Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 2.590 2.650 2.500 2.590 42,815 +0.03(+1.17%)
Jul 28, 2017 2.610 2.679 2.560 2.560 11,684 -0.13(-4.83%)
Jul 27, 2017 2.620 2.730 2.600 2.690 5,885 -0.06(-2.18%)
Jul 26, 2017 2.780 2.790 2.590 2.750 10,019 -0.05(-1.79%)
Jul 25, 2017 2.670 2.810 2.670 2.800 12,512 +0.15(+5.66%)
Jul 24, 2017 2.610 2.710 2.590 2.650 52,194 -0.04(-1.49%)
Jul 21, 2017 2.601 2.690 2.565 2.690 50,311 +0.03(+1.13%)
Jul 20, 2017 2.620 2.660 2.590 2.660 1,817 +0.06(+2.31%)
Jul 19, 2017 2.720 2.720 2.550 2.600 23,403 -0.14(-5.11%)
Jul 18, 2017 2.720 2.840 2.600 2.740 17,158 +0.02(+0.74%)
Jul 17, 2017 2.690 2.750 2.568 2.720 16,950 +0.02(+0.74%)
Jul 14, 2017 2.581 2.700 2.550 2.700 8,539 +0.05(+1.89%)
Jul 13, 2017 2.670 2.670 2.650 2.650 10,497 -0.01(-0.38%)
Jul 12, 2017 2.665 2.770 2.650 2.660 9,664 +0.00(+0.00%)
Jul 11, 2017 2.680 2.780 2.650 2.660 12,559 -0.04(-1.48%)
Jul 10, 2017 2.720 2.810 2.650 2.700 13,457 +0.00(+0.00%)
Jul 07, 2017 2.800 2.830 2.650 2.700 19,368 -0.10(-3.57%)
Jul 06, 2017 2.845 2.800 2.800 7,202 +0.00(+0.00%)
Jul 05, 2017 2.930 2.930 2.790 2.800 19,752 -0.13(-4.44%)
Jul 03, 2017 2.910 2.930 2.800 2.930 4,208 +0.01(+0.34%)
Jun 30, 2017 2.890 2.920 2.800 2.920 6,035 +0.02(+0.69%)
Jun 29, 2017 2.800 2.930 2.740 2.900 26,458 +0.12(+4.32%)
Jun 28, 2017 2.830 2.950 2.690 2.780 45,424 -0.04(-1.42%)
Jun 27, 2017 2.942 3.000 2.790 2.820 31,409 -0.08(-2.76%)
Jun 26, 2017 2.870 3.023 2.860 2.900 46,125 +0.00(+0.00%)
Jun 23, 2017 3.010 3.150 2.880 2.900 49,136 -0.13(-4.29%)
Jun 22, 2017 3.080 3.140 2.820 3.030 24,758 -0.11(-3.50%)
Jun 21, 2017 3.130 3.200 2.980 3.140 34,519 +0.06(+1.95%)
Jun 20, 2017 2.990 3.190 2.830 3.080 34,695 +0.13(+4.41%)
Jun 19, 2017 3.160 3.220 2.930 2.950 18,595 -0.20(-6.35%)
Jun 16, 2017 3.180 3.220 3.150 3.150 8,804 -0.01(-0.32%)
Jun 15, 2017 3.110 3.230 3.100 3.160 17,083 +0.02(+0.64%)
Jun 14, 2017 3.070 3.150 3.050 3.140 39,894 +0.06(+1.95%)
Jun 13, 2017 3.050 3.091 3.000 3.080 28,269 +0.12(+4.05%)
Jun 12, 2017 2.980 3.100 2.960 2.960 35,088 -0.10(-3.27%)
Jun 09, 2017 3.040 3.084 2.885 3.060 62,748 +0.05(+1.66%)
Jun 08, 2017 3.000 3.080 2.970 3.010 37,290 +0.03(+1.01%)
Jun 07, 2017 3.030 3.040 2.870 2.980 65,566 +0.02(+0.68%)
Jun 06, 2017 2.877 3.000 2.870 2.960 34,672 +0.08(+2.78%)
Jun 05, 2017 2.860 2.900 2.860 2.880 2,459 +0.00(+0.00%)
Jun 02, 2017 2.920 2.920 2.850 2.880 6,927 +0.01(+0.35%)
Jun 01, 2017 2.900 2.910 2.860 2.870 15,565 +0.00(+0.00%)
May 31, 2017 2.789 2.910 2.789 2.870 12,324 +0.08(+2.87%)
May 30, 2017 2.940 2.940 2.750 2.790 5,628 -0.15(-5.10%)
May 26, 2017 2.820 2.940 2.677 2.940 16,611 +0.10(+3.52%)
May 25, 2017 2.870 2.970 2.760 2.840 26,802 +0.01(+0.35%)
May 24, 2017 2.910 2.910 2.790 2.830 45,716 -0.09(-3.08%)
May 23, 2017 2.810 2.930 2.760 2.920 28,603 +0.04(+1.39%)
May 22, 2017 2.890 2.890 2.880 2.880 415 -0.01(-0.35%)
May 19, 2017 2.814 2.890 2.814 2.890 585 +0.13(+4.71%)
May 18, 2017 2.794 2.910 2.760 2.760 13,105 +0.06(+2.22%)
May 17, 2017 2.910 2.920 2.700 2.700 19,621 -0.23(-7.85%)
May 16, 2017 2.660 2.930 2.630 2.930 19,244 +0.16(+5.78%)
May 15, 2017 2.690 2.850 2.660 2.770 7,153 +0.04(+1.47%)
May 12, 2017 2.660 2.780 2.660 2.730 19,396 +0.07(+2.63%)
May 11, 2017 2.490 2.660 2.490 2.660 38,192 -0.01(-0.38%)
May 10, 2017 2.650 2.690 2.597 2.670 19,683 -0.02(-0.74%)
May 09, 2017 2.580 2.690 2.520 2.690 57,809 +0.07(+2.67%)
May 08, 2017 2.600 2.640 2.540 2.620 16,034 +0.02(+0.77%)
May 05, 2017 2.600 2.600 2.500 2.600 14,165 +0.02(+0.88%)
May 04, 2017 2.520 2.590 2.517 2.577 4,561 -0.01(-0.49%)
May 03, 2017 2.560 2.830 2.520 2.590 50,109 -0.15(-5.47%)
May 02, 2017 2.631 2.820 2.631 2.740 28,011 +0.13(+4.98%)
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