Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.650 1.760 1.460 1.680 3,500,400 +0.33(+24.44%)
Jan 30, 2020 1.400 1.410 1.340 1.350 548,523 -0.05(-3.57%)
Jan 29, 2020 1.470 1.528 1.390 1.400 503,756 -0.08(-5.41%)
Jan 28, 2020 1.420 1.500 1.380 1.480 678,297 +0.08(+5.71%)
Jan 27, 2020 1.460 1.460 1.370 1.400 674,227 -0.08(-5.41%)
Jan 24, 2020 1.600 1.630 1.420 1.480 1,261,300 -0.10(-6.33%)
Jan 23, 2020 1.480 1.590 1.440 1.580 1,274,794 +0.10(+6.76%)
Jan 22, 2020 1.410 1.500 1.410 1.480 1,248,721 +0.07(+4.96%)
Jan 21, 2020 1.400 1.470 1.360 1.410 834,744 +0.01(+0.71%)
Jan 17, 2020 1.360 1.420 1.330 1.400 927,400 +0.06(+4.48%)
Jan 16, 2020 1.250 1.350 1.200 1.340 1,274,903 +0.10(+8.06%)
Jan 15, 2020 1.200 1.250 1.200 1.240 494,402 +0.05(+4.20%)
Jan 14, 2020 1.170 1.250 1.110 1.190 894,270 +0.04(+3.48%)
Jan 13, 2020 1.200 1.220 1.150 1.150 861,980 -0.04(-3.36%)
Jan 10, 2020 1.300 1.300 1.180 1.190 2,414,700 -0.14(-10.53%)
Jan 09, 2020 1.420 1.430 1.300 1.330 614,771 -0.06(-4.32%)
Jan 08, 2020 1.350 1.410 1.330 1.390 595,644 +0.05(+3.73%)
Jan 07, 2020 1.330 1.370 1.285 1.340 846,989 +0.01(+0.75%)
Jan 06, 2020 1.210 1.370 1.210 1.330 1,409,154 +0.12(+9.92%)
Jan 03, 2020 1.160 1.240 1.140 1.210 682,800 +0.03(+2.54%)
Jan 02, 2020 1.220 1.220 1.160 1.180 597,475 +0.00(+0.00%)
Dec 31, 2019 1.180 1.280 1.180 1.180 1,288,200 -0.01(-0.84%)
Dec 30, 2019 1.190 1.200 1.150 1.190 556,723 +0.00(+0.00%)
Dec 27, 2019 1.200 1.220 1.130 1.190 693,200 -0.03(-2.46%)
Dec 26, 2019 1.200 1.280 1.180 1.220 2,125,766 +0.05(+4.27%)
Dec 24, 2019 1.100 1.170 1.100 1.170 679,200 +0.06(+5.41%)
Dec 23, 2019 1.010 1.130 0.9900 1.110 1,183,508 +0.11(+11.22%)
Dec 20, 2019 1.000 1.020 0.9800 0.9980 2,089,600 -0.02(-2.16%)
Dec 19, 2019 1.050 1.050 1.000 1.020 614,082 -0.01(-0.97%)
Dec 18, 2019 1.010 1.060 1.000 1.030 1,592,353 -0.12(-10.43%)
Dec 17, 2019 1.120 1.170 1.110 1.150 606,009 +0.04(+3.60%)
Dec 16, 2019 1.120 1.140 1.080 1.110 1,245,275 -0.01(-0.89%)
Dec 13, 2019 1.180 1.200 1.110 1.120 1,810,900 -0.06(-5.08%)
Dec 12, 2019 1.170 1.190 1.150 1.180 557,119 +0.01(+0.85%)
Dec 11, 2019 1.180 1.230 1.160 1.170 607,671 -0.03(-2.50%)
Dec 10, 2019 1.170 1.210 1.160 1.200 424,732 +0.02(+1.69%)
Dec 09, 2019 1.180 1.190 1.150 1.180 479,838 +0.03(+2.61%)
Dec 06, 2019 1.170 1.230 1.140 1.150 989,700 -0.03(-2.54%)
Dec 05, 2019 1.190 1.200 1.160 1.180 763,875 -0.01(-0.84%)
Dec 04, 2019 1.190 1.210 1.160 1.190 615,578 +0.01(+0.85%)
Dec 03, 2019 1.180 1.220 1.160 1.180 349,457 -0.01(-0.84%)
Dec 02, 2019 1.190 1.250 1.170 1.190 830,317 +0.00(+0.00%)
Nov 29, 2019 1.150 1.210 1.130 1.190 588,800 +0.06(+5.31%)
Nov 27, 2019 1.160 1.200 1.100 1.130 731,600 -0.02(-1.74%)
Nov 26, 2019 1.130 1.200 1.115 1.150 1,747,753 +0.03(+2.68%)
Nov 25, 2019 1.090 1.140 1.060 1.120 698,137 +0.04(+3.70%)
Nov 22, 2019 1.070 1.090 1.050 1.080 289,800 +0.02(+1.89%)
Nov 21, 2019 1.110 1.110 1.050 1.060 670,139 -0.05(-4.50%)
Nov 20, 2019 1.060 1.170 1.060 1.110 2,292,050 +0.01(+0.91%)
Nov 19, 2019 1.130 1.140 1.090 1.100 429,086 +0.01(+0.92%)
Nov 18, 2019 1.120 1.140 1.060 1.090 349,346 -0.01(-0.91%)
Nov 15, 2019 1.150 1.180 1.100 1.100 768,900 -0.03(-2.65%)
Nov 14, 2019 1.090 1.140 1.040 1.130 621,512 +0.04(+3.67%)
Nov 13, 2019 1.060 1.120 1.040 1.090 993,998 +0.02(+1.87%)
Nov 12, 2019 1.110 1.130 1.060 1.070 741,982 -0.05(-4.46%)
Nov 11, 2019 1.170 1.170 1.080 1.120 885,246 -0.06(-5.08%)
Nov 08, 2019 1.060 1.346 1.020 1.180 2,945,400 +0.11(+10.28%)
Nov 07, 2019 1.120 1.140 1.060 1.070 436,170 -0.04(-3.60%)
Nov 06, 2019 1.110 1.150 1.080 1.110 441,172 -0.03(-2.63%)
Nov 05, 2019 1.130 1.170 1.110 1.140 601,483 +0.02(+2.24%)
Nov 04, 2019 1.180 1.180 1.110 1.115 682,713 -0.03(-3.04%)
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.