Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 2.906 2.906 2.906 0 -0.04(-1.49%)
Mar 28, 2018 2.910 2.950 2.900 2.950 1,205 -0.03(-1.01%)
Mar 27, 2018 2.980 2.980 2.980 2.980 150 -0.07(-2.30%)
Mar 26, 2018 3.040 3.062 3.010 3.050 2,054 +0.03(+0.99%)
Mar 23, 2018 3.000 3.020 3.000 3.020 2,300 -0.01(-0.33%)
Mar 21, 2018 3.030 3.030 3.030 7,098 -0.04(-1.30%)
Mar 20, 2018 3.046 3.070 3.040 3.070 26,701 +0.02(+0.66%)
Mar 19, 2018 3.018 3.050 3.010 3.050 1,000 +0.02(+0.66%)
Mar 16, 2018 3.090 3.090 3.030 3.030 26,992 +0.01(+0.33%)
Mar 15, 2018 3.020 3.060 3.010 3.020 76,641 +0.04(+1.21%)
Mar 14, 2018 2.990 3.000 2.984 2.984 3,165 +0.02(+0.61%)
Mar 13, 2018 2.984 3.000 2.960 2.966 12,525 +0.01(+0.20%)
Mar 12, 2018 3.000 3.000 2.960 2.960 5,535 -0.04(-1.33%)
Mar 09, 2018 2.970 3.000 2.970 3.000 28,720 +0.03(+1.01%)
Mar 08, 2018 2.974 2.990 2.960 2.970 8,977 +0.08(+2.77%)
Mar 07, 2018 2.890 2.890 2.890 2.890 220 -0.04(-1.37%)
Mar 06, 2018 2.940 2.940 2.930 2.930 5,316 +0.03(+1.03%)
Mar 05, 2018 2.821 2.910 2.820 2.900 11,364 +0.06(+2.11%)
Mar 02, 2018 2.850 2.850 2.840 2.840 74,563 -0.04(-1.39%)
Mar 01, 2018 2.878 2.880 2.878 2.880 2,310 -0.06(-2.04%)
Feb 28, 2018 2.956 2.956 2.940 2.940 65,800 +0.01(+0.48%)
Feb 27, 2018 2.920 2.955 2.920 2.926 3,000 +0.01(+0.21%)
Feb 26, 2018 2.920 2.920 2.920 2.920 2,636 +0.06(+1.99%)
Feb 23, 2018 2.860 2.875 2.860 2.863 7,740 -0.03(-0.93%)
Feb 22, 2018 2.880 2.890 2.860 2.890 26,269 +0.02(+0.70%)
Feb 21, 2018 2.880 2.886 2.870 2.870 26,050 -0.03(-1.03%)
Feb 20, 2018 2.920 2.920 2.900 2.900 5,325 -0.01(-0.34%)
Feb 16, 2018 2.910 2.910 2.910 0 -0.08(-2.61%)
Feb 15, 2018 3.000 3.000 2.940 2.988 11,820 -0.01(-0.40%)
Feb 14, 2018 2.950 3.000 2.950 3.000 31,350 +0.10(+3.45%)
Feb 13, 2018 2.890 2.900 2.890 2.900 28,425 +0.02(+0.69%)
Feb 12, 2018 2.812 2.880 2.780 2.880 25,501 +0.08(+2.86%)
Feb 09, 2018 2.840 2.840 2.800 2.800 6,223 -0.04(-1.41%)
Feb 08, 2018 2.910 2.910 2.840 2.840 8,444 -0.09(-3.01%)
Feb 07, 2018 2.890 2.930 2.890 2.928 17,710 +0.11(+3.83%)
Feb 06, 2018 2.790 2.850 2.790 2.820 3,500 -0.03(-1.05%)
Feb 05, 2018 2.850 2.850 2.830 2.850 11,048 -0.02(-0.70%)
Feb 02, 2018 2.920 2.920 2.850 2.870 77,817 -0.08(-2.71%)
Feb 01, 2018 2.940 2.970 2.938 2.950 10,893 +0.09(+3.15%)
Jan 31, 2018 2.858 2.860 2.850 2.860 14,510 -0.02(-0.69%)
Jan 30, 2018 2.884 2.884 2.850 2.880 32,445 -0.02(-0.69%)
Jan 29, 2018 2.930 2.930 2.890 2.900 73,660 -0.04(-1.36%)
Jan 26, 2018 2.898 2.946 2.890 2.940 3,679 -0.03(-1.01%)
Jan 25, 2018 2.998 3.000 2.970 2.970 19,150 -0.06(-1.98%)
Jan 24, 2018 3.050 3.050 3.020 3.030 18,052 -0.08(-2.57%)
Jan 23, 2018 3.050 3.110 3.046 3.110 148,109 +0.07(+2.30%)
Jan 22, 2018 3.010 3.040 3.010 3.040 48,832 +0.10(+3.40%)
Jan 19, 2018 2.924 2.940 2.900 2.940 14,568 +0.11(+3.89%)
Jan 18, 2018 2.830 2.870 2.830 2.830 6,756 +0.01(+0.35%)
Jan 17, 2018 2.820 2.820 2.820 2.820 5,960 +0.00(+0.00%)
Jan 16, 2018 2.840 2.872 2.820 2.820 17,861 -0.06(-2.08%)
Jan 12, 2018 2.880 2.880 2.880 0 +0.03(+0.98%)
Jan 11, 2018 2.870 2.880 2.846 2.852 20,209 -0.05(-1.72%)
Jan 10, 2018 2.870 2.910 2.870 2.902 8,109 -0.02(-0.55%)
Jan 09, 2018 2.918 2.940 2.910 2.918 11,103 -0.01(-0.41%)
Jan 08, 2018 2.950 2.950 2.930 2.930 26,275 -0.02(-0.75%)
Jan 05, 2018 2.940 2.980 2.910 2.952 95,080 +0.03(+1.10%)
Jan 04, 2018 2.860 2.920 2.860 2.920 89,623 +0.06(+2.10%)
Jan 03, 2018 2.810 2.860 2.810 2.860 5,756 +0.02(+0.70%)
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.