Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2017 | 2.680 | 2.680 | 2.680 | 0 | -0.05(-1.83%) | |
| May 16, 2017 | 2.730 | 2.730 | 2.730 | 0 | +0.00(+0.00%) | |
| May 15, 2017 | 2.727 | 2.730 | 2.727 | 2.730 | 500 | -0.06(-2.15%) |
| May 12, 2017 | 2.790 | 2.790 | 2.790 | 2.790 | 125 | +0.28(+11.16%) |
| May 11, 2017 | 2.510 | 2.510 | 2.510 | 2.510 | 150 | +0.00(+0.00%) |
| May 05, 2017 | 2.510 | 2.510 | 2.510 | 0 | +0.00(+0.00%) | |
| May 03, 2017 | 2.510 | 2.510 | 2.510 | 0 | +0.43(+20.67%) | |
| Apr 28, 2017 | 2.080 | 2.080 | 2.080 | 0 | +0.06(+2.97%) | |
| Apr 25, 2017 | 2.020 | 2.020 | 2.020 | 0 | -0.08(-3.81%) | |
| Apr 17, 2017 | 2.100 | 2.100 | 2.100 | 0 | +0.02(+0.96%) | |
| Apr 12, 2017 | 2.080 | 2.080 | 2.080 | 0 | -0.13(-5.88%) | |
| Apr 05, 2017 | 2.210 | 2.210 | 2.210 | 0 | -0.06(-2.64%) | |
| Mar 31, 2017 | 2.270 | 2.270 | 2.270 | 0 | +0.01(+0.44%) | |
| Mar 29, 2017 | 2.260 | 2.260 | 2.260 | 0 | +0.26(+13.00%) | |
| Mar 28, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 | -0.10(-4.76%) |
| Mar 27, 2017 | 2.100 | 2.100 | 2.100 | 2.100 | 1,230 | -0.10(-4.55%) |
| Mar 23, 2017 | 2.200 | 2.200 | 2.200 | 20 | +0.20(+10.00%) | |
| Mar 22, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 200 | -0.10(-4.76%) |
| Mar 17, 2017 | 2.100 | 2.100 | 2.100 | 0 | -0.18(-7.89%) | |
| Mar 16, 2017 | 2.150 | 2.280 | 2.150 | 2.280 | 3,500 | -0.02(-0.87%) |
| Mar 10, 2017 | 2.300 | 2.300 | 2.300 | 0 | +0.30(+15.00%) | |
| Mar 09, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 4,400 | -0.15(-6.98%) |
| Mar 06, 2017 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) | |
| Mar 02, 2017 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) | |
| Mar 01, 2017 | 2.150 | 2.150 | 2.150 | 2.150 | 100 | +0.00(+0.00%) |
| Feb 21, 2017 | 2.150 | 2.150 | 2.150 | 0 | -0.10(-4.44%) | |
| Feb 17, 2017 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
| Feb 16, 2017 | 2.250 | 2.250 | 2.250 | 2.250 | 5,000 | -0.09(-3.85%) |
| Feb 09, 2017 | 2.340 | 2.340 | 2.340 | 0 | +0.10(+4.46%) | |
| Feb 08, 2017 | 2.240 | 2.240 | 2.240 | 2.240 | 400 | -0.01(-0.44%) |
| Feb 06, 2017 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
| Feb 03, 2017 | 2.200 | 2.250 | 2.200 | 2.250 | 5,000 | +0.05(+2.27%) |
| Feb 02, 2017 | 2.200 | 2.200 | 2.200 | 2.200 | 100 | +0.10(+4.76%) |
| Jan 19, 2017 | 2.100 | 2.100 | 2.100 | 0 | +0.05(+2.44%) | |
