Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 2.510 2.610 2.410 2.440 6,095,693 -0.07(-2.79%)
Jan 30, 2018 2.390 2.540 2.390 2.510 5,184,933 +0.10(+4.15%)
Jan 29, 2018 2.590 2.610 2.390 2.410 8,638,126 -0.02(-0.82%)
Jan 26, 2018 2.400 2.450 2.340 2.430 3,873,927 +0.08(+3.40%)
Jan 25, 2018 2.390 2.400 2.290 2.350 2,084,214 -0.04(-1.67%)
Jan 24, 2018 2.370 2.415 2.341 2.390 3,088,417 +0.02(+0.84%)
Jan 23, 2018 2.350 2.380 2.310 2.370 2,444,383 +0.00(+0.00%)
Jan 22, 2018 2.350 2.390 2.260 2.370 2,772,596 +0.04(+1.72%)
Jan 19, 2018 2.280 2.350 2.260 2.330 4,031,697 +0.07(+3.10%)
Jan 18, 2018 2.240 2.270 2.230 2.260 1,428,864 +0.02(+0.89%)
Jan 17, 2018 2.220 2.330 2.200 2.240 3,196,934 +0.03(+1.36%)
Jan 16, 2018 2.230 2.250 2.185 2.210 4,805,331 +0.00(+0.00%)
Jan 12, 2018 2.210 2.210 2.210 0 +0.04(+1.84%)
Jan 11, 2018 2.120 2.170 2.100 2.170 2,392,033 +0.06(+2.84%)
Jan 10, 2018 2.090 2.110 2,915,571 -0.07(-3.21%)
Jan 09, 2018 2.190 2.235 2.130 2.180 2,248,112 -0.02(-0.91%)
Jan 08, 2018 2.200 2.220 2.131 2.200 2,557,165 -0.01(-0.45%)
Jan 05, 2018 2.200 2.240 2.150 2.210 3,019,425 +0.03(+1.38%)
Jan 04, 2018 2.170 2.220 2.120 2.180 3,162,143 -0.04(-1.80%)
Jan 03, 2018 2.200 2.240 2.170 2.220 1,894,933 +0.04(+1.83%)
Jan 02, 2018 2.150 2.230 2.150 2.180 2,708,554 +0.03(+1.40%)
Dec 29, 2017 2.150 2.150 2.150 0 +0.00(+0.00%)
Dec 28, 2017 2.220 2.220 2.070 2.150 6,170,296 -0.08(-3.59%)
Dec 27, 2017 2.280 2.290 2.141 2.230 2,588,263 -0.04(-1.76%)
Dec 26, 2017 2.290 2.310 2.235 2.270 1,517,172 -0.02(-0.87%)
Dec 22, 2017 2.290 2.320 2.250 2.290 1,612,071 +0.00(+0.00%)
Dec 21, 2017 2.330 2.390 2.251 2.290 2,993,048 -0.06(-2.55%)
Dec 20, 2017 2.260 2.390 2.250 2.350 4,651,893 +0.08(+3.52%)
Dec 19, 2017 2.150 2.300 2.150 2.270 3,543,028 +0.13(+6.07%)
Dec 18, 2017 2.190 2.290 2.130 2.140 4,935,146 -0.04(-1.83%)
Dec 15, 2017 2.120 2.180 2.070 2.180 7,028,239 +0.07(+3.32%)
Dec 14, 2017 2.090 2.170 2.090 2.110 2,421,509 +0.02(+0.96%)
Dec 13, 2017 2.130 2.130 2.050 2.090 2,602,956 -0.04(-1.88%)
Dec 12, 2017 1.970 2.200 1.970 2.130 4,763,888 +0.15(+7.58%)
Dec 11, 2017 2.060 2.070 1.925 1.980 4,266,778 -0.10(-4.81%)
Dec 08, 2017 2.100 2.100 2.050 2.080 1,544,114 +0.00(+0.00%)
Dec 07, 2017 2.070 2.090 2.050 2.080 1,152,452 -0.01(-0.48%)
Dec 06, 2017 2.050 2.085 2.050 2.090 2,458,322 +0.04(+1.95%)
Dec 05, 2017 2.070 2.080 2.000 2.050 2,164,182 -0.03(-1.44%)
Dec 04, 2017 2.040 2.100 2.021 2.080 3,194,363 +0.03(+1.46%)
Dec 01, 2017 2.000 2.070 1.970 2.050 3,648,150 +0.07(+3.54%)
Nov 30, 2017 2.040 2.090 1.970 1.980 3,158,726 -0.06(-2.94%)
Nov 29, 2017 2.000 2.050 2.000 2.040 3,147,483 +0.04(+2.00%)
Nov 28, 2017 2.010 2.040 1.970 2.000 2,394,370 -0.03(-1.48%)
Nov 27, 2017 2.060 2.070 2.010 2.030 2,369,710 -0.03(-1.46%)
Nov 24, 2017 2.100 2.120 1.990 2.060 2,111,937 -0.04(-1.90%)
Nov 22, 2017 2.000 2.100 1.980 2.100 5,955,952 +0.12(+6.06%)
Nov 21, 2017 1.950 2.020 1.940 1.980 5,975,095 +0.04(+2.06%)
Nov 20, 2017 2.020 2.020 1.940 1.940 4,547,704 +0.00(+0.00%)
Nov 17, 2017 1.890 1.950 1.890 1.940 4,026,785 +0.04(+2.11%)
Nov 16, 2017 1.910 1.940 1.860 1.900 1,904,706 +0.02(+1.06%)
Nov 15, 2017 1.860 1.910 1.850 1.880 3,529,949 +0.01(+0.53%)
Nov 14, 2017 1.880 1.920 1.850 1.870 2,931,987 -0.01(-0.53%)
Nov 13, 2017 1.900 1.950 1.870 1.880 3,284,164 -0.04(-2.08%)
Nov 10, 2017 1.910 1.950 1.900 1.920 3,384,245 +0.02(+1.05%)
Nov 09, 2017 1.990 2.040 1.890 1.900 4,132,172 -0.12(-5.94%)
Nov 08, 2017 1.950 2.055 1.920 2.020 3,763,597 +0.07(+3.59%)
Nov 07, 2017 2.090 2.100 1.910 1.950 4,758,904 -0.10(-4.88%)
Nov 06, 2017 1.950 2.070 1.900 2.050 5,698,553 +0.11(+5.67%)
Nov 03, 2017 2.150 2.180 1.900 1.940 14,476,773 -0.21(-9.77%)
Nov 02, 2017 2.250 2.370 2.110 2.150 6,618,722 -0.22(-9.28%)
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.