Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.750 1.796 1.749 1.780 97,940 +0.03(+1.70%)
Oct 30, 2017 1.747 1.833 1.700 1.750 11,434 +0.04(+2.56%)
Oct 27, 2017 1.670 1.707 1.666 1.707 1,370 +0.05(+2.73%)
Oct 26, 2017 1.627 1.661 1.611 1.661 21,856 +0.07(+4.41%)
Oct 25, 2017 1.605 1.605 1.591 1.591 2,100 -0.03(-1.79%)
Oct 24, 2017 1.644 1.644 1.617 1.620 6,812 -0.01(-0.59%)
Oct 23, 2017 1.582 1.633 1.582 1.630 26,087 +0.06(+3.83%)
Oct 20, 2017 1.534 1.600 1.534 1.569 12,065 +0.01(+0.84%)
Oct 19, 2017 1.580 1.580 1.526 1.556 5,520 -0.05(-3.12%)
Oct 18, 2017 1.580 1.607 1.580 1.607 10,450 +0.04(+2.32%)
Oct 17, 2017 1.626 1.626 1.557 1.570 7,410 -0.08(-5.14%)
Oct 16, 2017 1.629 1.663 1.621 1.655 5,960 +0.03(+1.60%)
Oct 13, 2017 1.631 1.631 1.614 1.629 13,430 +0.02(+1.10%)
Oct 12, 2017 1.605 1.613 1.605 1.611 7,000 -0.00(-0.20%)
Oct 11, 2017 1.597 1.615 1.597 1.615 3,040 -0.00(-0.03%)
Oct 10, 2017 1.675 1.675 1.615 1.615 18,870 +0.06(+3.86%)
Oct 06, 2017 1.555 1.555 1.555 0 -0.05(-3.07%)
Oct 05, 2017 1.783 1.783 1.547 1.604 48,544 -0.18(-10.06%)
Oct 04, 2017 1.764 1.819 1.764 1.784 22,106 +0.07(+4.32%)
Oct 03, 2017 1.650 1.710 1.650 1.710 19,590 +0.10(+5.96%)
Oct 02, 2017 1.502 1.614 1.502 1.614 20,397 +0.21(+15.01%)
Sep 28, 2017 1.403 1.403 1.403 500 +0.00(+0.22%)
Sep 27, 2017 1.403 1.411 1.400 1.400 4,705 +0.00(+0.00%)
Sep 26, 2017 1.425 1.425 1.398 1.400 15,536 +0.03(+2.19%)
Sep 25, 2017 1.294 1.378 1.294 1.370 12,312 +0.07(+5.47%)
Sep 22, 2017 1.293 1.299 1.288 1.299 6,452 +0.04(+3.32%)
Sep 21, 2017 1.257 1.257 1.257 1.257 4,728 -0.01(-0.70%)
Sep 20, 2017 1.278 1.278 1.266 1.266 15,064 -0.02(-1.81%)
Sep 19, 2017 1.302 1.305 1.267 1.289 44,341 +0.04(+3.48%)
Sep 18, 2017 1.230 1.258 1.207 1.246 12,365 +0.06(+5.49%)
Sep 15, 2017 1.191 1.200 1.181 1.181 5,280 +0.04(+3.61%)
Sep 14, 2017 1.152 1.152 1.140 1.140 640 -0.01(-0.71%)
Sep 13, 2017 1.156 1.165 1.148 1.148 15,200 -0.01(-0.88%)
Sep 12, 2017 1.158 1.158 1.158 1.158 1,800 +0.04(+3.20%)
Sep 07, 2017 1.122 1.122 1.122 38 -0.03(-2.31%)
Sep 06, 2017 1.155 1.155 1.149 1.149 700 -0.02(-1.56%)
Sep 05, 2017 1.179 1.207 1.154 1.167 5,350 +0.01(+0.70%)
Sep 01, 2017 1.177 1.177 1.142 1.159 15,525 +0.13(+12.47%)
Aug 31, 2017 1.046 1.046 1.030 1.030 295 +0.01(+1.33%)
Aug 30, 2017 1.013 1.030 1.013 1.017 2,800 +0.02(+1.63%)
Aug 29, 2017 1.049 1.049 0.9913 1.001 16,760 -0.06(-5.53%)
Aug 28, 2017 1.059 1.059 1.059 1.059 238 -0.01(-0.69%)
Aug 25, 2017 1.072 1.072 1.067 1.067 3,000 +0.01(+0.99%)
Aug 24, 2017 1.057 1.057 1.056 1.056 1,900 -0.01(-1.34%)
Aug 23, 2017 1.118 1.118 1.063 1.071 2,883 -0.05(-4.08%)
Aug 21, 2017 1.116 1.116 1.116 200 +0.00(+0.15%)
Aug 18, 2017 1.116 1.120 1.110 1.114 1,164 -0.01(-1.07%)
Aug 17, 2017 1.133 1.133 1.126 1.126 280 -0.01(-0.98%)
Aug 16, 2017 1.149 1.150 1.115 1.137 6,518 -0.02(-1.60%)
Aug 15, 2017 1.150 1.156 1.150 1.156 2,107 +0.03(+2.91%)
Aug 14, 2017 1.131 1.131 1.115 1.123 4,100 +0.04(+3.60%)
Aug 11, 2017 1.084 1.084 1.084 1.084 100 +0.00(+0.40%)
Aug 09, 2017 1.080 1.080 1.080 50 -0.03(-2.67%)
Aug 08, 2017 1.117 1.117 1.110 1.110 1,400 -0.01(-0.48%)
Aug 04, 2017 1.115 1.115 1.115 0 -0.01(-0.71%)
Aug 03, 2017 1.178 1.178 1.123 1.123 16,710 -0.06(-5.06%)
Aug 02, 2017 1.183 1.183 1.183 1.183 245 -0.03(-2.58%)
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