Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.298 4.622 4.622 4.622 169,543,360 -0.07(-1.50%)
Oct 29, 2015 4.737 4.761 4.675 4.692 58,285,272 -0.10(-2.18%)
Oct 28, 2015 4.718 4.800 4.696 4.797 48,634,808 +0.09(+1.93%)
Oct 27, 2015 4.786 4.806 4.688 4.706 88,543,136 -0.11(-2.21%)
Oct 26, 2015 4.961 4.975 4.803 4.812 58,409,000 -0.16(-3.31%)
Oct 23, 2015 4.968 5.014 4.925 4.977 48,559,132 +0.04(+0.90%)
Oct 22, 2015 4.862 4.958 4.862 4.932 46,467,436 +0.09(+1.91%)
Oct 21, 2015 4.901 4.934 4.836 4.839 48,355,976 -0.06(-1.16%)
Oct 20, 2015 4.941 4.963 4.879 4.896 48,153,340 -0.07(-1.45%)
Oct 19, 2015 4.903 4.982 4.887 4.968 72,870,848 +0.02(+0.42%)
Oct 16, 2015 4.951 4.965 4.889 4.947 70,277,824 +0.02(+0.31%)
Oct 15, 2015 4.978 5.016 4.925 4.932 68,972,328 -0.11(-2.21%)
Oct 14, 2015 4.994 5.051 4.961 5.043 50,207,872 +0.03(+0.65%)
Oct 13, 2015 4.975 5.074 4.959 5.011 51,335,404 -0.01(-0.24%)
Oct 12, 2015 5.007 5.033 4.939 5.023 49,609,180 +0.00(+0.00%)
Oct 09, 2015 4.995 5.103 4.980 5.023 138,896,432 +0.02(+0.41%)
Oct 08, 2015 4.798 5.006 4.783 5.002 117,053,224 +0.20(+4.18%)
Oct 07, 2015 4.819 4.845 4.757 4.802 100,185,784 +0.00(+0.04%)
Oct 06, 2015 4.654 4.821 4.647 4.800 122,883,096 +0.14(+3.02%)
Oct 05, 2015 4.517 4.670 4.498 4.659 92,704,656 +0.19(+4.26%)
Oct 02, 2015 4.287 4.469 4.286 4.469 90,856,832 +0.12(+2.84%)
Oct 01, 2015 4.375 4.407 4.299 4.346 72,920,328 -0.04(-1.02%)
Sep 30, 2015 4.298 4.407 4.275 4.390 112,597,976 +0.16(+3.89%)
Sep 29, 2015 4.197 4.277 4.166 4.226 99,179,736 +0.01(+0.33%)
Sep 28, 2015 4.198 4.269 4.183 4.212 87,873,608 -0.08(-1.76%)
Sep 25, 2015 4.356 4.363 4.245 4.287 74,046,568 -0.04(-0.99%)
Sep 24, 2015 4.317 4.342 4.275 4.330 80,893,968 -0.04(-0.90%)
Sep 23, 2015 4.397 4.416 4.335 4.370 65,046,812 -0.03(-0.62%)
Sep 22, 2015 4.438 4.507 4.351 4.397 186,285,856 -0.14(-2.99%)
Sep 21, 2015 4.488 4.577 4.488 4.533 93,392,944 -0.02(-0.38%)
Sep 18, 2015 4.714 4.719 4.534 4.550 171,964,016 -0.18(-3.74%)
Sep 17, 2015 4.762 4.845 4.716 4.726 99,569,664 -0.15(-3.16%)
Sep 16, 2015 4.757 4.893 4.719 4.881 188,185,488 +0.25(+5.29%)
Sep 15, 2015 4.661 4.716 4.622 4.635 0 +0.00(+0.00%)
Sep 14, 2015 4.661 4.716 4.622 4.635 75,734,104 -0.02(-0.41%)
Sep 11, 2015 4.659 4.682 4.615 4.654 66,850,916 -0.03(-0.66%)
Sep 10, 2015 4.661 4.714 4.603 4.685 60,262,040 +0.01(+0.26%)
Sep 09, 2015 4.781 4.802 4.665 4.673 68,272,664 -0.06(-1.20%)
Sep 08, 2015 4.702 4.736 4.668 4.730 59,972,028 +0.10(+2.22%)
Sep 04, 2015 9.401 4.627 4.627 4.627 95,516,432 -0.20(-4.05%)
Sep 03, 2015 4.805 4.920 4.790 4.822 63,535,608 +0.02(+0.46%)
Sep 02, 2015 4.826 4.827 4.699 4.800 65,957,368 +0.03(+0.68%)
Sep 01, 2015 4.695 4.826 4.689 4.767 104,804,568 -0.04(-0.89%)
Aug 31, 2015 4.767 4.821 4.750 4.810 86,569,496 +0.01(+0.11%)
Aug 28, 2015 4.749 4.822 4.742 4.805 86,857,752 +0.04(+0.86%)
Aug 27, 2015 4.695 4.776 4.659 4.764 103,331,392 +0.12(+2.55%)
Aug 26, 2015 4.519 4.651 4.452 4.646 133,200,064 +0.24(+5.49%)
Aug 25, 2015 4.659 4.693 4.397 4.404 137,528,480 -0.16(-3.42%)
Aug 24, 2015 4.390 4.759 4.261 4.560 205,845,808 -0.15(-3.17%)
Aug 21, 2015 4.620 5.045 4.618 4.709 218,065,232 +0.02(+0.44%)
Aug 20, 2015 4.716 4.776 4.665 4.689 96,841,512 -0.07(-1.41%)
Aug 19, 2015 4.833 4.863 4.733 4.755 94,792,160 -0.11(-2.29%)
Aug 18, 2015 4.860 4.899 4.836 4.867 62,750,036 -0.04(-0.77%)
Aug 17, 2015 4.886 4.937 4.848 4.905 47,977,640 -0.02(-0.35%)
Aug 14, 2015 4.877 4.942 4.870 4.922 44,306,912 +0.04(+0.91%)
Aug 13, 2015 4.971 5.042 4.875 4.877 49,695,280 -0.11(-2.23%)
Aug 12, 2015 4.987 4.994 4.865 4.989 77,583,616 -0.04(-0.75%)
Aug 11, 2015 5.133 5.138 5.024 5.026 54,663,376 -0.16(-3.04%)
Aug 10, 2015 5.052 5.193 5.050 5.184 57,689,700 +0.14(+2.82%)
Aug 07, 2015 5.146 5.179 5.040 5.042 60,540,032 -0.13(-2.42%)
Aug 06, 2015 5.211 5.277 5.162 5.167 61,989,304 -0.03(-0.53%)
Aug 05, 2015 5.146 5.208 5.138 5.194 60,482,108 +0.09(+1.81%)
Aug 04, 2015 5.151 5.175 5.061 5.102 73,772,824 -0.04(-0.87%)
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.