Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.140 6.180 5.810 5.930 2,769,469 -0.21(-3.42%)
Oct 30, 2019 5.950 6.150 5.900 6.140 2,605,747 +0.18(+3.02%)
Oct 29, 2019 5.850 5.960 5.680 5.960 2,594,040 +0.12(+2.05%)
Oct 28, 2019 5.860 5.940 5.770 5.840 2,724,673 +0.02(+0.34%)
Oct 25, 2019 5.740 5.850 5.570 5.820 3,541,600 +0.05(+0.87%)
Oct 24, 2019 5.910 5.990 5.740 5.770 2,595,536 -0.12(-2.04%)
Oct 23, 2019 5.900 6.190 5.850 5.890 5,546,874 -0.04(-0.67%)
Oct 22, 2019 5.900 6.020 5.820 5.930 2,836,727 +0.02(+0.34%)
Oct 21, 2019 5.840 6.010 5.840 5.910 2,912,300 +0.08(+1.37%)
Oct 18, 2019 5.930 5.980 5.760 5.830 4,964,400 -0.05(-0.85%)
Oct 17, 2019 6.000 6.010 5.870 5.880 26,694,819 -0.08(-1.34%)
Oct 16, 2019 6.000 6.050 5.880 5.960 7,188,062 -0.04(-0.67%)
Oct 15, 2019 6.000 6.210 5.830 6.000 14,804,180 +0.50(+9.09%)
Oct 14, 2019 5.460 5.540 5.360 5.500 1,497,687 +0.03(+0.55%)
Oct 11, 2019 5.390 5.660 5.390 5.470 1,742,900 +0.12(+2.24%)
Oct 10, 2019 5.280 5.410 5.240 5.350 1,226,541 +0.09(+1.71%)
Oct 09, 2019 5.380 5.390 5.220 5.260 1,787,085 -0.08(-1.50%)
Oct 08, 2019 5.350 5.360 5.190 5.340 2,102,972 -0.04(-0.74%)
Oct 07, 2019 5.500 5.500 5.200 5.380 2,853,508 -0.12(-2.18%)
Oct 04, 2019 5.350 5.510 5.203 5.500 2,499,700 +0.17(+3.19%)
Oct 03, 2019 5.220 5.470 5.130 5.330 3,640,299 +0.09(+1.72%)
Oct 02, 2019 5.240 5.320 5.030 5.240 3,236,609 -0.02(-0.38%)
Oct 01, 2019 5.040 5.340 5.010 5.260 3,581,391 +0.27(+5.41%)
Sep 30, 2019 4.900 5.040 4.850 4.990 2,132,190 +0.09(+1.84%)
Sep 27, 2019 5.060 5.095 4.700 4.900 2,083,900 -0.17(-3.35%)
Sep 26, 2019 5.090 5.105 4.920 5.070 1,677,693 +0.05(+1.00%)
Sep 25, 2019 4.870 5.130 4.830 5.020 2,455,413 +0.28(+5.91%)
Sep 24, 2019 4.990 4.990 4.720 4.740 2,478,025 -0.25(-5.01%)
Sep 23, 2019 5.050 5.110 4.880 4.990 2,855,391 -0.09(-1.77%)
Sep 20, 2019 5.250 5.260 5.020 5.080 2,012,500 -0.14(-2.68%)
Sep 19, 2019 5.300 5.405 5.205 5.220 1,687,450 -0.05(-0.95%)
Sep 18, 2019 5.380 5.400 5.140 5.270 1,972,223 -0.11(-2.04%)
Sep 17, 2019 5.470 5.490 5.300 5.380 1,710,645 -0.10(-1.82%)
Sep 16, 2019 5.470 5.550 5.410 5.480 2,226,797 -0.05(-0.90%)
Sep 13, 2019 5.460 5.645 5.410 5.530 2,335,000 +0.07(+1.28%)
Sep 12, 2019 5.610 5.670 5.410 5.460 2,778,870 -0.12(-2.15%)
Sep 11, 2019 5.400 5.700 5.160 5.580 6,296,200 +0.47(+9.20%)
Sep 10, 2019 4.900 5.200 4.810 5.110 2,688,543 +0.22(+4.50%)
Sep 09, 2019 4.800 4.970 4.770 4.890 3,248,335 +0.17(+3.60%)
Sep 06, 2019 4.540 4.850 4.460 4.720 2,962,900 +0.22(+4.89%)
Sep 05, 2019 4.490 4.670 4.470 4.500 3,085,883 +0.07(+1.58%)
Sep 04, 2019 4.300 4.450 4.270 4.430 5,023,193 +0.16(+3.75%)
Sep 03, 2019 4.380 4.440 4.220 4.270 2,303,467 -0.17(-3.83%)
Aug 30, 2019 4.370 4.450 4.160 4.440 3,342,900 +0.03(+0.68%)
Aug 29, 2019 4.320 4.490 4.290 4.410 1,477,090 +0.12(+2.80%)
Aug 28, 2019 4.350 4.350 4.270 4.290 1,412,458 -0.06(-1.38%)
Aug 27, 2019 4.230 4.420 4.200 4.350 2,721,190 +0.16(+3.82%)
Aug 26, 2019 4.240 4.250 4.110 4.190 2,383,604 +0.00(+0.00%)
Aug 23, 2019 4.450 4.460 4.120 4.190 2,716,300 -0.27(-6.05%)
Aug 22, 2019 4.580 4.600 4.320 4.460 2,975,076 -0.11(-2.41%)
Aug 21, 2019 4.480 4.720 4.480 4.570 3,167,031 +0.13(+2.93%)
Aug 20, 2019 4.440 4.545 4.430 4.440 2,079,120 -0.03(-0.67%)
Aug 19, 2019 4.480 4.580 4.440 4.470 2,157,551 +0.02(+0.45%)
Aug 16, 2019 4.440 4.560 4.310 4.450 3,197,100 +0.02(+0.45%)
Aug 15, 2019 4.560 4.590 4.340 4.430 2,410,665 -0.15(-3.28%)
Aug 14, 2019 4.550 4.610 4.440 4.580 2,629,726 -0.07(-1.51%)
Aug 13, 2019 4.710 4.830 4.440 4.650 2,690,650 -0.11(-2.31%)
Aug 12, 2019 5.000 5.010 4.660 4.760 2,610,981 -0.26(-5.18%)
Aug 09, 2019 5.120 5.170 5.000 5.020 2,537,800 -0.16(-3.09%)
Aug 08, 2019 5.010 5.260 4.990 5.180 2,533,889 +0.13(+2.57%)
Aug 07, 2019 5.080 5.090 4.760 5.050 3,039,812 -0.03(-0.59%)
Aug 06, 2019 5.020 5.220 4.970 5.080 4,355,606 +0.12(+2.42%)
Aug 05, 2019 4.610 5.250 4.600 4.960 8,033,635 +0.14(+2.90%)
Aug 02, 2019 5.400 5.460 4.300 4.820 22,365,200 -2.77(-36.50%)
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.