| Jan 17, 2017 | 2.050 | 2.050 | 2.050 | 0 | -0.10(-4.65%) | |
| Jan 11, 2017 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) | |
| Jan 10, 2017 | 2.150 | 2.150 | 2.150 | 2.150 | 200 | +0.00(+0.00%) |
| Jan 09, 2017 | 2.200 | 2.200 | 2.150 | 2.150 | 947 | -0.04(-1.83%) |
| Jan 06, 2017 | 2.190 | 2.190 | 2.190 | 2.190 | 30,000 | -0.01(-0.45%) |
| Jan 05, 2017 | 2.100 | 2.200 | 2.100 | 2.200 | 65,100 | +0.10(+4.76%) |
| Jan 04, 2017 | 2.100 | 2.100 | 2.100 | 2.100 | 2,000 | +0.00(+0.00%) |
| Dec 30, 2016 | 2.100 | 2.100 | 2.100 | 0 | +0.25(+13.51%) | |
| Dec 29, 2016 | 1.850 | 1.950 | 1.850 | 1.850 | 52,000 | -0.08(-4.15%) |
| Dec 28, 2016 | 1.960 | 1.960 | 1.930 | 1.930 | 12,257 | -0.06(-3.21%) |
| Dec 23, 2016 | 1.994 | 1.994 | 1.994 | 0 | -0.01(-0.30%) | |
| Dec 22, 2016 | 2.010 | 2.010 | 1.960 | 2.000 | 54,736 | -0.04(-1.96%) |
| Dec 21, 2016 | 1.990 | 2.040 | 1.990 | 2.040 | 13,092 | +0.05(+2.51%) |
| Dec 20, 2016 | 2.150 | 2.150 | 1.970 | 1.990 | 167,467 | -0.10(-4.78%) |
| Dec 16, 2016 | 2.090 | 2.090 | 2.090 | 0 | -0.02(-1.14%) | |
| Dec 14, 2016 | 2.114 | 2.114 | 2.114 | 25 | -0.09(-3.91%) | |
| Dec 13, 2016 | 2.200 | 2.200 | 2.200 | 2.200 | 3,600 | +0.09(+4.07%) |
| Dec 12, 2016 | 2.090 | 2.114 | 2.090 | 2.114 | 24,000 | -0.09(-3.91%) |
| Dec 08, 2016 | 2.200 | 2.200 | 2.200 | 1,000 | -0.04(-1.79%) | |
| Dec 06, 2016 | 2.240 | 2.240 | 2.240 | 0 | -0.01(-0.44%) | |
| Dec 05, 2016 | 2.250 | 2.250 | 2.250 | 2.250 | 900 | -0.22(-8.91%) |
| Dec 01, 2016 | 2.470 | 2.470 | 2.470 | 0 | +0.17(+7.39%) | |
| Nov 30, 2016 | 2.300 | 2.300 | 2.300 | 2.300 | 20,000 | +0.00(+0.00%) |
| Nov 29, 2016 | 2.300 | 2.300 | 2.300 | 2.300 | 20,200 | +0.06(+2.68%) |
| Nov 28, 2016 | 2.500 | 2.500 | 2.240 | 2.240 | 35,700 | -0.11(-4.68%) |
| Nov 23, 2016 | 2.350 | 2.350 | 2.350 | 0 | -0.05(-2.08%) | |
| Nov 21, 2016 | 2.400 | 2.400 | 2.400 | 0 | -0.28(-10.45%) | |
| Nov 18, 2016 | 2.450 | 2.680 | 2.310 | 2.680 | 20,100 | +0.18(+7.20%) |
| Nov 17, 2016 | 2.500 | 2.500 | 2.500 | 2.500 | 10,100 | +0.00(+0.00%) |
| Nov 15, 2016 | 2.500 | 2.500 | 2.500 | 0 | -0.18(-6.72%) | |
| Nov 11, 2016 | 2.680 | 2.680 | 2.680 | 0 | +0.06(+2.29%) | |
| Nov 08, 2016 | 2.620 | 2.620 | 2.620 | 3,623 | +0.02(+0.77%) | |
| Nov 07, 2016 | 2.640 | 2.640 | 2.600 | 2.600 | 16,813 | -0.17(-6.25%) |
| Nov 03, 2016 | 2.773 | 2.773 | 2.773 | 3,793 | -0.18(-6.18%) | |
