Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.570 4.610 4.610 4.610 30,100 +0.09(+1.99%)
Dec 30, 2015 4.450 4.570 4.430 4.520 10,616 +0.01(+0.22%)
Dec 29, 2015 4.590 4.610 4.492 4.510 5,296 +0.00(+0.00%)
Dec 28, 2015 4.500 4.550 4.471 4.510 9,361 -0.07(-1.53%)
Dec 24, 2015 4.510 4.580 4.580 4.580 3,400 +0.02(+0.44%)
Dec 23, 2015 4.642 4.670 4.550 4.560 5,833 +0.05(+1.11%)
Dec 22, 2015 4.500 4.660 4.500 4.510 5,720 +0.01(+0.22%)
Dec 21, 2015 4.690 4.690 4.400 4.500 12,238 -0.20(-4.26%)
Dec 18, 2015 4.640 4.700 4.530 4.700 12,456 +0.09(+1.95%)
Dec 17, 2015 4.600 4.680 4.570 4.610 13,900 +0.05(+1.10%)
Dec 16, 2015 4.570 4.690 4.510 4.560 11,605 -0.06(-1.30%)
Dec 15, 2015 4.590 4.620 4.500 4.620 8,898 +0.00(+0.00%)
Dec 14, 2015 4.600 4.700 4.500 4.620 7,618 -0.03(-0.65%)
Dec 11, 2015 4.620 4.680 4.550 4.650 10,064 +0.00(+0.00%)
Dec 10, 2015 4.669 4.700 4.580 4.650 5,724 +0.00(+0.00%)
Dec 09, 2015 4.650 4.830 4.638 4.650 33,842 +0.08(+1.75%)
Dec 08, 2015 4.590 4.710 4.560 4.570 12,509 -0.06(-1.29%)
Dec 07, 2015 4.610 4.740 4.350 4.630 37,452 -0.06(-1.28%)
Dec 04, 2015 4.670 4.870 4.380 4.690 44,774 +0.06(+1.29%)
Dec 03, 2015 4.510 4.780 4.310 4.630 88,397 +0.08(+1.76%)
Dec 02, 2015 4.606 4.615 4.500 4.550 8,185 -0.09(-1.94%)
Dec 01, 2015 4.480 4.650 4.410 4.640 60,481 +0.12(+2.65%)
Nov 30, 2015 4.240 4.530 4.240 4.520 41,596 +0.22(+5.12%)
Nov 27, 2015 4.336 4.360 4.280 4.300 12,843 -0.04(-0.92%)
Nov 25, 2015 4.340 4.340 4.340 4.340 22,600 +0.00(+0.00%)
Nov 24, 2015 4.360 4.360 4.240 4.340 11,909 -0.02(-0.46%)
Nov 23, 2015 4.310 4.400 4.270 4.360 10,596 +0.03(+0.69%)
Nov 20, 2015 4.350 4.490 4.280 4.330 52,809 -0.11(-2.48%)
Nov 19, 2015 4.400 4.450 4.350 4.440 5,899 +0.02(+0.45%)
Nov 18, 2015 4.400 4.440 4.320 4.420 9,736 -0.03(-0.67%)
Nov 17, 2015 4.360 4.470 4.340 4.450 3,153 +0.07(+1.60%)
Nov 16, 2015 4.330 4.480 4.310 4.380 9,592 +0.02(+0.46%)
Nov 13, 2015 4.370 4.410 4.330 4.360 15,302 -0.05(-1.13%)
Nov 12, 2015 4.440 4.498 4.400 4.410 11,412 +0.00(+0.00%)
Nov 11, 2015 4.320 4.420 4.310 4.410 8,403 +0.01(+0.23%)
Nov 10, 2015 4.380 4.400 4.320 4.400 6,194 -0.04(-0.90%)
Nov 09, 2015 4.430 4.486 4.400 4.440 3,950 +0.04(+0.91%)
Nov 06, 2015 4.440 4.440 4.310 4.400 7,211 -0.09(-1.92%)
Nov 05, 2015 4.460 4.520 4.380 4.486 6,990 +0.08(+1.72%)
Nov 04, 2015 4.351 4.450 4.310 4.410 8,009 +0.04(+0.92%)
Nov 03, 2015 4.430 4.430 4.366 4.370 12,804 -0.12(-2.67%)
Nov 02, 2015 4.410 4.490 4.395 4.490 4,976 +0.12(+2.75%)
Oct 30, 2015 4.400 4.420 4.360 4.370 3,466 -0.05(-1.13%)
Oct 29, 2015 4.320 4.472 4.320 4.420 2,357 +0.05(+1.14%)
Oct 28, 2015 4.360 4.380 4.310 4.370 6,308 -0.02(-0.46%)
Oct 27, 2015 4.450 4.520 4.340 4.390 4,166 -0.02(-0.45%)
Oct 26, 2015 4.570 4.570 4.410 4.410 6,650 -0.07(-1.56%)
Oct 23, 2015 4.550 4.550 4.480 4.480 2,508 +0.02(+0.45%)
Oct 22, 2015 4.483 4.540 4.460 4.460 1,336 -0.05(-1.04%)
Oct 21, 2015 4.510 4.551 4.490 4.507 3,006 -0.09(-2.02%)
Oct 20, 2015 4.500 4.700 4.420 4.600 6,143 +0.11(+2.45%)
Oct 19, 2015 4.400 4.500 4.400 4.490 23,973 +0.04(+0.90%)
Oct 16, 2015 4.600 4.610 4.410 4.450 16,332 -0.09(-1.98%)
Oct 15, 2015 4.550 4.700 4.530 4.540 20,079 -0.03(-0.66%)
Oct 14, 2015 4.600 4.600 4.570 4.570 9,763 -0.07(-1.51%)
Oct 13, 2015 4.600 4.690 4.600 4.640 14,061 -0.01(-0.21%)
Oct 12, 2015 4.610 4.660 4.610 4.650 16,205 +0.03(+0.65%)
Oct 09, 2015 4.610 4.660 4.610 4.620 3,615 -0.03(-0.65%)
Oct 08, 2015 4.600 4.690 4.600 4.650 30,169 +0.04(+0.87%)
Oct 07, 2015 4.660 4.695 4.610 4.610 8,508 -0.04(-0.86%)
Oct 06, 2015 4.620 4.670 4.600 4.650 3,132 +0.06(+1.31%)
Oct 05, 2015 4.640 4.700 4.590 4.590 8,707 -0.06(-1.29%)
Oct 02, 2015 4.680 4.690 4.560 4.650 1,725 +0.02(+0.43%)
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.