Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 2.767 2.767 2.767 0 -0.07(-2.50%)
Dec 29, 2016 2.860 2.912 2.812 2.838 2,069,630 -0.01(-0.39%)
Dec 28, 2016 2.985 3.022 2.844 2.849 2,333,980 -0.15(-4.84%)
Dec 27, 2016 3.046 3.063 2.960 2.994 1,709,390 -0.02(-0.70%)
Dec 23, 2016 3.015 3.015 3.015 0 -0.02(-0.56%)
Dec 22, 2016 3.020 3.091 2.950 3.032 2,712,460 -0.00(-0.13%)
Dec 21, 2016 3.122 3.122 2.984 3.036 3,475,210 -0.07(-2.38%)
Dec 20, 2016 2.939 3.143 2.893 3.110 5,311,400 +0.19(+6.43%)
Dec 19, 2016 2.936 2.990 2.876 2.922 3,269,430 -0.00(-0.03%)
Dec 16, 2016 2.969 2.997 2.864 2.923 11,764,280 -0.03(-0.98%)
Dec 15, 2016 2.810 2.965 2.804 2.952 4,314,460 +0.15(+5.43%)
Dec 14, 2016 2.912 2.955 2.793 2.800 5,029,700 -0.13(-4.40%)
Dec 13, 2016 2.940 3.038 2.867 2.929 5,631,990 -0.01(-0.24%)
Dec 12, 2016 2.864 2.955 2.810 2.936 4,978,130 +0.19(+6.88%)
Dec 09, 2016 2.756 2.843 2.706 2.747 3,624,830 +0.01(+0.22%)
Dec 08, 2016 2.753 2.864 2.700 2.741 1,663,740 -0.02(-0.62%)
Dec 07, 2016 2.812 2.853 2.746 2.758 2,082,170 -0.05(-1.85%)
Dec 06, 2016 2.661 2.841 2.608 2.810 5,032,850 +0.15(+5.56%)
Dec 05, 2016 2.620 2.721 2.609 2.662 2,795,370 +0.04(+1.60%)
Dec 02, 2016 2.587 2.648 2.562 2.620 3,054,980 +0.01(+0.46%)
Dec 01, 2016 2.640 2.700 2.548 2.608 4,861,770 -0.05(-1.88%)
Nov 30, 2016 2.694 2.784 2.582 2.658 3,137,330 -0.05(-1.99%)
Nov 29, 2016 2.665 2.778 2.550 2.712 4,602,690 +0.04(+1.57%)
Nov 28, 2016 2.928 2.928 2.571 2.670 9,056,610 -0.24(-8.18%)
Nov 25, 2016 2.999 3.048 2.875 2.908 2,575,550 -0.11(-3.68%)
Nov 23, 2016 3.019 3.019 3.019 0 +0.15(+5.08%)
Nov 22, 2016 2.940 2.960 2.832 2.873 3,832,550 -0.06(-2.05%)
Nov 21, 2016 2.886 3.048 2.800 2.933 7,482,490 +0.02(+0.79%)
Nov 18, 2016 2.597 2.925 2.597 2.910 8,258,950 +0.32(+12.23%)
Nov 17, 2016 2.557 2.646 2.557 2.593 6,081,230 +0.06(+2.25%)
Nov 16, 2016 2.500 2.597 2.480 2.536 4,685,570 +0.01(+0.44%)
Nov 15, 2016 2.584 2.612 2.503 2.525 5,440,980 -0.05(-2.02%)
Nov 14, 2016 2.557 2.735 2.550 2.577 6,951,610 +0.03(+1.26%)
Nov 11, 2016 2.501 2.649 2.402 2.545 11,264,180 +0.20(+8.62%)
Nov 10, 2016 2.390 2.434 2.350 2.343 5,620,110 +0.05(+2.09%)
Nov 09, 2016 2.215 2.350 2.200 2.295 5,572,680 +0.02(+0.66%)
Nov 08, 2016 2.426 2.430 2.255 2.280 5,773,930 -0.01(-0.44%)
Nov 07, 2016 2.416 2.434 2.228 2.290 2,068,240 -0.10(-4.06%)
Nov 04, 2016 2.293 2.419 2.279 2.387 1,537,410 +0.10(+4.24%)
Nov 03, 2016 2.426 2.451 2.201 2.290 4,022,330 -0.15(-6.26%)
Nov 02, 2016 2.502 2.600 2.435 2.443 1,825,320 -0.08(-3.21%)
Nov 01, 2016 2.544 2.570 2.500 2.524 889,100 +0.01(+0.24%)
Oct 31, 2016 2.601 2.601 2.417 2.518 1,764,650 -0.04(-1.68%)
Oct 28, 2016 2.575 2.675 2.550 2.561 1,685,310 +0.01(+0.35%)
Oct 27, 2016 2.816 2.860 2.544 2.552 3,676,470 -0.27(-9.44%)
Oct 26, 2016 2.895 2.909 2.789 2.818 1,824,830 -0.06(-2.15%)
Oct 25, 2016 2.861 2.947 2.857 2.880 2,805,400 +0.03(+0.98%)
Oct 24, 2016 2.738 2.870 2.705 2.852 2,731,450 +0.10(+3.78%)
Oct 21, 2016 2.651 2.750 2.624 2.748 2,359,370 +0.10(+3.74%)
Oct 20, 2016 2.510 2.666 2.505 2.649 1,041,060 +0.10(+4.05%)
Oct 19, 2016 2.575 2.622 2.525 2.546 1,117,480 -0.04(-1.62%)
Oct 18, 2016 2.627 2.651 2.581 2.588 1,716,060 -0.04(-1.48%)
Oct 17, 2016 2.702 2.725 2.614 2.627 3,375,800 -0.01(-0.34%)
Oct 14, 2016 2.611 2.724 2.605 2.636 2,229,130 +0.04(+1.50%)
Oct 13, 2016 2.640 2.673 2.550 2.597 2,456,560 -0.09(-3.46%)
Oct 12, 2016 2.532 2.696 2.532 2.690 3,319,470 +0.14(+5.41%)
Oct 11, 2016 2.506 2.593 2.350 2.552 5,393,250 +0.02(+0.95%)
Oct 10, 2016 2.577 2.637 2.510 2.528 3,645,040 -0.10(-3.73%)
Oct 07, 2016 2.528 2.649 2.503 2.626 4,485,520 +0.02(+0.69%)
Oct 06, 2016 2.512 2.694 2.461 2.608 8,557,960 +0.13(+5.25%)
Oct 05, 2016 2.442 2.520 2.350 2.478 9,634,480 +0.10(+3.99%)
Oct 04, 2016 2.639 2.725 2.363 2.383 13,374,030 -0.25(-9.67%)
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.