Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 8.880 8.890 8.810 8.890 17,521 +0.00(+0.00%)
Jan 31, 2020 8.860 8.890 8.850 8.890 7,900 +0.02(+0.23%)
Jan 30, 2020 8.880 8.890 8.845 8.870 13,546 -0.01(-0.11%)
Jan 29, 2020 8.820 8.890 8.810 8.880 17,011 +0.07(+0.79%)
Jan 28, 2020 8.820 8.920 8.810 8.810 3,766 -0.03(-0.38%)
Jan 27, 2020 8.840 8.879 8.810 8.844 18,090 -0.01(-0.07%)
Jan 24, 2020 8.940 8.940 8.810 8.850 14,000 -0.08(-0.90%)
Jan 23, 2020 8.880 8.950 8.880 8.930 9,263 -0.09(-1.00%)
Jan 22, 2020 9.080 9.080 8.970 9.020 33,226 -0.02(-0.22%)
Jan 21, 2020 8.990 9.040 8.950 9.040 28,319 +0.08(+0.94%)
Jan 17, 2020 8.930 8.977 8.900 8.956 11,300 +0.06(+0.63%)
Jan 16, 2020 8.960 8.990 8.860 8.900 34,309 -0.07(-0.78%)
Jan 15, 2020 8.960 8.990 8.930 8.970 20,730 +0.04(+0.45%)
Jan 14, 2020 8.930 8.947 8.920 8.930 34,159 -0.01(-0.17%)
Jan 13, 2020 8.990 8.990 8.930 8.945 15,904 -0.04(-0.39%)
Jan 10, 2020 8.990 8.990 8.930 8.980 15,300 +0.02(+0.19%)
Jan 09, 2020 8.930 8.990 8.930 8.963 5,708 +0.04(+0.46%)
Jan 08, 2020 8.821 8.935 8.815 8.922 11,298 +0.09(+1.04%)
Jan 07, 2020 8.800 8.850 8.790 8.830 8,830 +0.00(+0.00%)
Jan 06, 2020 8.850 8.850 8.800 8.830 21,918 -0.02(-0.23%)
Jan 03, 2020 8.760 8.870 8.760 8.850 11,400 +0.09(+1.03%)
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