Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 2.983 2.983 2.968 2.978 23,569 +0.01(+0.35%)
Mar 30, 2017 2.968 2.968 2.957 2.968 22,527 +0.00(+0.00%)
Mar 29, 2017 2.968 2.968 2.957 2.968 9,977 +0.00(+0.00%)
Mar 28, 2017 2.968 2.968 2.952 2.968 30,401 +0.00(+0.02%)
Mar 27, 2017 2.978 2.978 2.952 2.967 11,765 -0.01(-0.36%)
Mar 24, 2017 2.978 2.983 2.962 2.978 26,111 +0.02(+0.69%)
Mar 23, 2017 2.973 2.973 2.947 2.957 19,544 -0.01(-0.35%)
Mar 22, 2017 2.973 2.973 2.947 2.968 13,909 +0.01(+0.19%)
Mar 21, 2017 2.993 2.998 2.952 2.962 56,380 -0.03(-0.88%)
Mar 20, 2017 2.983 2.993 2.968 2.988 28,616 +0.01(+0.34%)
Mar 17, 2017 2.993 2.993 2.973 2.978 58,411 +0.00(+0.00%)
Mar 16, 2017 2.952 2.978 2.952 2.978 53,422 +0.03(+0.87%)
Mar 15, 2017 2.957 2.957 2.920 2.952 43,864 +0.02(+0.79%)
Mar 14, 2017 2.927 2.938 2.856 2.929 17,345 +0.01(+0.45%)
Mar 13, 2017 2.881 2.931 2.881 2.916 25,207 +0.01(+0.35%)
Mar 10, 2017 2.870 2.936 2.840 2.906 54,882 +0.02(+0.53%)
Mar 09, 2017 2.921 2.977 2.891 2.891 90,754 -0.06(-1.92%)
Mar 08, 2017 2.977 2.982 2.947 2.947 76,918 -0.03(-1.02%)
Mar 07, 2017 3.043 3.043 2.977 2.978 99,596 -0.00(-0.15%)
Mar 06, 2017 2.982 3.002 2.982 2.982 9,741 -0.02(-0.68%)
Mar 03, 2017 3.023 3.028 3.001 3.002 64,401 +0.00(+0.00%)
Mar 02, 2017 3.018 3.028 2.992 3.002 29,915 -0.02(-0.67%)
Mar 01, 2017 3.013 3.023 2.992 3.023 55,248 +0.01(+0.34%)
Feb 28, 2017 2.982 3.018 2.972 3.013 53,605 +0.03(+1.02%)
Feb 27, 2017 2.955 2.992 2.952 2.982 41,924 +0.03(+1.03%)
Feb 24, 2017 2.977 2.977 2.957 2.952 33,807 -0.02(-0.68%)
Feb 23, 2017 2.941 2.972 2.921 2.972 26,902 +0.03(+1.04%)
Feb 22, 2017 2.977 2.977 2.931 2.941 27,898 -0.03(-0.86%)
Feb 21, 2017 2.936 2.982 2.931 2.967 50,544 +0.05(+1.57%)
Feb 17, 2017 2.921 2.921 2.921 0 -0.03(-1.03%)
Feb 16, 2017 2.972 2.982 2.947 2.952 7,479 -0.01(-0.17%)
Feb 15, 2017 2.944 2.982 2.941 2.957 44,119 +0.01(+0.17%)
Feb 14, 2017 2.931 2.997 2.901 2.952 81,520 +0.04(+1.22%)
Feb 13, 2017 2.936 2.951 2.896 2.916 79,370 +0.01(+0.17%)
Feb 10, 2017 2.901 2.911 2.896 2.911 26,655 +0.02(+0.52%)
Feb 09, 2017 2.886 2.925 2.886 2.896 27,452 -0.04(-1.20%)
Feb 08, 2017 2.921 2.951 2.906 2.931 26,133 +0.02(+0.69%)
Feb 07, 2017 2.921 2.961 2.896 2.911 26,256 -0.01(-0.37%)
Feb 06, 2017 2.926 2.936 2.911 2.922 74,378 -0.00(-0.15%)
Feb 03, 2017 2.936 2.936 2.916 2.926 18,370 +0.01(+0.35%)
Feb 02, 2017 2.905 2.916 2.881 2.916 24,187 +0.01(+0.35%)
Feb 01, 2017 2.841 2.921 2.835 2.906 74,481 +0.03(+1.05%)
Jan 31, 2017 2.906 2.906 2.856 2.876 24,896 -0.01(-0.35%)
Jan 30, 2017 2.905 2.905 2.851 2.886 9,230 +0.01(+0.35%)
Jan 27, 2017 2.896 2.896 2.876 2.876 16,335 -0.02(-0.70%)
Jan 26, 2017 2.871 2.926 2.866 2.896 84,026 +0.05(+1.59%)
Jan 25, 2017 2.868 2.881 2.846 2.851 19,434 +0.01(+0.18%)
Jan 24, 2017 2.851 2.856 2.846 2.846 25,913 -0.01(-0.18%)
Jan 23, 2017 2.860 2.866 2.851 2.851 35,757 -0.01(-0.18%)
Jan 20, 2017 2.871 2.871 2.820 2.856 64,091 -0.01(-0.18%)
Jan 19, 2017 2.820 2.881 2.817 2.861 116,990 +0.04(+1.43%)
Jan 18, 2017 2.830 2.830 2.785 2.820 137,278 -0.03(-1.06%)
Jan 17, 2017 2.841 2.861 2.835 2.851 88,906 +0.04(+1.25%)
Jan 13, 2017 2.815 2.815 2.815 0 +0.01(+0.36%)
Jan 12, 2017 2.820 2.820 2.805 2.805 14,785 -0.02(-0.71%)
Jan 11, 2017 2.835 2.835 2.810 2.825 35,263 +0.01(+0.18%)
Jan 10, 2017 2.825 2.825 2.800 2.820 4,837 +0.02(+0.66%)
Jan 09, 2017 2.795 2.805 2.795 2.802 5,512 +0.01(+0.41%)
Jan 06, 2017 2.798 2.840 2.790 2.790 33,660 -0.01(-0.18%)
Jan 05, 2017 2.802 2.810 2.796 2.796 9,483 -0.00(-0.18%)
Jan 04, 2017 2.807 2.813 2.800 2.800 22,502 -0.00(-0.18%)
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.