Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.200 3.200 2.842 2.970 11,941 -0.18(-5.71%)
Oct 30, 2019 3.030 3.150 2.880 3.150 9,429 +0.14(+4.65%)
Oct 29, 2019 3.010 3.110 3.010 3.010 1,573 +0.00(+0.00%)
Oct 28, 2019 2.840 3.010 2.795 3.010 12,416 +0.24(+8.66%)
Oct 25, 2019 2.910 3.040 2.770 2.770 11,600 -0.13(-4.48%)
Oct 24, 2019 2.970 2.970 2.855 2.900 1,129 +0.01(+0.35%)
Oct 23, 2019 2.940 2.950 2.800 2.890 16,273 +0.07(+2.48%)
Oct 22, 2019 2.880 2.920 2.750 2.820 6,334 -0.04(-1.40%)
Oct 21, 2019 2.870 2.990 2.750 2.860 39,726 -0.01(-0.35%)
Oct 18, 2019 2.670 3.150 2.670 2.870 60,700 +0.17(+6.30%)
Oct 17, 2019 2.650 2.770 2.650 2.700 24,308 +0.04(+1.50%)
Oct 16, 2019 2.810 2.860 2.660 2.660 17,246 -0.23(-7.96%)
Oct 15, 2019 2.767 3.070 2.767 2.890 28,307 -0.01(-0.34%)
Oct 14, 2019 2.920 3.100 2.900 2.900 29,612 -0.21(-6.75%)
Oct 11, 2019 3.180 3.190 2.990 3.110 15,100 +0.01(+0.32%)
Oct 10, 2019 3.110 3.220 3.100 3.100 7,209 -0.14(-4.32%)
Oct 09, 2019 3.110 3.240 3.013 3.240 1,823 +0.13(+4.18%)
Oct 08, 2019 3.240 3.240 3.110 3.110 398 -0.12(-3.72%)
Oct 07, 2019 3.100 3.230 3.100 3.230 5,585 +0.00(+0.00%)
Oct 04, 2019 3.230 3.240 3.100 3.230 1,600 -0.01(-0.31%)
Oct 03, 2019 3.100 3.240 2.920 3.240 53,572 +0.19(+6.23%)
Oct 02, 2019 3.330 3.330 3.050 3.050 8,846 -0.24(-7.29%)
Oct 01, 2019 3.210 3.310 3.210 3.290 6,077 +0.03(+0.92%)
Sep 30, 2019 3.260 3.320 3.200 3.260 6,613 -0.06(-1.81%)
Sep 27, 2019 3.200 3.320 3.200 3.320 12,100 +0.09(+2.79%)
Sep 26, 2019 3.250 3.300 3.200 3.230 6,082 +0.03(+0.94%)
Sep 25, 2019 3.370 3.370 3.200 3.200 7,136 +0.00(+0.00%)
Sep 24, 2019 3.180 3.280 3.180 3.200 24,011 +0.02(+0.63%)
Sep 23, 2019 3.330 3.350 3.180 3.180 9,233 -0.22(-6.47%)
Sep 20, 2019 3.220 3.450 3.150 3.400 28,600 +0.16(+4.94%)
Sep 19, 2019 3.220 3.313 3.150 3.240 15,544 +0.05(+1.57%)
Sep 18, 2019 3.180 3.447 3.150 3.190 13,031 +0.01(+0.31%)
Sep 17, 2019 3.270 3.400 3.160 3.180 5,069 +0.00(+0.00%)
Sep 16, 2019 3.170 3.220 3.160 3.180 16,611 +0.01(+0.32%)
Sep 13, 2019 3.110 3.250 3.020 3.170 21,700 +0.08(+2.59%)
Sep 12, 2019 3.110 3.120 3.000 3.090 13,109 -0.03(-1.09%)
Sep 11, 2019 3.150 3.150 3.090 3.124 10,480 -0.03(-0.87%)
Sep 10, 2019 2.980 3.151 2.920 3.151 1,557 +0.15(+5.05%)
Sep 09, 2019 3.030 3.090 2.950 3.000 12,014 -0.26(-7.98%)
Sep 06, 2019 3.329 3.329 2.860 3.260 4,300 +0.12(+3.73%)
Sep 05, 2019 3.090 3.350 3.090 3.143 1,264 +0.11(+3.73%)
Sep 04, 2019 2.840 3.030 2.840 3.030 6,016 -0.15(-4.72%)
Sep 03, 2019 3.140 3.180 3.040 3.180 2,672 +0.13(+4.26%)
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%)
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