Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.800 6.800 6.300 6.300 660,455 -0.40(-5.97%)
Jan 30, 2018 6.800 6.985 6.725 6.700 812,783 -0.20(-2.90%)
Jan 29, 2018 6.700 7.050 6.600 6.900 576,166 +0.20(+2.99%)
Jan 26, 2018 6.800 6.900 6.550 6.700 595,419 -0.05(-0.74%)
Jan 25, 2018 6.800 6.900 6.550 6.750 549,922 -0.08(-1.10%)
Jan 24, 2018 7.700 7.700 6.500 6.825 1,149,246 -0.88(-11.36%)
Jan 23, 2018 7.500 7.725 7.360 7.700 494,829 +0.15(+1.99%)
Jan 22, 2018 7.350 7.650 7.250 7.550 527,092 +0.25(+3.42%)
Jan 19, 2018 6.850 7.300 6.750 7.300 637,524 +0.40(+5.80%)
Jan 18, 2018 6.850 7.000 6.725 6.900 349,816 +0.10(+1.47%)
Jan 17, 2018 6.750 6.900 6.625 6.800 409,817 +0.05(+0.74%)
Jan 16, 2018 7.250 7.250 6.750 6.750 536,713 -0.40(-5.59%)
Jan 12, 2018 7.150 7.150 7.150 0 -0.05(-0.69%)
Jan 11, 2018 7.400 7.500 7.150 7.200 343,578 -0.25(-3.36%)
Jan 10, 2018 7.200 7.450 251,835 -0.05(-0.67%)
Jan 09, 2018 7.550 7.700 7.450 7.500 329,806 -0.05(-0.66%)
Jan 08, 2018 7.700 7.750 7.300 7.550 437,659 -0.12(-1.63%)
Jan 05, 2018 7.850 8.000 7.600 7.675 305,940 -0.12(-1.60%)
Jan 04, 2018 7.400 7.950 7.250 7.800 494,117 +0.40(+5.41%)
Jan 03, 2018 7.450 7.760 7.325 7.400 389,414 -0.20(-2.63%)
Jan 02, 2018 7.550 7.825 7.450 7.600 628,416 +0.10(+1.33%)
Dec 29, 2017 7.500 7.500 7.500 0 -0.05(-0.66%)
Dec 28, 2017 7.550 7.600 7.400 7.550 403,634 -0.05(-0.66%)
Dec 27, 2017 7.700 7.800 7.550 7.600 398,189 -0.15(-1.94%)
Dec 26, 2017 8.050 8.100 7.550 7.750 382,744 -0.30(-3.73%)
Dec 22, 2017 8.100 8.350 7.950 8.050 350,327 -0.02(-0.31%)
Dec 21, 2017 8.050 8.300 8.000 8.075 348,616 -0.03(-0.31%)
Dec 20, 2017 8.100 8.300 8.000 8.100 393,383 -0.05(-0.61%)
Dec 19, 2017 8.100 8.400 8.000 8.150 607,903 +0.10(+1.24%)
Dec 18, 2017 8.250 8.400 8.095 8.050 293,518 -0.15(-1.83%)
Dec 15, 2017 8.100 8.350 8.000 8.200 1,516,344 +0.10(+1.23%)
Dec 14, 2017 8.350 8.400 8.050 8.100 1,022,196 -0.20(-2.41%)
Dec 13, 2017 8.150 8.450 7.950 8.300 949,048 +0.05(+0.61%)
Dec 12, 2017 7.500 8.400 7.250 8.250 1,145,521 +0.40(+5.10%)
Dec 11, 2017 8.200 8.250 7.850 7.850 364,662 -0.35(-4.27%)
Dec 08, 2017 8.150 8.400 8.150 8.200 361,832 +0.15(+1.86%)
Dec 07, 2017 8.200 8.350 7.950 8.050 398,093 -0.15(-1.83%)
Dec 06, 2017 8.600 8.750 7.950 8.200 658,817 -0.40(-4.65%)
Dec 05, 2017 9.250 9.250 8.500 8.600 390,388 -0.45(-4.97%)
Dec 04, 2017 9.600 10.00 8.850 9.050 648,624 -0.50(-5.24%)
Dec 01, 2017 9.500 9.600 9.250 9.550 675,078 +0.05(+0.53%)
Nov 30, 2017 9.250 9.500 9.100 9.500 410,290 +0.30(+3.26%)
Nov 29, 2017 8.850 9.250 8.850 9.200 417,713 +0.45(+5.14%)
Nov 28, 2017 8.850 9.000 8.675 8.750 362,577 -0.10(-1.13%)
Nov 27, 2017 9.050 9.150 8.800 8.850 389,555 -0.20(-2.21%)
Nov 24, 2017 9.150 9.250 8.900 9.050 177,291 -0.05(-0.55%)
Nov 22, 2017 9.150 9.225 8.950 9.100 357,502 -0.05(-0.55%)
Nov 21, 2017 8.750 9.150 8.750 9.150 470,864 +0.40(+4.57%)
Nov 20, 2017 8.850 8.950 8.650 8.750 403,639 -0.05(-0.57%)
Nov 17, 2017 8.850 9.000 8.650 8.800 373,989 -0.20(-2.22%)
Nov 16, 2017 8.750 9.050 8.500 9.000 632,814 +0.30(+3.45%)
Nov 15, 2017 8.300 9.050 8.200 8.700 718,519 +0.35(+4.19%)
Nov 14, 2017 8.200 8.450 8.150 8.350 686,980 +0.10(+1.21%)
Nov 13, 2017 8.000 8.425 7.850 8.250 824,158 +0.30(+3.77%)
Nov 10, 2017 7.900 8.150 7.750 7.950 558,278 +0.10(+1.27%)
Nov 09, 2017 7.700 7.900 7.500 7.850 465,090 +0.05(+0.64%)
Nov 08, 2017 7.750 7.900 7.525 7.800 394,430 +0.00(+0.00%)
Nov 07, 2017 7.900 8.000 7.750 7.800 464,754 -0.05(-0.64%)
Nov 06, 2017 8.000 8.150 7.800 7.850 409,212 -0.10(-1.26%)
Nov 03, 2017 7.550 8.000 7.350 7.950 412,491 +0.42(+5.65%)
Nov 02, 2017 7.550 7.600 7.200 7.525 694,135 -0.02(-0.33%)
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.