Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 5.000 5.050 4.760 4.850 71,264 -0.15(-3.00%)
Nov 27, 2020 4.960 5.010 4.850 5.000 22,900 +0.03(+0.60%)
Nov 25, 2020 4.730 5.020 4.690 4.970 203,500 +0.25(+5.30%)
Nov 24, 2020 4.980 5.080 4.610 4.720 95,307 -0.29(-5.79%)
Nov 23, 2020 5.200 5.220 4.990 5.010 126,759 -0.21(-4.02%)
Nov 20, 2020 5.070 5.250 4.880 5.220 50,900 +0.19(+3.78%)
Nov 19, 2020 4.970 5.100 4.935 5.030 35,743 +0.07(+1.41%)
Nov 18, 2020 4.900 5.120 4.900 4.960 118,277 +0.03(+0.61%)
Nov 17, 2020 4.790 5.000 4.790 4.930 50,897 +0.12(+2.49%)
Nov 16, 2020 4.900 4.925 4.750 4.810 54,620 -0.09(-1.84%)
Nov 13, 2020 4.920 5.150 4.900 4.900 65,900 +0.00(+0.00%)
Nov 12, 2020 4.930 4.990 4.830 4.900 54,169 +0.00(+0.00%)
Nov 11, 2020 4.940 5.040 4.900 4.900 102,124 +0.00(+0.00%)
Nov 10, 2020 4.890 5.270 4.800 4.900 95,836 -0.02(-0.41%)
Nov 09, 2020 5.260 5.390 4.870 4.920 193,600 -0.29(-5.57%)
Nov 06, 2020 4.972 5.250 4.950 5.210 58,100 +0.22(+4.41%)
Nov 05, 2020 4.970 5.000 4.870 4.990 74,714 +0.03(+0.60%)
Nov 04, 2020 4.900 5.000 4.830 4.960 38,037 +0.11(+2.27%)
Nov 03, 2020 4.680 4.950 4.680 4.850 59,771 +0.15(+3.19%)
Nov 02, 2020 4.740 4.800 4.510 4.700 52,542 +0.15(+3.30%)
Oct 30, 2020 4.530 4.630 4.400 4.550 84,900 +0.05(+1.11%)
Oct 29, 2020 4.360 4.510 4.340 4.500 92,362 +0.01(+0.22%)
Oct 28, 2020 4.510 4.662 4.300 4.490 139,867 -0.37(-7.61%)
Oct 27, 2020 4.700 4.950 4.660 4.860 57,814 +0.09(+1.89%)
Oct 26, 2020 4.980 4.980 4.770 4.770 31,266 -0.19(-3.83%)
Oct 23, 2020 4.800 5.000 4.700 4.960 57,700 +0.16(+3.33%)
Oct 22, 2020 4.710 4.880 4.647 4.800 104,565 +0.10(+2.13%)
Oct 21, 2020 4.528 4.930 4.528 4.700 16,569 +0.11(+2.40%)
Oct 20, 2020 4.510 4.600 4.340 4.590 33,960 +0.08(+1.77%)
Oct 19, 2020 4.300 4.510 4.300 4.510 29,821 +0.17(+3.92%)
Oct 16, 2020 4.410 4.530 4.220 4.340 58,400 -0.05(-1.14%)
Oct 15, 2020 4.500 4.577 4.320 4.390 49,849 -0.11(-2.44%)
Oct 14, 2020 4.475 4.813 4.300 4.500 43,794 +0.10(+2.27%)
Oct 13, 2020 4.422 4.590 4.400 4.400 19,064 -0.05(-1.12%)
Oct 12, 2020 4.570 4.650 4.445 4.450 14,326 -0.13(-2.84%)
Oct 09, 2020 4.520 4.610 4.520 4.580 16,500 +0.06(+1.33%)
Oct 08, 2020 4.530 4.560 4.430 4.520 19,893 +0.02(+0.44%)
Oct 07, 2020 4.430 4.560 4.300 4.500 49,269 +0.20(+4.65%)
Oct 06, 2020 4.700 4.800 4.280 4.300 60,709 -0.40(-8.51%)
Oct 05, 2020 4.830 4.855 4.700 4.700 24,155 -0.02(-0.42%)
Oct 02, 2020 4.900 4.900 4.610 4.720 42,200 -0.10(-2.07%)
Oct 01, 2020 4.610 4.900 4.610 4.820 35,124 +0.21(+4.56%)
Sep 30, 2020 4.880 4.900 4.530 4.610 56,521 -0.18(-3.76%)
Sep 29, 2020 4.680 4.900 4.680 4.790 29,106 +0.03(+0.63%)
Sep 28, 2020 4.620 4.850 4.620 4.760 36,460 +0.18(+3.93%)
Sep 25, 2020 4.780 4.890 4.520 4.580 53,300 +0.04(+0.88%)
Sep 24, 2020 4.650 4.890 4.530 4.540 62,521 -0.10(-2.16%)
Sep 23, 2020 4.860 4.910 4.500 4.640 124,538 -0.27(-5.50%)
Sep 22, 2020 5.130 5.210 4.600 4.910 99,472 -0.19(-3.73%)
Sep 21, 2020 5.250 5.279 4.860 5.100 59,387 -0.23(-4.32%)
Sep 18, 2020 5.600 5.720 5.250 5.330 244,000 -0.32(-5.66%)
Sep 17, 2020 5.500 5.740 5.170 5.650 61,670 +0.05(+0.89%)
Sep 16, 2020 5.550 5.910 5.548 5.600 73,713 -0.03(-0.53%)
Sep 15, 2020 5.620 5.970 5.600 5.630 271,924 -0.03(-0.53%)
Sep 14, 2020 5.730 5.730 5.520 5.660 167,429 -0.05(-0.88%)
Sep 11, 2020 5.640 5.840 5.480 5.710 71,200 +0.15(+2.70%)
Sep 10, 2020 5.520 5.800 5.457 5.560 202,683 +0.03(+0.54%)
Sep 09, 2020 5.350 5.780 5.333 5.530 177,391 +0.23(+4.34%)
Sep 08, 2020 5.100 5.430 5.033 5.300 26,197 +0.08(+1.53%)
Sep 04, 2020 5.210 5.340 4.590 5.220 152,500 +0.00(+0.00%)
Sep 03, 2020 5.530 5.720 5.135 5.220 169,403 -0.34(-6.12%)
Sep 02, 2020 5.500 5.650 5.385 5.560 88,322 +0.00(+0.00%)
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