Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.100 4.110 3.971 4.010 16,224 -0.04(-0.92%)
Apr 29, 2020 4.340 4.423 3.860 4.047 84,915 -0.16(-3.87%)
Apr 28, 2020 4.440 4.462 4.210 4.210 62,312 -0.15(-3.44%)
Apr 27, 2020 4.260 4.490 4.250 4.360 37,975 +0.10(+2.35%)
Apr 24, 2020 4.270 4.407 4.260 4.260 7,900 -0.22(-4.91%)
Apr 23, 2020 4.250 4.480 4.250 4.480 7,721 +0.17(+3.94%)
Apr 22, 2020 4.200 4.480 4.200 4.310 9,347 -0.18(-4.01%)
Apr 21, 2020 4.534 4.650 4.380 4.490 15,856 +0.00(+0.00%)
Apr 20, 2020 4.595 4.674 4.440 4.490 21,632 -0.09(-1.97%)
Apr 17, 2020 5.000 5.000 4.500 4.580 19,700 +0.11(+2.46%)
Apr 16, 2020 4.740 4.900 4.430 4.470 22,988 -0.14(-3.04%)
Apr 15, 2020 4.720 4.780 4.450 4.610 11,040 +0.03(+0.66%)
Apr 14, 2020 5.100 5.170 4.490 4.580 48,492 -0.52(-10.20%)
Apr 13, 2020 5.180 5.540 4.420 5.100 32,884 +0.16(+3.24%)
Apr 09, 2020 4.390 5.172 4.390 4.940 32,200 +0.63(+14.62%)
Apr 08, 2020 4.140 4.313 4.100 4.310 19,320 +0.21(+5.12%)
Apr 07, 2020 4.170 4.215 3.794 4.100 22,005 +0.13(+3.27%)
Apr 06, 2020 4.090 4.090 3.516 3.970 21,927 -0.07(-1.73%)
Apr 03, 2020 4.110 4.310 3.660 4.040 24,800 -0.07(-1.70%)
Apr 02, 2020 3.860 5.200 3.860 4.110 25,544 +0.11(+2.75%)
Apr 01, 2020 4.720 4.720 3.890 4.000 21,435 -0.97(-19.50%)
Mar 31, 2020 5.200 5.240 4.750 4.969 26,576 -0.26(-4.99%)
Mar 30, 2020 5.470 5.470 5.100 5.230 29,343 -0.08(-1.51%)
Mar 27, 2020 5.410 5.533 5.000 5.310 22,700 -0.15(-2.75%)
Mar 26, 2020 4.920 5.710 4.920 5.460 13,087 +0.73(+15.43%)
Mar 25, 2020 4.120 4.760 4.100 4.730 26,253 +0.57(+13.66%)
Mar 24, 2020 4.770 4.780 4.000 4.162 12,859 +0.02(+0.52%)
Mar 23, 2020 4.250 4.330 3.740 4.140 23,102 -0.21(-4.83%)
Mar 20, 2020 4.370 5.190 4.103 4.350 23,700 -0.02(-0.43%)
Mar 19, 2020 3.000 4.990 3.000 4.369 50,032 +1.65(+60.61%)
Mar 18, 2020 4.160 4.740 2.660 2.720 53,514 -1.58(-36.74%)
Mar 17, 2020 4.290 4.660 4.210 4.300 22,407 -0.23(-5.00%)
Mar 16, 2020 4.500 4.780 4.250 4.527 20,506 -0.19(-4.10%)
Mar 13, 2020 5.850 5.850 4.710 4.720 20,000 -0.11(-2.19%)
Mar 12, 2020 5.990 5.990 4.560 4.825 23,766 -0.69(-12.57%)
Mar 11, 2020 6.000 6.671 5.519 5.519 21,593 -0.48(-8.01%)
Mar 10, 2020 6.040 6.261 5.841 6.000 16,229 +0.19(+3.27%)
Mar 09, 2020 6.450 6.450 5.270 5.810 35,610 -0.80(-12.10%)
Mar 06, 2020 7.300 7.300 6.580 6.610 54,600 -0.70(-9.58%)
Mar 05, 2020 7.750 7.750 7.240 7.310 22,531 -0.38(-4.94%)
Mar 04, 2020 7.950 8.035 7.479 7.690 23,043 -0.14(-1.79%)
Mar 03, 2020 8.020 8.240 7.500 7.830 10,294 -0.11(-1.39%)
Mar 02, 2020 7.940 8.400 7.577 7.940 21,843 +0.02(+0.25%)
Feb 28, 2020 8.310 8.350 7.870 7.920 127,600 -0.45(-5.38%)
Feb 27, 2020 8.490 8.600 8.350 8.370 40,819 -0.19(-2.27%)
Feb 26, 2020 8.650 8.684 8.495 8.565 25,902 +0.03(+0.40%)
Feb 25, 2020 8.780 8.800 8.530 8.530 16,862 -0.25(-2.90%)
Feb 24, 2020 8.810 8.870 8.760 8.785 18,663 -0.07(-0.79%)
Feb 21, 2020 8.870 8.910 8.810 8.855 9,700 -0.01(-0.11%)
Feb 20, 2020 8.800 8.898 8.800 8.865 13,937 -0.06(-0.63%)
Feb 19, 2020 8.950 8.960 8.881 8.922 50,693 +0.05(+0.53%)
Feb 18, 2020 8.860 8.941 8.850 8.874 24,937 -0.02(-0.23%)
Feb 14, 2020 8.840 8.920 8.840 8.895 13,200 +0.03(+0.28%)
Feb 13, 2020 8.890 8.890 8.850 8.870 3,741 -0.01(-0.11%)
Feb 12, 2020 8.890 8.890 8.830 8.880 17,280 +0.04(+0.45%)
Feb 11, 2020 8.850 8.900 8.830 8.840 39,796 -0.05(-0.55%)
Feb 10, 2020 8.918 8.918 8.850 8.889 6,639 -0.01(-0.06%)
Feb 07, 2020 8.900 8.920 8.870 8.895 8,000 -0.02(-0.17%)
Feb 06, 2020 8.925 8.925 8.860 8.910 20,061 +0.01(+0.11%)
Feb 05, 2020 8.880 8.930 8.860 8.900 23,181 +0.02(+0.26%)
Feb 04, 2020 8.810 8.890 8.810 8.877 8,504 -0.01(-0.15%)
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