Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2016 | 3.990 | 3.850 | 3.850 | 3.850 | 2,200 | -0.05(-1.28%) |
Apr 27, 2016 | 3.990 | 4.090 | 3.820 | 3.900 | 5,800 | +0.02(+0.52%) |
Apr 26, 2016 | 3.980 | 4.040 | 3.750 | 3.880 | 10,300 | -0.17(-4.20%) |
Apr 22, 2016 | 3.800 | 4.050 | 4.050 | 4.050 | 1 | +0.40(+10.96%) |
Apr 15, 2016 | 3.600 | 3.650 | 3.650 | 3.650 | 18 | +0.05(+1.39%) |
Apr 14, 2016 | 3.600 | 3.680 | 3.500 | 3.600 | 2,300 | +0.10(+2.86%) |
Apr 13, 2016 | 3.400 | 3.500 | 3.400 | 3.500 | 10,516 | +0.06(+1.74%) |
Apr 12, 2016 | 3.440 | 3.440 | 3.440 | 3.440 | 213 | -0.21(-5.75%) |
Apr 08, 2016 | 3.700 | 3.650 | 3.650 | 3.650 | 8,300 | -0.05(-1.35%) |
Apr 07, 2016 | 3.700 | 3.750 | 3.550 | 3.700 | 35,505 | -0.05(-1.33%) |
Apr 06, 2016 | 3.500 | 3.960 | 3.400 | 3.750 | 45,271 | +0.15(+4.17%) |
Apr 05, 2016 | 3.600 | 3.600 | 3.600 | 3.600 | 828 | -0.00(-0.00%) |
Apr 01, 2016 | 3.690 | 3.600 | 3.600 | 3.600 | 6,900 | -0.04(-1.11%) |
Mar 31, 2016 | 3.641 | 3.641 | 3.641 | 3.641 | 260 | -0.11(-2.92%) |
Mar 30, 2016 | 3.750 | 3.760 | 3.750 | 3.750 | 800 | +0.15(+4.17%) |
Mar 28, 2016 | 3.740 | 3.600 | 3.600 | 3.600 | 28 | -0.47(-11.49%) |
Mar 21, 2016 | 4.070 | 4.067 | 4.067 | 4.067 | 100 | +0.57(+16.21%) |
Mar 11, 2016 | 3.500 | 3.500 | 3.500 | 3.500 | 1,600 | -0.27(-7.16%) |
Mar 10, 2016 | 4.180 | 4.200 | 3.770 | 3.770 | 2,200 | -0.18(-4.56%) |
Mar 09, 2016 | 3.700 | 3.950 | 3.700 | 3.950 | 900 | +0.51(+14.66%) |
Mar 07, 2016 | 3.710 | 3.445 | 3.445 | 3.445 | 16 | -0.26(-6.89%) |
Mar 04, 2016 | 3.460 | 3.700 | 3.460 | 3.700 | 324 | -0.15(-3.90%) |
Mar 03, 2016 | 3.990 | 4.300 | 3.800 | 3.850 | 58,315 | -0.25(-6.10%) |
Mar 02, 2016 | 3.500 | 4.210 | 3.500 | 4.100 | 31,618 | +0.44(+12.18%) |
Mar 01, 2016 | 3.650 | 3.655 | 3.650 | 3.655 | 500 | +0.00(+0.14%) |
Feb 29, 2016 | 3.250 | 3.650 | 3.250 | 3.650 | 3,002 | +0.05(+1.39%) |
Feb 22, 2016 | 3.520 | 3.600 | 3.600 | 3.600 | 900 | -0.05(-1.37%) |
Feb 19, 2016 | 3.500 | 3.979 | 3.500 | 3.650 | 26,064 | +0.05(+1.39%) |
Feb 18, 2016 | 3.960 | 3.960 | 3.500 | 3.600 | 3,106 | +0.20(+5.88%) |
Feb 17, 2016 | 3.400 | 3.400 | 3.400 | 3.400 | 367 | -0.05(-1.45%) |
Feb 12, 2016 | 3.550 | 3.450 | 3.450 | 3.450 | 1 | -0.05(-1.51%) |
