Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2015 | 7.840 | 7.840 | 7.840 | 0 | +0.46(+6.23%) | |
May 21, 2015 | 7.380 | 7.380 | 7.380 | 0 | +0.12(+1.65%) | |
May 14, 2015 | 7.260 | 7.260 | 7.260 | 0 | -0.10(-1.36%) | |
May 13, 2015 | 7.150 | 7.360 | 7.150 | 7.360 | 2,600 | +0.22(+3.08%) |
May 11, 2015 | 7.140 | 7.140 | 7.140 | 0 | +0.24(+3.48%) | |
May 05, 2015 | 6.900 | 6.900 | 6.900 | 7,000 | -0.36(-4.96%) | |
May 04, 2015 | 7.250 | 7.260 | 7.240 | 7.260 | 11,600 | +0.66(+10.00%) |
Apr 28, 2015 | 6.600 | 6.600 | 6.600 | 0 | +0.11(+1.69%) | |
Apr 27, 2015 | 6.490 | 6.490 | 6.490 | 6.490 | 2,500 | +0.39(+6.39%) |
Apr 24, 2015 | 6.200 | 6.200 | 6.100 | 6.100 | 679 | -0.45(-6.87%) |
Apr 22, 2015 | 6.550 | 6.550 | 6.550 | 10,000 | -0.20(-2.96%) | |
Apr 21, 2015 | 6.600 | 6.750 | 6.600 | 6.750 | 1,100 | -0.25(-3.57%) |
Apr 20, 2015 | 6.932 | 7.000 | 6.680 | 7.000 | 4,100 | -0.79(-10.14%) |
Apr 14, 2015 | 7.790 | 7.790 | 7.790 | 0 | +0.24(+3.21%) | |
Apr 13, 2015 | 7.548 | 7.548 | 7.548 | 7.548 | 1,000 | +0.25(+3.48%) |
Apr 09, 2015 | 7.294 | 7.294 | 7.294 | 0 | +0.68(+10.35%) | |
Apr 07, 2015 | 6.610 | 6.610 | 6.610 | 0 | -0.64(-8.83%) | |
Apr 01, 2015 | 7.250 | 7.250 | 7.250 | 52 | -0.10(-1.36%) | |
Mar 31, 2015 | 7.350 | 7.350 | 7.350 | 7.350 | 1,000 | -0.65(-8.13%) |
Mar 27, 2015 | 8.000 | 8.000 | 8.000 | 0 | +0.80(+11.11%) | |
Mar 24, 2015 | 7.200 | 7.200 | 7.200 | 0 | -0.30(-4.00%) | |
Mar 19, 2015 | 7.500 | 7.500 | 7.500 | 0 | -0.25(-3.22%) | |
Mar 17, 2015 | 7.750 | 7.750 | 7.750 | 0 | +0.25(+3.33%) | |
Mar 13, 2015 | 7.500 | 7.500 | 7.500 | 0 | -0.66(-8.09%) | |
Mar 06, 2015 | 8.160 | 8.160 | 8.160 | 0 | +0.66(+8.80%) | |
Feb 27, 2015 | 7.500 | 7.500 | 7.500 | 0 | -0.75(-9.09%) | |
Feb 18, 2015 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) | |
Feb 03, 2015 | 8.250 | 8.250 | 8.250 | 0 | +0.60(+7.84%) | |
Jan 29, 2015 | 7.650 | 7.650 | 7.650 | 0 | -0.75(-8.93%) | |
Jan 28, 2015 | 8.400 | 8.400 | 8.400 | 8.400 | 1,250 | -0.05(-0.59%) |
Jan 23, 2015 | 8.450 | 8.450 | 8.450 | 0 | +0.05(+0.60%) | |
Jan 20, 2015 | 8.400 | 8.400 | 8.400 | 0 | -0.20(-2.33%) | |
Jan 15, 2015 | 8.600 | 8.600 | 8.600 | 0 | -0.15(-1.71%) | |
Jan 14, 2015 | 8.500 | 8.750 | 8.474 | 8.750 | 18,037 | -0.25(-2.78%) |
Jan 12, 2015 | 9.000 | 9.000 | 9.000 | 10,000 | +0.06(+0.67%) | |
Jan 02, 2015 | 8.940 | 8.940 | 8.940 | 0 | -0.01(-0.11%) | |
Dec 31, 2014 | 8.950 | 8.950 | 8.950 | 0 | +0.06(+0.67%) | |
Dec 29, 2014 | 8.890 | 8.890 | 8.890 | 675 | -0.01(-0.11%) | |
Dec 24, 2014 | 8.900 | 8.900 | 8.900 | 0 | +0.35(+4.09%) | |
Dec 23, 2014 | 8.950 | 8.950 | 8.550 | 8.550 | 7,850 | -0.45(-5.00%) |
