Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.510 2.510 2.320 2.320 28,135 -0.13(-5.31%)
Oct 30, 2018 2.430 2.560 2.414 2.450 31,153 +0.03(+1.06%)
Oct 29, 2018 2.440 2.440 2.425 2.425 1,943 +0.00(+0.19%)
Oct 26, 2018 2.420 2.420 2.420 2.420 200 +0.02(+0.83%)
Oct 25, 2018 2.470 2.470 2.386 2.400 1,379 -0.01(-0.41%)
Oct 24, 2018 2.420 2.490 2.410 2.410 5,330 -0.04(-1.63%)
Oct 23, 2018 2.450 2.480 2.450 2.450 9,159 -0.05(-2.00%)
Oct 22, 2018 2.400 2.570 2.350 2.500 12,886 +0.09(+3.73%)
Oct 19, 2018 2.460 2.620 2.410 2.410 18,700 -0.10(-3.98%)
Oct 18, 2018 2.570 2.610 2.500 2.510 14,343 -0.05(-1.95%)
Oct 17, 2018 2.590 2.595 2.560 2.560 752 -0.07(-2.66%)
Oct 16, 2018 2.615 2.710 2.615 2.630 9,566 +0.03(+1.15%)
Oct 15, 2018 2.680 2.680 2.600 2.600 12,974 -0.08(-3.06%)
Oct 12, 2018 2.600 2.685 2.580 2.682 37,300 +0.08(+3.15%)
Oct 11, 2018 2.620 2.621 2.500 2.600 10,337 -0.02(-0.76%)
Oct 10, 2018 2.710 2.810 2.620 2.620 7,970 -0.01(-0.38%)
Oct 09, 2018 2.730 2.730 2.630 2.630 1,234 +0.01(+0.38%)
Oct 08, 2018 2.700 2.700 2.620 2.620 14,496 -0.09(-3.32%)
Oct 05, 2018 2.620 2.840 2.620 2.710 1,900 -0.01(-0.37%)
Oct 04, 2018 2.646 2.720 2.646 2.720 1,194 -0.11(-3.75%)
Oct 03, 2018 2.672 2.837 2.672 2.826 11,474 +0.09(+3.14%)
Oct 02, 2018 2.670 2.740 2.670 2.740 5,056 +0.00(+0.00%)
Oct 01, 2018 2.770 2.770 2.730 2.740 2,369 +0.04(+1.48%)
Sep 28, 2018 2.700 2.790 2.700 2.700 2,500 +0.00(+0.00%)
Sep 27, 2018 2.700 2.735 2.700 2.700 9,697 +0.00(+0.00%)
Sep 26, 2018 2.730 2.730 2.700 2.700 846 +0.00(+0.00%)
Sep 25, 2018 2.600 2.780 2.550 2.700 4,721 +0.08(+3.05%)
Sep 24, 2018 2.950 2.950 2.620 2.620 10,427 -0.33(-11.19%)
Sep 21, 2018 2.850 2.950 2.620 2.950 39,700 +0.13(+4.61%)
Sep 20, 2018 2.620 2.849 2.620 2.820 49,895 +0.20(+7.63%)
Sep 19, 2018 2.640 2.680 2.620 2.620 8,058 +0.09(+3.56%)
Sep 18, 2018 2.510 2.590 2.510 2.530 6,551 +0.03(+1.20%)
Sep 17, 2018 2.570 2.625 2.500 2.500 26,087 -0.10(-3.85%)
Sep 14, 2018 2.610 2.690 2.550 2.600 10,000 -0.08(-2.99%)
Sep 13, 2018 2.620 2.700 2.560 2.680 13,145 +0.03(+1.13%)
Sep 12, 2018 2.610 2.690 2.553 2.650 54,290 +0.05(+1.92%)
Sep 11, 2018 2.550 2.690 2.535 2.600 21,211 +0.00(+0.00%)
Sep 10, 2018 2.600 2.649 2.530 2.600 22,790 +0.08(+3.17%)
Sep 07, 2018 2.490 2.530 2.490 2.520 2,500 +0.05(+2.02%)
Sep 06, 2018 2.430 2.470 2.430 2.470 2,721 +0.06(+2.49%)
Sep 05, 2018 2.550 2.570 2.390 2.410 16,731 -0.14(-5.49%)
Sep 04, 2018 2.430 2.550 2.413 2.550 18,638 +0.12(+4.94%)
Aug 31, 2018 2.430 2.430 2.430 0 -0.01(-0.41%)
Aug 30, 2018 2.460 2.460 2.400 2.440 2,621 -0.01(-0.41%)
Aug 29, 2018 2.440 2.452 2.410 2.450 3,649 +0.03(+1.24%)
Aug 28, 2018 2.450 2.530 2.340 2.420 20,425 -0.15(-5.83%)
Aug 27, 2018 2.600 2.600 2.450 2.570 9,977 -0.02(-0.78%)
Aug 24, 2018 2.470 2.730 2.460 2.590 23,600 +0.11(+4.44%)
Aug 23, 2018 2.392 2.480 2.392 2.480 583 +0.00(+0.00%)
Aug 22, 2018 2.510 2.590 2.470 2.480 7,075 -0.02(-0.80%)
Aug 21, 2018 2.430 2.580 2.400 2.500 3,271 +0.09(+3.73%)
Aug 20, 2018 2.500 2.512 2.410 2.410 4,830 -0.08(-3.21%)
Aug 17, 2018 2.580 2.590 2.490 2.490 2,900 -0.05(-1.97%)
Aug 16, 2018 2.480 2.540 2.480 2.540 1,775 +0.04(+1.60%)
Aug 15, 2018 2.560 2.560 2.400 2.500 14,190 -0.10(-3.70%)
Aug 14, 2018 2.630 2.650 2.540 2.596 13,624 -0.05(-2.04%)
Aug 13, 2018 2.650 2.710 2.560 2.650 22,855 -0.10(-3.64%)
Aug 10, 2018 2.650 2.770 2.540 2.750 8,700 +0.10(+3.77%)
Aug 09, 2018 2.560 2.700 2.560 2.650 18,478 +0.10(+3.92%)
Aug 08, 2018 2.630 2.700 2.500 2.550 23,748 -0.15(-5.56%)
Aug 07, 2018 2.730 2.753 2.545 2.700 6,858 -0.03(-1.28%)
Aug 06, 2018 2.660 2.780 2.660 2.735 19,439 -0.06(-1.97%)
Aug 03, 2018 2.870 2.910 2.540 2.790 28,300 -0.09(-3.12%)
Aug 02, 2018 2.760 3.040 2.700 2.880 93,668 +0.08(+2.86%)
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