Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 3.980 4.065 3.930 4.010 3,451,062 +0.08(+2.04%)
Oct 30, 2017 3.860 3.950 3.840 3.930 4,041,691 +0.04(+1.03%)
Oct 27, 2017 3.770 3.910 3.640 3.890 5,481,744 +0.16(+4.29%)
Oct 26, 2017 3.970 3.980 3.690 3.730 7,668,358 -0.23(-5.81%)
Oct 25, 2017 4.170 4.180 3.940 3.960 5,079,133 -0.22(-5.26%)
Oct 24, 2017 4.290 4.330 4.165 4.180 2,950,663 -0.10(-2.34%)
Oct 23, 2017 4.450 4.456 4.250 4.280 4,704,704 -0.15(-3.39%)
Oct 20, 2017 4.430 4.545 4.330 4.430 3,951,174 +0.06(+1.37%)
Oct 19, 2017 4.310 4.425 4.200 4.370 4,262,057 +0.03(+0.69%)
Oct 18, 2017 4.690 4.730 4.310 4.340 6,215,350 -0.29(-6.26%)
Oct 17, 2017 4.470 4.710 4.460 4.630 10,012,953 +0.21(+4.75%)
Oct 16, 2017 4.380 4.565 4.370 4.420 6,717,396 +0.09(+2.08%)
Oct 13, 2017 4.260 4.510 4.258 4.330 7,446,643 +0.16(+3.84%)
Oct 12, 2017 3.990 4.320 3.940 4.170 9,599,361 +0.37(+9.74%)
Oct 11, 2017 3.610 3.850 3.600 3.800 5,363,065 +0.21(+5.85%)
Oct 10, 2017 3.670 3.690 3.570 3.590 1,730,468 -0.06(-1.64%)
Oct 09, 2017 3.780 3.780 3.635 3.650 2,539,884 -0.11(-2.93%)
Oct 06, 2017 3.690 3.770 3.670 3.760 2,726,810 +0.05(+1.35%)
Oct 05, 2017 3.700 3.710 3.645 3.710 2,465,941 +0.01(+0.27%)
Oct 04, 2017 3.770 3.790 3.620 3.700 2,776,750 -0.07(-1.86%)
Oct 03, 2017 3.780 3.830 3.760 3.770 2,966,326 -0.01(-0.26%)
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.