Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 4.850 4.850 4.600 4.760 9,153 +0.15(+3.25%)
Mar 30, 2017 4.700 4.740 4.440 4.610 13,715 -0.12(-2.54%)
Mar 29, 2017 4.650 4.730 4.650 4.730 7,369 +0.04(+0.85%)
Mar 28, 2017 4.680 4.790 4.611 4.690 8,056 -0.04(-0.82%)
Mar 27, 2017 4.740 4.750 4.540 4.729 4,479 -0.07(-1.48%)
Mar 24, 2017 4.780 4.860 4.750 4.800 5,033 -0.00(-0.10%)
Mar 23, 2017 4.790 4.860 4.790 4.805 10,842 -0.06(-1.13%)
Mar 22, 2017 4.740 4.860 4.620 4.860 21,784 +0.12(+2.53%)
Mar 21, 2017 4.770 4.790 4.380 4.740 18,913 -0.03(-0.63%)
Mar 20, 2017 4.760 4.839 4.600 4.770 16,911 +0.02(+0.42%)
Mar 17, 2017 4.520 4.750 4.510 4.750 87,743 +0.15(+3.26%)
Mar 16, 2017 4.340 4.700 4.340 4.600 80,309 -0.08(-1.71%)
Mar 15, 2017 4.580 4.710 4.550 4.680 13,360 +0.11(+2.41%)
Mar 14, 2017 4.590 4.590 4.535 4.570 7,105 -0.04(-0.87%)
Mar 13, 2017 4.610 4.690 4.430 4.610 7,284 -0.02(-0.43%)
Mar 10, 2017 4.610 4.710 4.600 4.630 4,651 +0.01(+0.22%)
Mar 09, 2017 4.590 4.670 4.440 4.620 9,387 -0.02(-0.43%)
Mar 08, 2017 4.640 4.650 4.616 4.640 4,552 -0.04(-0.85%)
Mar 07, 2017 4.730 4.730 4.610 4.680 10,018 +0.01(+0.21%)
Mar 06, 2017 4.700 4.705 4.670 4.670 6,443 -0.10(-2.10%)
Mar 03, 2017 4.663 4.790 4.663 4.770 1,783 +0.10(+2.14%)
Mar 02, 2017 4.680 4.820 4.610 4.670 7,309 -0.07(-1.48%)
Mar 01, 2017 4.720 4.790 4.650 4.740 10,140 +0.08(+1.72%)
Feb 28, 2017 4.767 4.767 4.650 4.660 5,664 -0.17(-3.52%)
Feb 27, 2017 4.660 4.830 4.630 4.830 10,942 +0.21(+4.55%)
Feb 24, 2017 4.607 4.700 4.600 4.620 18,823 -0.02(-0.43%)
Feb 23, 2017 4.692 4.700 4.600 4.640 17,952 +0.02(+0.43%)
Feb 22, 2017 4.600 4.660 4.550 4.620 12,051 +0.00(+0.00%)
Feb 21, 2017 4.633 4.690 4.550 4.620 16,667 +0.00(+0.00%)
Feb 17, 2017 4.620 4.620 4.620 0 +0.04(+0.87%)
Feb 16, 2017 4.556 4.700 4.510 4.580 19,940 -0.02(-0.43%)
Feb 15, 2017 4.500 4.600 4.460 4.600 11,354 +0.10(+2.22%)
Feb 14, 2017 4.620 4.660 4.500 4.500 22,187 -0.09(-1.96%)
Feb 13, 2017 4.640 4.740 4.580 4.590 16,651 -0.10(-2.13%)
Feb 10, 2017 4.700 4.719 4.570 4.690 14,884 +0.15(+3.30%)
Feb 09, 2017 4.490 4.679 4.480 4.540 17,271 +0.04(+0.89%)
Feb 08, 2017 4.610 4.610 4.450 4.500 11,192 -0.10(-2.17%)
Feb 07, 2017 4.770 4.800 4.600 4.600 26,365 -0.14(-2.95%)
Feb 06, 2017 4.760 4.780 4.600 4.740 15,906 -0.06(-1.25%)
Feb 03, 2017 4.820 4.840 4.700 4.800 17,421 -0.01(-0.21%)
Feb 02, 2017 4.500 4.965 4.500 4.810 21,286 +0.11(+2.34%)
Feb 01, 2017 4.570 4.750 4.430 4.700 41,574 +0.10(+2.17%)
Jan 31, 2017 4.420 4.690 4.420 4.600 16,639 +0.09(+2.00%)
Jan 30, 2017 4.470 4.520 4.314 4.510 14,973 -0.01(-0.22%)
Jan 27, 2017 4.550 4.550 4.460 4.520 5,243 -0.03(-0.66%)
Jan 26, 2017 4.320 4.550 4.315 4.550 45,349 +0.10(+2.25%)
Jan 25, 2017 4.290 4.450 3.840 4.450 129,168 +0.02(+0.45%)
Jan 24, 2017 4.470 4.480 4.310 4.430 30,961 -0.03(-0.67%)
Jan 23, 2017 4.500 4.680 4.400 4.460 42,842 -0.08(-1.76%)
Jan 20, 2017 4.474 4.550 4.414 4.540 15,265 +0.07(+1.57%)
Jan 19, 2017 4.390 4.530 4.360 4.470 52,447 +0.08(+1.82%)
Jan 18, 2017 4.410 4.450 4.360 4.390 8,263 -0.03(-0.68%)
Jan 17, 2017 4.360 4.420 4.340 4.420 36,825 -0.01(-0.23%)
Jan 13, 2017 4.430 4.430 4.430 0 +0.03(+0.68%)
Jan 12, 2017 4.480 4.500 4.340 4.400 3,779 -0.09(-2.00%)
Jan 11, 2017 4.500 4.500 4.420 4.490 24,687 +0.00(+0.00%)
Jan 10, 2017 4.370 4.490 4.340 4.490 28,013 +0.11(+2.51%)
Jan 09, 2017 4.350 4.430 4.260 4.380 19,073 +0.07(+1.62%)
Jan 06, 2017 4.320 4.500 4.300 4.310 22,330 +0.03(+0.70%)
Jan 05, 2017 4.340 4.520 4.240 4.280 32,883 -0.03(-0.70%)
Jan 04, 2017 4.140 4.300 4.140 4.310 30,844 +0.14(+3.38%)
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.