Feb 10, 2016 | 3.500 | 3.503 | 3.503 | 3.503 | 83 | -0.22(-5.83%) |
Feb 08, 2016 | 3.560 | 3.720 | 3.720 | 3.720 | 9 | +0.18(+5.15%) |
Feb 02, 2016 | 3.540 | 3.538 | 3.538 | 3.538 | 16 | -0.08(-2.27%) |
Jan 28, 2016 | 3.580 | 3.620 | 3.620 | 3.620 | 400 | +0.06(+1.69%) |
Jan 27, 2016 | 3.600 | 3.600 | 3.550 | 3.560 | 413 | -0.19(-5.07%) |
Jan 25, 2016 | 3.750 | 3.750 | 3.750 | 3.750 | 500 | +0.20(+5.63%) |
Jan 22, 2016 | 3.500 | 3.610 | 3.460 | 3.550 | 2,202 | -0.10(-2.74%) |
Jan 20, 2016 | 3.560 | 3.650 | 3.650 | 3.650 | 56 | -0.07(-1.88%) |
Jan 19, 2016 | 3.650 | 3.840 | 3.400 | 3.720 | 11,548 | -0.05(-1.25%) |
Jan 15, 2016 | 3.600 | 3.767 | 3.767 | 3.767 | 9,400 | +0.15(+4.06%) |
Jan 14, 2016 | 3.580 | 3.850 | 3.230 | 3.620 | 31,807 | -0.09(-2.43%) |
Jan 13, 2016 | 3.800 | 3.920 | 3.380 | 3.710 | 21,513 | -0.09(-2.37%) |
Jan 08, 2016 | 3.800 | 3.800 | 3.800 | 3.800 | 41 | -0.03(-0.78%) |
Jan 06, 2016 | 3.830 | 3.830 | 3.830 | 3.830 | 8 | +0.00(+0.00%) |
Jan 05, 2016 | 3.780 | 3.890 | 3.390 | 3.830 | 11,340 | +0.05(+1.32%) |
Jan 04, 2016 | 3.599 | 3.910 | 3.450 | 3.780 | 14,997 | +0.21(+5.88%) |
Dec 31, 2015 | 3.400 | 3.570 | 3.570 | 3.570 | 4,000 | -0.18(-4.80%) |
Dec 30, 2015 | 3.398 | 3.960 | 3.290 | 3.750 | 19,072 | -0.00(-0.00%) |
Dec 29, 2015 | 3.750 | 3.750 | 3.750 | 3.750 | 527 | -0.20(-5.06%) |
Dec 24, 2015 | 3.240 | 3.950 | 3.950 | 3.950 | 88 | -0.05(-1.25%) |
Dec 23, 2015 | 4.000 | 4.000 | 3.850 | 4.000 | 592 | -0.03(-0.74%) |
Dec 22, 2015 | 3.500 | 4.030 | 3.500 | 4.030 | 1,488 | +0.46(+12.89%) |
Dec 21, 2015 | 3.500 | 3.570 | 3.220 | 3.570 | 934 | +0.07(+1.96%) |
Dec 18, 2015 | 3.502 | 3.502 | 3.502 | 3.502 | 331 | -0.50(-12.46%) |
Dec 17, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.10(+2.67%) |
Dec 15, 2015 | 3.750 | 3.896 | 3.896 | 3.896 | 3,500 | +0.28(+7.62%) |
Dec 14, 2015 | 3.620 | 3.620 | 3.620 | 3.620 | 186 | -0.23(-5.97%) |
Dec 11, 2015 | 3.900 | 3.900 | 3.850 | 3.850 | 902 | -0.15(-3.75%) |
Dec 10, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 584 | +0.07(+1.78%) |
Dec 09, 2015 | 3.925 | 3.995 | 3.850 | 3.930 | 3,806 | -0.07(-1.75%) |
Dec 08, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.00(+0.00%) |
