Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 7.300 7.600 7.258 7.272 11,700 -0.06(-0.78%)
Jun 27, 2019 7.330 7.330 44 +0.00(+0.00%)
Jun 26, 2019 7.320 7.504 7.280 7.330 2,383 -0.27(-3.55%)
Jun 25, 2019 7.300 7.600 7.300 7.600 3,464 +0.34(+4.68%)
Jun 24, 2019 7.260 7.260 7.260 7.260 98 +0.00(+0.00%)
Jun 21, 2019 7.300 7.300 7.260 7.260 700 -0.19(-2.55%)
Jun 20, 2019 7.260 7.515 7.200 7.450 30,052 +0.19(+2.65%)
Jun 19, 2019 7.300 7.300 7.160 7.258 55,054 -0.43(-5.62%)
Jun 18, 2019 7.630 7.690 7.286 7.690 28,322 -0.15(-1.91%)
Jun 17, 2019 8.000 8.000 7.840 7.840 4,193 -0.04(-0.51%)
Jun 14, 2019 7.880 7.880 7.880 7.880 100 -0.55(-6.52%)
Jun 13, 2019 8.430 8.430 8.429 8.430 2,305 -0.02(-0.24%)
Jun 12, 2019 8.280 8.500 8.270 8.450 21,399 +0.61(+7.78%)
Jun 11, 2019 7.730 7.840 7.730 7.840 477 -0.20(-2.52%)
Jun 10, 2019 7.750 8.043 7.750 8.043 695 +0.39(+5.13%)
Jun 07, 2019 8.010 8.050 7.650 7.650 4,100 -0.35(-4.37%)
Jun 06, 2019 8.000 8.000 8.000 8.000 270 +0.08(+1.03%)
Jun 05, 2019 7.919 7.919 7.919 7.919 35 +0.00(+0.00%)
Jun 04, 2019 8.010 8.010 7.750 7.919 1,336 -0.04(-0.53%)
Jun 03, 2019 7.610 8.016 7.610 7.961 1,996 -0.08(-0.99%)
May 31, 2019 8.175 8.175 7.850 8.041 5,100 -0.11(-1.35%)
May 30, 2019 7.810 8.151 7.800 8.151 1,256 +0.09(+1.15%)
May 29, 2019 8.192 8.192 7.720 8.058 804 +0.15(+1.87%)
May 28, 2019 7.860 7.910 7.780 7.910 10,359 +0.01(+0.17%)
May 24, 2019 8.200 8.200 7.862 7.897 8,400 -0.30(-3.70%)
May 23, 2019 8.300 8.350 8.120 8.200 4,995 -0.16(-1.86%)
May 22, 2019 8.355 8.355 8.355 8.355 125 +0.00(+0.00%)
May 21, 2019 8.227 8.440 8.227 8.355 7,076 -0.07(-0.89%)
May 20, 2019 8.650 8.894 8.430 8.430 15,633 -0.33(-3.75%)
May 17, 2019 8.950 8.950 8.448 8.759 17,100 -0.32(-3.52%)
May 16, 2019 9.710 9.800 8.700 9.078 14,147 -0.72(-7.32%)
May 15, 2019 10.30 10.30 9.216 9.795 15,413 -1.26(-11.36%)
May 14, 2019 11.20 11.21 11.05 11.05 1,406 -0.20(-1.78%)
May 13, 2019 11.45 11.45 11.25 11.25 361 +0.00(+0.00%)
May 10, 2019 11.25 11.25 11.25 11.25 400 -0.28(-2.43%)
May 08, 2019 11.53 11.53 11.53 0 +0.00(+0.00%)
May 06, 2019 11.53 11.53 11.53 0 +0.00(+0.00%)
May 03, 2019 11.54 11.54 11.53 11.53 1,400 +0.03(+0.26%)
May 02, 2019 11.50 11.50 11.50 11.50 1,035 +0.38(+3.42%)
Apr 30, 2019 11.12 11.12 11.12 0 -0.43(-3.72%)
Apr 29, 2019 11.55 11.55 11.55 11.55 622 -0.32(-2.73%)
Apr 24, 2019 11.87 11.87 11.87 0 +0.00(+0.00%)
Apr 23, 2019 11.87 11.87 11.87 11.87 200 +0.13(+1.08%)
Apr 22, 2019 11.75 11.75 11.75 11.75 438 +0.16(+1.37%)
Apr 18, 2019 11.59 11.59 11.59 11.59 900 +0.03(+0.24%)
Apr 17, 2019 11.56 11.56 11.56 11.56 57 +0.00(+0.00%)
Apr 16, 2019 11.56 11.56 2 +0.00(+0.00%)
Apr 15, 2019 11.56 11.56 11.56 11.56 195 +0.00(+0.00%)
Apr 12, 2019 11.56 11.56 11.56 11.56 100 -0.07(-0.58%)
Apr 11, 2019 11.70 11.70 11.63 11.63 587 +0.05(+0.41%)
Apr 10, 2019 11.61 11.68 11.58 11.58 1,022 -0.16(-1.36%)
Apr 09, 2019 11.74 11.74 11.74 11.74 413 +0.12(+1.02%)
Apr 05, 2019 11.62 11.62 11.62 0 -0.27(-2.26%)
Apr 04, 2019 11.53 11.91 11.53 11.89 3,531 +0.24(+2.05%)
Apr 02, 2019 11.65 11.65 11.65 0 +0.09(+0.78%)
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.