Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
Dec. N/A N/A N/A N/A 0
07/06/2015 4.89 4.89 4.89 4.89 00
07/02/2015 4.89 4.89 4.89 4.89 00
07/01/2015 4.89 4.89 4.89 4.89 00
06/30/2015 4.94 4.94 4.85 4.89 242,009
06/29/2015 4.83 4.97 4.83 4.91 208,286
06/26/2015 4.97 5.01 4.81 4.9 1,619,165
06/25/2015 5.05 5.07 4.88 4.95 189,984
06/24/2015 5.07 5.07 4.995 5.03 165,197
06/23/2015 5.05 5.09 5.03 5.06 124,651
06/22/2015 4.98 5.085 4.95 5.05 395,029
06/19/2015 4.95 5 4.94 4.99 803,993
06/18/2015 4.9 5 4.9 4.99 692,510
06/17/2015 4.84 4.93 4.83 4.9 1,345,378
06/16/2015 4.78 4.85 4.78 4.83 282,469
06/15/2015 4.68 4.85 4.68 4.81 690,878
06/12/2015 4.69 4.77 4.67 4.73 367,847
06/11/2015 4.7 4.745 4.66 4.68 283,073
06/10/2015 4.73 4.78 4.71 4.72 159,320
06/09/2015 4.66 4.75 4.66 4.72 225,898
06/08/2015 4.74 4.82 4.74 4.75 115,969
06/05/2015 4.8 4.81 4.73 4.76 220,498
06/04/2015 4.81 4.84 4.8 4.82 183,480
06/03/2015 4.8 4.84 4.8 4.83 260,437
06/02/2015 4.79 4.82 4.77 4.79 166,692
06/01/2015 4.79 4.82 4.78 4.8 302,861
05/29/2015 4.77 4.81 4.76 4.79 258,006
05/28/2015 4.81 4.82 4.76 4.79 224,492
05/27/2015 4.85 4.85 4.81 4.81 224,499
05/26/2015 4.83 4.87 4.82 4.85 143,358
05/22/2015 4.84 4.89 4.82 4.87 131,649
05/21/2015 4.85 4.88 4.85 4.86 184,291
05/20/2015 4.83 4.87 4.83 4.86 211,523
05/19/2015 4.8 4.89 4.79 4.83 624,504
05/18/2015 4.8 4.84 4.77 4.81 390,954
05/15/2015 4.78 4.8 4.75 4.8 232,935
05/14/2015 4.78 4.8 4.75 4.78 216,877
05/13/2015 4.74 4.79 4.7 4.76 204,477
05/12/2015 4.74 4.77 4.71 4.75 175,111
05/11/2015 4.74 4.775 4.65 4.75 177,698
05/08/2015 4.8 4.8 4.68 4.75 319,089
05/07/2015 4.72 4.84 4.61 4.79 696,943
05/06/2015 4.8 4.82 4.71 4.76 294,146
05/05/2015 4.77 4.88 4.75 4.8 884,316
05/04/2015 4.8 4.81 4.75 4.79 552,596
05/01/2015 4.75 4.9 4.74 4.82 647,727
04/30/2015 4.85 4.9 4.5 4.76 852,280
04/29/2015 5.45 5.646 5.45 5.49 144,101
04/28/2015 5.69 5.764 5.5 5.53 172,373
04/27/2015 5.62 5.7 5.4 5.61 115,918
04/24/2015 5.5 5.74 5.48 5.63 175,432
04/23/2015 6 6 5.44 5.46 190,761
04/22/2015 5.99 6.0699 5.88 5.92 164,969
04/21/2015 6.12 6.12 5.69 5.87 132,423
04/20/2015 5.98 6.184 5.98 6.12 180,874
04/17/2015 6.13 6.18 5.78 5.97 220,053
04/16/2015 5.46 6.23 5.46 6.19 427,660
04/15/2015 5.02 5.48 5.02 5.45 144,009
04/14/2015 4.9 5.02 4.89 4.96 175,915
04/13/2015 4.85 4.87 4.8 4.85 102,720
04/10/2015 4.85 5.2 4.8 4.82 109,992
04/09/2015 4.76 4.91 4.7 4.8 108,361
04/08/2015 4.7 4.77 4.66 4.76 73,822
04/07/2015 4.72 4.724 4.615 4.65 167,083
04/06/2015 4.44 4.76 4.33 4.72 100,990
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?