 2.870 3.020 8,974 +0.06(+2.03%)
Aug 19, 2019 3.100 3.140 2.920 2.960 13,960 -0.12(-3.90%)
Aug 16, 2019 3.100 3.100 3.010 3.080 4,300 +0.04(+1.32%)
Aug 15, 2019 3.090 3.100 2.941 3.040 35,086 +0.00(+0.00%)
Aug 14, 2019 3.060 3.080 3.040 3.040 21,053 +0.02(+0.66%)
Aug 13, 2019 3.070 3.100 3.020 3.020 37,844 -0.22(-6.79%)
Aug 12, 2019 3.137 3.240 3.135 3.240 3,701 -0.07(-2.11%)
Aug 09, 2019 3.070 3.330 3.070 3.310 7,100 +0.08(+2.48%)
Aug 08, 2019 3.370 3.370 3.000 3.230 27,882 -0.12(-3.58%)
Aug 07, 2019 3.033 3.350 3.033 3.350 8,559 +0.29(+9.48%)
Aug 06, 2019 3.140 3.155 3.000 3.060 78,675 -0.09(-2.86%)
Aug 05, 2019 3.300 3.310 3.100 3.150 145,708 -0.20(-5.97%)
Aug 02, 2019 3.550 3.590 3.300 3.350 56,100 -0.20(-5.63%)
Aug 01, 2019 3.770 3.930 3.530 3.550 32,529 -0.17(-4.57%)
Jul 31, 2019 4.100 4.200 3.650 3.720 120,511 -0.78(-17.33%)
Jul 30, 2019 4.400 4.500 4.320 4.500 32,530 +0.07(+1.58%)
Jul 29, 2019 4.500 4.500 4.390 4.430 26,810 -0.11(-2.42%)
Jul 26, 2019 4.260 4.658 4.260 4.540 46,500 +0.29(+6.82%)
Jul 25, 2019 3.760 4.250 3.710 4.250 26,845 +0.44(+11.55%)
Jul 24, 2019 3.800 3.820 3.630 3.810 28,594 +0.02(+0.53%)
Jul 23, 2019 3.800 3.800 3.720 3.790 14,699 -0.01(-0.26%)
Jul 22, 2019 3.740 3.810 3.692 3.800 14,521 +0.01(+0.40%)
Jul 19, 2019 3.810 3.850 3.620 3.785 16,000 -0.05(-1.43%)
Jul 18, 2019 3.900 3.950 3.675 3.840 80,102 -0.13(-3.27%)
Jul 17, 2019 4.170 4.281 3.970 3.970 26,113 -0.14(-3.41%)
Jul 16, 2019 4.290 4.340 4.110 4.110 26,403 -0.14(-3.29%)
Jul 15, 2019 4.280 4.399 4.175 4.250 6,882 -0.05(-1.16%)
Jul 12, 2019 4.370 4.590 4.210 4.300 3,700 -0.10(-2.27%)
Jul 11, 2019 4.500 4.500 4.160 4.400 72,806 -0.05(-1.12%)
Jul 10, 2019 4.340 4.600 4.224 4.450 110,610 +0.10(+2.30%)
Jul 09, 2019 4.350 4.490 4.060 4.350 60,966 -0.01(-0.23%)
Jul 08, 2019 4.455 4.455 4.200 4.360 30,977 -0.12(-2.68%)
Jul 05, 2019 4.590 4.590 4.020 4.480 27,900 +0.06(+1.36%)
Jul 03, 2019 4.310 4.440 4.170 4.420 29,600 +0.03(+0.68%)
Jul 02, 2019 4.200 4.540 4.150 4.390 150,329 +0.19(+4.52%)
Jul 01, 2019 4.120 4.460 3.900 4.200 90,117 +0.05(+1.20%)
Jun 28, 2019 3.960 4.150 3.829 4.150 71,400 +0.09(+2.22%)
Jun 27, 2019 3.690 4.060 3.540 4.060 18,094 +0.44(+12.15%)
Jun 26, 2019 3.620 3.750 3.450 3.620 29,920 -0.09(-2.43%)
Jun 25, 2019 3.830 3.850 3.710 3.710 17,393 +0.01(+0.27%)
Jun 24, 2019 3.820 3.991 3.457 3.700 90,188 -0.10(-2.63%)
Jun 21, 2019 3.660 4.230 3.630 3.800 196,600 +0.20(+5.56%)
Jun 20, 2019 3.540 3.950 3.400 3.600 16,857 +0.23(+6.82%)
Jun 19, 2019 3.250 3.420 3.085 3.370 14,083 +0.12(+3.69%)
Jun 18, 2019 3.480 3.480 3.250 3.250 22,308 +0.06(+1.88%)
Jun 17, 2019 3.010 3.211 3.010 3.190 18,602 +0.18(+5.98%)
Jun 14, 2019 3.200 3.200 3.010 3.010 3,000 -0.19(-5.94%)
Jun 13, 2019 3.010 3.230 3.010 3.200 23,261 +0.14(+4.58%)
Jun 12, 2019 3.100 3.100 2.720 3.060 49,069 +0.16(+5.52%)
Jun 11, 2019 2.960 2.977 2.860 2.900 10,070 +0.05(+1.75%)
Jun 10, 2019 3.150 3.150 2.830 2.850 31,427 -0.19(-6.25%)
Jun 07, 2019 3.070 3.130 3.020 3.040 23,100 +0.01(+0.33%)
Jun 06, 2019 3.060 3.150 2.940 3.030 25,996 -0.13(-4.11%)
Jun 05, 2019 3.050 3.160 2.950 3.160 20,142 +0.08(+2.60%)
Jun 04, 2019 3.070 3.080 2.870 3.080 31,373 +0.08(+2.67%)
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