Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 2.724 2.746 2.709 2.722 441,045,888 -0.01(-0.43%)
Mar 30, 2017 2.689 2.749 2.684 2.734 525,548,064 +0.05(+1.92%)
Mar 29, 2017 2.698 2.711 2.680 2.682 350,146,016 -0.01(-0.33%)
Mar 28, 2017 2.706 2.721 2.680 2.691 432,633,280 -0.01(-0.52%)
Mar 27, 2017 2.638 2.709 2.588 2.705 506,626,368 +0.02(+0.73%)
Mar 24, 2017 2.723 2.731 2.659 2.685 439,740,416 +0.01(+0.35%)
Mar 23, 2017 2.692 2.712 2.666 2.676 534,059,040 -0.02(-0.91%)
Mar 22, 2017 2.635 2.705 2.631 2.700 616,965,056 +0.05(+2.04%)
Mar 21, 2017 2.717 2.748 2.638 2.646 913,764,864 -0.09(-3.23%)
Mar 20, 2017 2.668 2.739 2.652 2.735 748,728,768 +0.08(+3.19%)
Mar 17, 2017 2.612 2.652 2.594 2.650 1,120,294,528 +0.06(+2.18%)
Mar 16, 2017 2.573 2.594 2.559 2.594 523,073,856 +0.03(+1.23%)
Mar 15, 2017 2.555 2.573 2.507 2.562 615,275,520 +0.02(+0.76%)
Mar 14, 2017 2.558 2.567 2.510 2.543 522,142,080 -0.00(-0.07%)
Mar 13, 2017 2.487 2.555 2.486 2.545 774,460,992 +0.07(+2.75%)
Mar 10, 2017 2.489 2.501 2.458 2.477 500,011,808 +0.01(+0.59%)
Mar 09, 2017 2.446 2.485 2.434 2.462 478,173,472 -0.00(-0.02%)
Mar 08, 2017 2.516 2.531 2.460 2.463 638,457,984 -0.00(-0.18%)
Mar 07, 2017 2.440 2.487 2.427 2.467 603,491,520 +0.03(+1.10%)
Mar 06, 2017 2.423 2.451 2.378 2.440 883,784,192 -0.02(-0.77%)
Mar 03, 2017 2.463 2.468 2.404 2.459 865,926,784 -0.01(-0.58%)
Mar 02, 2017 2.555 2.570 2.471 2.474 753,919,744 -0.09(-3.69%)
Mar 01, 2017 2.593 2.608 2.526 2.568 504,916,544 +0.03(+1.29%)
Feb 28, 2017 2.619 2.629 2.518 2.536 625,389,952 -0.07(-2.81%)
Feb 27, 2017 2.554 2.624 2.538 2.609 715,533,568 +0.07(+2.91%)
Feb 24, 2017 2.425 2.549 2.391 2.535 1,030,462,912 +0.02(+0.96%)
Feb 23, 2017 2.636 2.658 2.491 2.511 1,588,050,432 -0.26(-9.27%)
Feb 22, 2017 2.784 2.793 2.748 2.768 431,097,792 -0.01(-0.28%)
Feb 21, 2017 2.704 2.779 2.704 2.775 551,968,320 +0.10(+3.58%)
Feb 17, 2017 2.679 2.679 2.679 0 -0.00(-0.02%)
Feb 16, 2017 2.733 2.734 2.640 2.680 647,314,944 -0.04(-1.61%)
Feb 15, 2017 2.721 2.743 2.692 2.723 372,929,792 +0.01(+0.20%)
Feb 14, 2017 2.698 2.752 2.656 2.718 850,948,736 +0.01(+0.37%)
Feb 13, 2017 2.833 2.848 2.703 2.708 1,179,909,120 -0.13(-4.61%)
Feb 10, 2017 2.997 3.016 2.813 2.839 1,652,041,984 -0.07(-2.37%)
Feb 09, 2017 2.970 2.975 2.888 2.908 828,198,784 -0.06(-1.88%)
Feb 08, 2017 2.958 2.981 2.908 2.964 449,466,496 -0.01(-0.44%)
Feb 07, 2017 2.966 3.021 2.948 2.977 746,020,480 +0.05(+1.55%)
Feb 06, 2017 2.848 2.931 2.848 2.931 506,695,456 +0.07(+2.56%)
Feb 03, 2017 2.885 2.896 2.846 2.858 372,959,424 -0.03(-0.88%)
Feb 02, 2017 2.831 2.892 2.800 2.883 483,168,160 +0.04(+1.26%)
Feb 01, 2017 2.763 2.851 2.745 2.847 589,315,968 +0.12(+4.37%)
Jan 31, 2017 2.722 2.750 2.703 2.728 362,616,128 -0.02(-0.76%)
Jan 30, 2017 2.771 2.774 2.696 2.749 496,209,056 -0.04(-1.57%)
Jan 27, 2017 2.747 2.796 2.720 2.793 472,268,256 +0.05(+1.93%)
Jan 26, 2017 2.696 2.747 2.667 2.740 458,893,216 +0.05(+1.73%)
Jan 25, 2017 2.725 2.731 2.657 2.693 523,384,800 +0.01(+0.43%)
Jan 24, 2017 2.636 2.688 2.621 2.682 427,550,944 +0.06(+2.13%)
Jan 23, 2017 2.594 2.646 2.591 2.626 370,054,400 +0.03(+1.04%)
Jan 20, 2017 2.650 2.668 2.577 2.599 492,304,896 -0.03(-1.09%)
Jan 19, 2017 2.575 2.660 2.573 2.627 644,777,472 +0.06(+2.15%)
Jan 18, 2017 2.505 2.579 2.476 2.572 654,246,208 +0.05(+1.82%)
Jan 17, 2017 2.574 2.579 2.513 2.526 580,762,688 -0.06(-2.24%)
Jan 13, 2017 2.584 2.584 2.584 0 -0.00(-0.01%)
Jan 12, 2017 2.604 2.616 2.539 2.585 625,593,152 -0.04(-1.64%)
Jan 11, 2017 2.648 2.653 2.602 2.627 525,561,792 -0.03(-1.23%)
Jan 10, 2017 2.694 2.727 2.639 2.660 880,709,120 -0.02(-0.76%)
Jan 09, 2017 2.586 2.698 2.586 2.680 916,072,832 +0.10(+4.05%)
Jan 06, 2017 2.570 2.605 2.529 2.576 823,329,280 +0.03(+1.34%)
Jan 05, 2017 2.612 2.644 2.525 2.542 984,346,432 -0.07(-2.54%)
Jan 04, 2017 2.584 2.636 2.537 2.608 1,199,006,720 +0.06(+2.33%)
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.