Dec 17, 2014 | 9.000 | 9.000 | 9.000 | 500 | +0.00(+0.00%) | |
Dec 11, 2014 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
Dec 10, 2014 | 9.090 | 9.090 | 9.000 | 9.000 | 9,823 | -0.35(-3.74%) |
Dec 08, 2014 | 9.350 | 9.350 | 9.350 | 1,000 | +0.00(+0.00%) | |
Dec 01, 2014 | 9.350 | 9.350 | 9.350 | 500 | -0.33(-3.40%) | |
Nov 26, 2014 | 9.679 | 9.679 | 9.679 | 1,000 | -0.07(-0.73%) | |
Nov 19, 2014 | 9.750 | 9.750 | 9.750 | 0 | +0.30(+3.17%) | |
Nov 17, 2014 | 9.450 | 9.450 | 9.450 | 0 | -0.17(-1.77%) | |
Nov 13, 2014 | 9.620 | 9.620 | 9.620 | 0 | -0.28(-2.78%) | |
Nov 12, 2014 | 9.895 | 9.895 | 9.895 | 9.895 | 1,000 | +0.12(+1.28%) |
Nov 11, 2014 | 9.860 | 9.860 | 9.770 | 9.770 | 600 | -0.24(-2.40%) |
Nov 07, 2014 | 10.01 | 10.01 | 10.01 | 0 | -0.44(-4.21%) | |
Nov 06, 2014 | 10.22 | 10.45 | 10.22 | 10.45 | 3,000 | +1.25(+13.60%) |
Oct 29, 2014 | 9.199 | 9.199 | 9.199 | 0 | -0.00(-0.01%) | |
Oct 28, 2014 | 9.000 | 9.200 | 9.000 | 9.200 | 4,800 | +0.27(+3.02%) |
Oct 27, 2014 | 8.920 | 8.842 | 8.842 | 8.930 | 1,050 | +0.09(+1.00%) |
Oct 24, 2014 | 8.842 | 8.842 | 8.842 | 8.842 | 1,200 | +0.04(+0.47%) |
Oct 23, 2014 | 8.803 | 8.900 | 8.790 | 8.800 | 58,000 | +0.42(+4.97%) |
Oct 22, 2014 | 8.383 | 8.383 | 8.383 | 8.383 | 1,500 | +0.13(+1.62%) |
Oct 21, 2014 | 8.300 | 8.300 | 8.250 | 8.250 | 12,000 | -0.75(-8.33%) |
Oct 17, 2014 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 | +0.20(+2.27%) |
Oct 16, 2014 | 8.800 | 8.800 | 8.800 | 8.800 | 2,500 | -0.70(-7.37%) |
Oct 10, 2014 | 9.500 | 9.500 | 9.500 | 0 | -0.07(-0.73%) | |
Oct 09, 2014 | 9.509 | 9.570 | 9.509 | 9.570 | 15,250 | -0.53(-5.25%) |
Oct 03, 2014 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) | |
Sep 30, 2014 | 10.10 | 10.10 | 10.10 | 0 | +0.17(+1.71%) | |
Sep 26, 2014 | 9.930 | 9.930 | 9.930 | 0 | +0.14(+1.43%) | |
Sep 22, 2014 | 9.790 | 9.790 | 9.790 | 75 | -0.76(-7.20%) | |
Sep 19, 2014 | 10.55 | 10.55 | 10.55 | 10.55 | 100 | -0.95(-8.26%) |
Sep 18, 2014 | 10.41 | 11.50 | 10.41 | 11.50 | 2,900 | +0.71(+6.58%) |
Sep 17, 2014 | 10.68 | 10.79 | 10.68 | 10.79 | 1,000 | -1.01(-8.56%) |
Sep 16, 2014 | 11.80 | 11.80 | 11.80 | 11.80 | 2,542 | +1.15(+10.80%) |
Sep 15, 2014 | 10.65 | 10.65 | 10.65 | 10.65 | 2,500 | +0.05(+0.47%) |
Sep 10, 2014 | 10.60 | 10.60 | 10.60 | 0 | +0.34(+3.35%) | |
Sep 09, 2014 | 10.26 | 10.26 | 10.26 | 10.26 | 26,689 | +0.05(+0.46%) |
Sep 08, 2014 | 10.26 | 10.26 | 10.21 | 10.21 | 5,600 | -0.04(-0.43%) |
Sep 02, 2014 | 10.25 | 10.25 | 10.25 | 0 | -0.25(-2.35%) | |
Aug 29, 2014 | 10.50 | 10.50 | 10.50 | 0 | -0.16(-1.50%) | |
Aug 28, 2014 | 10.66 | 10.66 | 10.66 | 10.66 | 500 | -0.39(-3.53%) |
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.