Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 9.080 9.170 9.030 9.170 32,187 +0.10(+1.10%)
Nov 29, 2016 9.130 9.156 8.890 9.070 24,961 -0.07(-0.77%)
Nov 28, 2016 9.170 9.220 9.140 9.140 18,321 -0.18(-1.94%)
Nov 25, 2016 9.300 9.350 9.200 9.321 10,017 +0.10(+1.09%)
Nov 23, 2016 9.220 9.220 9.220 0 +0.11(+1.25%)
Nov 22, 2016 9.080 9.131 9.080 9.106 7,609 +0.05(+0.57%)
Nov 21, 2016 9.060 9.133 9.030 9.055 38,558 +0.00(+0.05%)
Nov 18, 2016 8.997 9.100 8.963 9.050 19,038 +0.12(+1.34%)
Nov 17, 2016 8.983 9.060 8.930 8.930 5,369 -0.05(-0.61%)
Nov 16, 2016 8.770 9.090 8.770 8.985 21,620 +0.15(+1.76%)
Nov 15, 2016 8.790 8.860 8.750 8.830 7,836 +0.03(+0.34%)
Nov 14, 2016 8.813 9.000 8.760 8.800 10,925 -0.09(-1.03%)
Nov 11, 2016 9.000 9.000 8.880 8.892 4,690 -0.08(-0.87%)
Nov 10, 2016 8.870 9.050 8.870 8.970 17,034 +0.07(+0.79%)
Nov 09, 2016 8.883 8.971 8.870 8.900 3,239 -0.01(-0.13%)
Nov 08, 2016 8.868 8.960 8.850 8.912 13,851 +0.04(+0.47%)
Nov 07, 2016 8.900 8.930 8.870 8.870 2,993 -0.01(-0.11%)
Nov 04, 2016 8.801 8.880 8.800 8.880 3,966 -0.01(-0.11%)
Nov 03, 2016 8.980 8.980 8.860 8.890 9,362 +0.01(+0.14%)
Nov 02, 2016 9.030 9.036 8.853 8.877 12,803 -0.16(-1.78%)
Nov 01, 2016 9.070 9.096 9.030 9.038 6,296 -0.00(-0.02%)
Oct 31, 2016 9.063 9.063 9.030 9.040 5,422 -0.03(-0.33%)
Oct 28, 2016 9.030 9.097 9.030 9.070 13,050 -0.03(-0.33%)
Oct 27, 2016 9.050 9.100 9.050 9.100 4,602 +0.01(+0.11%)
Oct 26, 2016 9.165 9.166 9.030 9.090 9,584 -0.02(-0.22%)
Oct 25, 2016 9.047 9.240 9.047 9.110 7,779 +0.04(+0.44%)
Oct 24, 2016 9.240 9.250 9.060 9.070 10,849 -0.10(-1.09%)
Oct 21, 2016 9.130 9.170 9.130 9.170 1,475 +0.07(+0.78%)
Oct 20, 2016 9.280 9.280 9.090 9.099 5,518 -0.14(-1.52%)
Oct 19, 2016 9.180 9.500 9.065 9.240 26,504 +0.02(+0.22%)
Oct 18, 2016 9.050 9.270 8.980 9.220 17,689 +0.15(+1.64%)
Oct 17, 2016 8.991 9.072 8.970 9.072 2,013 +0.09(+1.02%)
Oct 14, 2016 9.020 9.020 8.940 8.980 85,672 +0.05(+0.56%)
Oct 13, 2016 8.913 8.970 8.900 8.930 3,617 -0.01(-0.11%)
Oct 12, 2016 9.000 9.000 8.900 8.940 9,977 -0.04(-0.45%)
Oct 11, 2016 9.000 9.040 8.980 8.980 9,002 -0.02(-0.23%)
Oct 10, 2016 9.060 9.060 8.970 9.001 54,823 -0.04(-0.43%)
Oct 07, 2016 9.028 9.060 9.028 9.040 7,821 -0.01(-0.11%)
Oct 06, 2016 8.980 9.080 8.960 9.050 15,744 +0.00(+0.00%)
Oct 05, 2016 9.150 9.150 9.040 9.050 71,815 -0.10(-1.09%)
Oct 04, 2016 9.220 9.220 9.060 9.150 8,931 +0.02(+0.17%)
Oct 03, 2016 9.100 9.170 9.070 9.135 12,467 +0.06(+0.71%)
Sep 30, 2016 8.967 9.070 8.880 9.070 8,675 +0.19(+2.09%)
Sep 29, 2016 8.900 8.956 8.840 8.885 7,498 -0.02(-0.17%)
Sep 28, 2016 8.880 8.921 8.740 8.900 11,901 -0.04(-0.45%)
Sep 27, 2016 8.990 8.990 8.910 8.940 15,496 +0.04(+0.45%)
Sep 26, 2016 8.940 9.070 8.800 8.900 31,197 +0.00(+0.00%)
Sep 23, 2016 8.950 9.000 8.900 8.900 7,540 -0.05(-0.56%)
Sep 22, 2016 9.049 9.049 8.900 8.950 10,938 +0.00(+0.00%)
Sep 21, 2016 8.930 9.010 8.900 8.950 18,814 +0.02(+0.22%)
Sep 20, 2016 8.930 8.990 8.900 8.930 4,853 +0.03(+0.34%)
Sep 19, 2016 8.840 8.920 8.840 8.900 24,205 +0.02(+0.23%)
Sep 16, 2016 8.890 8.990 8.870 8.880 29,007 -0.10(-1.11%)
Sep 15, 2016 8.960 9.050 8.960 8.980 9,212 +0.04(+0.45%)
Sep 14, 2016 9.010 9.010 8.940 8.940 10,120 -0.06(-0.67%)
Sep 13, 2016 9.050 9.070 8.940 9.000 35,933 -0.18(-1.96%)
Sep 12, 2016 9.260 9.260 9.180 9.180 14,708 -0.16(-1.71%)
Sep 09, 2016 9.450 9.460 9.300 9.340 12,104 -0.16(-1.68%)
Sep 08, 2016 9.220 9.500 9.180 9.500 16,527 +0.29(+3.09%)
Sep 07, 2016 9.180 9.217 9.170 9.215 5,533 +0.03(+0.27%)
Sep 06, 2016 9.250 9.270 9.160 9.190 3,089 -0.09(-0.97%)
Sep 02, 2016 9.180 9.280 9.280 9.280 15,200 +0.11(+1.20%)
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