| Nov 02, 2016 | 2.956 | 2.956 | 2.956 | 2.956 | 14,000 | -0.19(-6.16%) |
| Oct 27, 2016 | 3.150 | 3.150 | 3.150 | 1,000 | +0.00(+0.00%) | |
| Oct 25, 2016 | 3.150 | 3.150 | 3.150 | 4,000 | +0.15(+5.00%) | |
| Oct 21, 2016 | 3.000 | 3.000 | 3.000 | 2 | -0.05(-1.64%) | |
| Oct 20, 2016 | 3.050 | 3.050 | 3.050 | 3.050 | 67,289 | -0.10(-3.17%) |
| Oct 19, 2016 | 3.040 | 3.150 | 3.040 | 3.150 | 56,991 | -0.32(-9.22%) |
| Oct 17, 2016 | 3.470 | 3.470 | 3.470 | 12,356 | -0.03(-0.86%) | |
| Oct 11, 2016 | 3.500 | 3.500 | 3.500 | 0 | +0.10(+2.94%) | |
| Oct 07, 2016 | 3.400 | 3.400 | 3.400 | 0 | -0.18(-5.03%) | |
| Oct 03, 2016 | 3.580 | 3.580 | 3.580 | 3.580 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 3.580 | 3.580 | 3.580 | 3.580 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 3.580 | 3.580 | 3.580 | 0 | +0.15(+4.37%) | |
| Sep 28, 2016 | 3.430 | 3.430 | 3.430 | 3.430 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 3.460 | 3.460 | 3.430 | 3.430 | 4,568 | -0.27(-7.30%) |
| Sep 26, 2016 | 3.700 | 3.700 | 3.700 | 3.700 | 3,000 | -0.15(-3.90%) |
| Sep 23, 2016 | 3.830 | 3.850 | 3.830 | 3.850 | 5,500 | +0.04(+0.92%) |
| Sep 22, 2016 | 3.815 | 3.815 | 3.815 | 3.815 | 3,000 | +0.00(+0.13%) |
| Sep 21, 2016 | 3.560 | 3.830 | 3.560 | 3.810 | 4,675 | +0.31(+8.86%) |
| Sep 19, 2016 | 3.500 | 3.500 | 3.500 | 0 | +0.30(+9.37%) | |
| Sep 16, 2016 | 3.200 | 3.200 | 3.200 | 3.200 | 120 | -0.21(-6.16%) |
| Sep 14, 2016 | 3.410 | 3.410 | 3.410 | 0 | +0.32(+10.36%) | |
| Aug 30, 2016 | 3.090 | 3.090 | 3.090 | 0 | -0.05(-1.59%) | |
| Aug 29, 2016 | 3.140 | 3.140 | 3.140 | 3.140 | 1,000 | +0.00(+0.00%) |
| Aug 25, 2016 | 3.140 | 3.140 | 3.140 | 0 | -0.14(-4.27%) | |
| Aug 18, 2016 | 3.280 | 3.280 | 3.280 | 0 | -0.27(-7.61%) | |
| Aug 16, 2016 | 3.550 | 3.550 | 3.550 | 0 | -0.18(-4.83%) | |
| Aug 10, 2016 | 3.730 | 3.730 | 3.730 | 0 | +0.01(+0.27%) | |
| Aug 08, 2016 | 3.720 | 3.720 | 3.720 | 0 | +0.14(+3.91%) | |
| Jul 29, 2016 | 3.580 | 3.580 | 3.580 | 0 | -0.16(-4.28%) | |
| Jul 18, 2016 | 3.740 | 3.740 | 3.740 | 0 | -0.02(-0.53%) | |
| Jul 13, 2016 | 3.760 | 3.760 | 3.760 | 0 | -0.24(-6.00%) | |
| Jun 30, 2016 | 4.000 | 4.000 | 4.000 | 0 | -0.13(-3.15%) | |
| Jun 21, 2016 | 4.130 | 4.130 | 4.130 | 0 | -0.36(-8.02%) | |
| Jun 03, 2016 | 4.490 | 4.490 | 4.490 | 0 | -0.07(-1.54%) |
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.