Dec 07, 2015 | 4.010 | 4.010 | 3.888 | 4.000 | 1,230 | -0.24(-5.75%) |
Dec 02, 2015 | 4.010 | 4.244 | 4.244 | 4.244 | 300 | -0.31(-6.73%) |
Nov 17, 2015 | 4.500 | 4.550 | 4.550 | 4.550 | 4,900 | -0.05(-1.09%) |
Nov 10, 2015 | 4.600 | 4.600 | 4.600 | 4.600 | 400 | -0.28(-5.74%) |
Nov 09, 2015 | 5.000 | 5.000 | 4.880 | 4.880 | 1,171 | -0.12(-2.40%) |
Nov 06, 2015 | 5.250 | 5.250 | 5.000 | 5.000 | 681 | -0.35(-6.54%) |
Nov 05, 2015 | 4.000 | 5.350 | 4.000 | 5.350 | 400 | -0.11(-2.01%) |
Oct 28, 2015 | 5.460 | 5.460 | 5.460 | 5.460 | 200 | +0.21(+4.00%) |
Oct 16, 2015 | 5.250 | 5.250 | 5.250 | 5.250 | 120 | -0.10(-1.87%) |
Oct 13, 2015 | 5.490 | 5.350 | 5.350 | 5.350 | 600 | +0.70(+15.05%) |
Oct 12, 2015 | 4.650 | 4.650 | 4.650 | 4.650 | 544 | -0.65(-12.26%) |
Oct 08, 2015 | 5.100 | 5.300 | 5.300 | 5.300 | 700 | -0.05(-0.93%) |
Sep 29, 2015 | 5.310 | 5.350 | 5.350 | 5.350 | 76 | -0.49(-8.39%) |
Sep 25, 2015 | 6.060 | 5.840 | 5.840 | 5.840 | 64 | -0.22(-3.59%) |
Sep 24, 2015 | 6.330 | 6.340 | 5.750 | 6.057 | 3,516 | -0.44(-6.81%) |
Sep 23, 2015 | 6.500 | 6.500 | 6.500 | 6.500 | 1,091 | -0.65(-9.09%) |
Sep 22, 2015 | 6.750 | 7.150 | 6.080 | 7.150 | 674 | -0.15(-2.05%) |
Sep 18, 2015 | 7.300 | 7.300 | 7.300 | 7.300 | 7 | -0.20(-2.67%) |
Sep 17, 2015 | 7.500 | 7.500 | 7.500 | 7.500 | 199 | +0.28(+3.86%) |
Sep 16, 2015 | 7.221 | 7.221 | 7.221 | 7.221 | 277 | +0.47(+6.98%) |
Sep 15, 2015 | 6.750 | 6.750 | 6.750 | 6.750 | 166 | -0.05(-0.74%) |
Sep 14, 2015 | 7.000 | 7.100 | 6.800 | 6.800 | 2,292 | +0.00(+0.00%) |
Sep 09, 2015 | 6.800 | 6.800 | 6.800 | 6.800 | 45 | -0.17(-2.37%) |
Sep 08, 2015 | 7.000 | 7.000 | 6.965 | 6.965 | 1,621 | -0.04(-0.50%) |
Sep 04, 2015 | 7.000 | 7.000 | 7.000 | 7.000 | 200 | +0.25(+3.70%) |
Sep 03, 2015 | 6.787 | 6.787 | 6.750 | 6.750 | 312 | +0.00(+0.00%) |
Sep 02, 2015 | 6.750 | 6.826 | 6.750 | 6.750 | 2,832 | -0.25(-3.57%) |
Sep 01, 2015 | 6.790 | 7.000 | 6.790 | 7.000 | 2,176 | +0.71(+11.29%) |
Aug 28, 2015 | 9.000 | 6.290 | 6.290 | 6.290 | 50 | +1.29(+25.80%) |
Aug 27, 2015 | 5.000 | 5.000 | 5.000 | 5.000 | 245 | +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.
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.