Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 2.450 2.996 2.210 2.250 55,754 -0.05(-2.17%)
Feb 27, 2019 2.405 2.450 2.267 2.300 10,549 -0.25(-9.80%)
Feb 26, 2019 2.500 2.600 2.374 2.550 11,444 +0.05(+2.00%)
Feb 25, 2019 2.650 3.000 2.500 2.500 24,297 -0.05(-1.96%)
Feb 22, 2019 2.350 2.800 2.300 2.550 27,400 +0.19(+7.85%)
Feb 21, 2019 2.350 2.650 2.350 2.365 5,633 +0.06(+2.80%)
Feb 20, 2019 2.350 2.547 2.300 2.300 6,071 -0.10(-4.05%)
Feb 19, 2019 2.450 2.450 2.300 2.397 2,596 -0.05(-2.16%)
Feb 15, 2019 2.300 2.550 2.300 2.450 6,260 -0.05(-2.00%)
Feb 14, 2019 2.750 2.750 2.250 2.500 14,664 -0.26(-9.55%)
Feb 13, 2019 2.750 2.791 2.750 2.764 5,004 +0.01(+0.47%)
Feb 12, 2019 2.764 2.875 2.751 2.751 1,482 -0.05(-1.75%)
Feb 11, 2019 2.750 2.800 2.750 2.800 5,210 -0.10(-3.45%)
Feb 08, 2019 2.800 2.950 2.750 2.900 3,200 -0.05(-1.68%)
Feb 07, 2019 3.015 3.150 2.750 2.950 13,371 +0.20(+7.22%)
Feb 06, 2019 3.250 3.250 2.750 2.751 2,443 -0.02(-0.88%)
Feb 05, 2019 2.713 3.250 2.700 2.776 11,216 -0.22(-7.48%)
Feb 04, 2019 2.650 3.015 2.650 3.000 12,353 +0.35(+13.21%)
Feb 01, 2019 2.650 3.000 2.600 2.650 7,660 +0.00(+0.02%)
Jan 31, 2019 2.650 3.001 2.555 2.650 34,546 -0.10(-3.65%)
Jan 30, 2019 3.166 3.166 2.592 2.750 8,858 -0.39(-12.29%)
Jan 29, 2019 3.500 3.517 3.000 3.135 18,489 -0.06(-2.02%)
Jan 28, 2019 3.650 3.650 3.150 3.200 16,689 -0.30(-8.57%)
Jan 25, 2019 3.650 3.900 3.500 3.500 19,740 -0.15(-4.11%)
Jan 24, 2019 3.750 4.000 3.650 3.650 23,688 -0.30(-7.59%)
Jan 23, 2019 3.850 4.150 3.615 3.950 56,201 +0.15(+3.95%)
Jan 22, 2019 3.850 4.950 3.600 3.800 236,193 +0.25(+7.04%)
Jan 18, 2019 1.950 5.100 1.950 3.550 694,560 +1.60(+82.05%)
Jan 17, 2019 1.950 1.950 1.872 1.950 8,401 -0.03(-1.34%)
Jan 16, 2019 2.191 2.200 1.650 1.976 9,225 -0.21(-9.77%)
Jan 15, 2019 2.000 2.191 1.650 2.191 2,616 +0.19(+9.53%)
Jan 14, 2019 2.400 2.450 2.000 2.000 7,793 -0.40(-16.67%)
Jan 11, 2019 1.800 2.450 1.750 2.400 35,680 +0.63(+35.67%)
Jan 10, 2019 1.923 2.000 1.750 1.769 1,828 -0.25(-12.34%)
Jan 09, 2019 2.000 2.489 1.650 2.018 2,031 +0.02(+0.90%)
Jan 08, 2019 1.900 2.450 1.800 2.000 1,549 +0.12(+6.67%)
Jan 07, 2019 1.600 1.875 1.600 1.875 43 +0.27(+17.19%)
Jan 04, 2019 1.950 2.000 1.600 1.600 5,160 -0.15(-8.57%)
Jan 03, 2019 2.000 2.125 1.700 1.750 4,620 +0.05(+2.94%)
Jan 02, 2019 1.700 1.700 1.700 1.700 2,022 -0.01(-0.29%)
Dec 31, 2018 1.625 2.405 1.605 1.705 2,300 +0.01(+0.29%)
Dec 28, 2018 1.500 2.650 1.500 1.700 2,620 -0.30(-15.00%)
Dec 27, 2018 1.505 2.000 1.505 2.000 420 +0.02(+0.78%)
Dec 26, 2018 1.935 1.984 1.927 1.984 859 +0.00(+0.00%)
Dec 21, 2018 1.984 1.984 1.984 0 +0.17(+9.37%)
Dec 20, 2018 2.110 2.179 1.650 1.815 2,551 -0.30(-14.00%)
Dec 19, 2018 2.110 2.110 2.110 2.110 100 +0.00(+0.00%)
Dec 18, 2018 2.703 2.703 2.100 2.110 3,482 -0.39(-15.60%)
Dec 17, 2018 2.500 2.500 2.500 2.500 720 +0.00(+0.00%)
Dec 14, 2018 2.750 2.750 2.500 2.500 3,180 -0.11(-4.38%)
Dec 13, 2018 2.613 2.615 2.575 2.615 6,620 -0.07(-2.70%)
Dec 12, 2018 2.600 2.750 2.600 2.687 7,180 +0.09(+3.35%)
Dec 11, 2018 2.600 2.600 2.600 2.600 240 +0.00(+0.00%)
Dec 10, 2018 2.600 2.600 2.600 2.600 400 +0.00(+0.00%)
Dec 07, 2018 2.600 2.600 2.600 2.600 3,680 -0.00(-0.02%)
Dec 06, 2018 2.500 2.614 2.500 2.600 590 +0.00(+0.02%)
Dec 04, 2018 2.750 2.750 2.600 2.600 340 -0.25(-8.93%)
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.