Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.360 2.560 2.360 2.480 1,100 +0.07(+2.90%)
Jan 30, 2020 2.470 2.477 2.339 2.410 14,108 -0.05(-2.03%)
Jan 29, 2020 2.520 2.535 2.450 2.460 13,215 -0.05(-1.99%)
Jan 28, 2020 2.630 2.630 2.510 2.510 2,425 +0.00(+0.00%)
Jan 27, 2020 2.510 2.630 2.510 2.510 4,731 +0.00(+0.00%)
Jan 24, 2020 2.510 2.510 2.510 2.510 100 +0.00(+0.00%)
Jan 23, 2020 2.620 2.630 2.510 2.510 9,224 -0.01(-0.40%)
Jan 22, 2020 2.530 2.530 2.510 2.520 13,723 -0.10(-3.82%)
Jan 21, 2020 2.544 2.620 2.544 2.620 13,522 +0.08(+3.15%)
Jan 17, 2020 2.540 2.540 2.540 54 +0.00(+0.00%)
Jan 16, 2020 2.620 2.620 2.528 2.540 2,995 +0.03(+1.20%)
Jan 15, 2020 2.580 2.610 2.510 2.510 10,035 -0.05(-1.95%)
Jan 14, 2020 2.580 2.600 2.560 2.560 6,770 -0.01(-0.39%)
Jan 13, 2020 2.540 2.590 2.470 2.570 45,873 +0.01(+0.39%)
Jan 10, 2020 2.650 2.650 2.510 2.560 14,900 -0.11(-4.12%)
Jan 09, 2020 2.600 2.670 2.513 2.670 10,019 +0.02(+0.75%)
Jan 08, 2020 2.590 2.690 2.590 2.650 8,937 +0.00(+0.00%)
Jan 07, 2020 2.518 2.660 2.518 2.650 3,277 +0.11(+4.33%)
Jan 06, 2020 2.580 2.700 2.535 2.540 19,205 -0.04(-1.36%)
Jan 03, 2020 2.780 2.780 2.575 2.575 7,800 -0.02(-0.96%)
Jan 02, 2020 2.750 2.750 2.550 2.600 58,981 -0.01(-0.38%)
Dec 31, 2019 2.630 2.740 2.610 2.610 42,700 +0.03(+1.16%)
Dec 30, 2019 2.631 2.665 2.569 2.580 14,169 -0.04(-1.53%)
Dec 27, 2019 2.610 2.710 2.580 2.620 4,300 +0.01(+0.38%)
Dec 26, 2019 2.590 2.761 2.502 2.610 20,680 +0.01(+0.38%)
Dec 24, 2019 2.580 2.620 2.550 2.600 24,600 +0.10(+4.00%)
Dec 23, 2019 2.580 2.600 2.490 2.500 55,063 -0.05(-1.96%)
Dec 20, 2019 2.700 2.740 2.550 2.550 207,900 -0.08(-3.04%)
Dec 19, 2019 2.600 2.665 2.600 2.630 30,799 +0.08(+3.14%)
Dec 18, 2019 2.532 2.770 2.523 2.550 14,687 +0.02(+0.79%)
Dec 17, 2019 2.620 2.670 2.450 2.530 58,358 -0.06(-2.32%)
Dec 16, 2019 2.660 2.660 2.560 2.590 24,637 -0.06(-2.26%)
Dec 13, 2019 2.680 2.730 2.650 2.650 18,000 +0.00(+0.00%)
Dec 12, 2019 2.660 2.660 2.570 2.650 20,459 +0.03(+1.15%)
Dec 11, 2019 2.650 2.670 2.600 2.620 23,440 +0.01(+0.38%)
Dec 10, 2019 2.610 2.622 2.570 2.610 58,406 -0.02(-0.76%)
Dec 09, 2019 2.560 2.650 2.560 2.630 42,817 +0.07(+2.73%)
Dec 06, 2019 2.510 2.600 2.510 2.560 11,900 +0.03(+1.19%)
Dec 05, 2019 2.600 2.620 2.530 2.530 25,561 +0.00(+0.00%)
Dec 04, 2019 2.560 2.590 2.530 2.530 19,733 -0.03(-1.17%)
Dec 03, 2019 2.554 2.580 2.450 2.560 43,330 -0.02(-0.78%)
Dec 02, 2019 2.550 2.590 2.530 2.580 14,930 +0.02(+0.68%)
Nov 29, 2019 2.510 2.563 2.510 2.563 2,000 +0.03(+1.29%)
Nov 27, 2019 2.580 2.590 2.530 2.530 8,400 -0.05(-1.94%)
Nov 26, 2019 2.570 2.580 2.540 2.580 10,073 +0.08(+3.20%)
Nov 25, 2019 2.520 2.640 2.420 2.500 72,312 +0.00(+0.00%)
Nov 22, 2019 2.570 2.660 2.500 2.500 9,100 -0.05(-1.96%)
Nov 21, 2019 2.719 2.719 2.520 2.550 30,926 +0.00(+0.00%)
Nov 20, 2019 2.750 2.780 2.520 2.550 37,242 -0.20(-7.27%)
Nov 19, 2019 2.650 2.750 2.600 2.750 14,750 +0.15(+5.77%)
Nov 18, 2019 2.500 2.600 2.500 2.600 127,551 +0.10(+4.00%)
Nov 15, 2019 2.570 2.590 2.460 2.500 43,700 -0.03(-1.19%)
Nov 14, 2019 2.330 2.571 2.330 2.530 128,366 +0.06(+2.43%)
Nov 13, 2019 2.490 2.590 2.420 2.470 21,603 +0.02(+0.82%)
Nov 12, 2019 2.620 2.620 2.450 2.450 34,884 -0.08(-3.16%)
Nov 11, 2019 2.600 2.608 2.520 2.530 11,494 -0.07(-2.69%)
Nov 08, 2019 2.540 2.600 2.500 2.600 106,000 +0.08(+3.17%)
Nov 07, 2019 2.700 2.700 2.520 2.520 365,187 -0.28(-10.00%)
Nov 06, 2019 2.860 2.860 2.750 2.800 43,934 -0.05(-1.75%)
Nov 05, 2019 3.000 3.000 2.785 2.850 13,227 -0.15(-5.00%)
Nov 04, 2019 3.200 3.200 2.930 3.000 8,711 -0.15(-4.76%)
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