Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 04-JUN-2015 TO 04-SEP-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.
09/04/2015 25.5 25.5 25.5 25.5 00
09/03/2015 25.5 25.5 25.5 25.5 00
09/02/2015 25.5 25.5 25.5 25.5 00
09/01/2015 25.5 25.5 25.5 25.5 00
08/31/2015 25.5 25.5 25.5 25.5 00
08/28/2015 25.5 25.5 25.5 25.5 00
08/27/2015 25.5 25.5 25.5 25.5 00
08/26/2015 25.5 25.5 25.5 25.5 00
08/25/2015 25.5 25.5 25.5 25.5 323
08/24/2015 26.03 26.03 26.03 26.03 313
08/21/2015 26.7501 26.7501 26.7501 26.7501 00
08/20/2015 26.7501 26.7501 26.7501 26.7501 00
08/19/2015 26.7501 26.7501 26.7501 26.7501 00
08/18/2015 26.7501 26.7501 26.7501 26.7501 126
08/17/2015 27.1 27.1 27.1 27.1 00
08/14/2015 27.1 27.1 27.1 27.1 100
08/13/2015 26.8 26.8 26.8 26.8 00
08/12/2015 26.8 26.8 26.8 26.8 00
08/11/2015 26.8 26.8 26.8 26.8 103
08/10/2015 26.95 26.95 26.95 26.95 00
08/07/2015 26.54 26.95 26.54 26.95 500
08/06/2015 26.75 26.75 26.75 26.75 00
08/05/2015 26.76 26.76 26.75 26.75 300
08/04/2015 26.75 26.79 26.75 26.78 500
08/03/2015 27 27 27 27 00
07/31/2015 27 27 27 27 601
07/30/2015 26.48 27 26.48 27 1,400
07/29/2015 26.25 26.25 26.25 26.25 00
07/28/2015 26.25 26.25 26.25 26.25 100
07/27/2015 26.5 26.5 26.5 26.5 00
07/24/2015 26.5001 26.5001 26.5 26.5 200
07/23/2015 26.8 26.8 26.8 26.8 00
07/22/2015 26.8 26.8 26.8 26.8 00
07/21/2015 26.8 26.8 26.8 26.8 00
07/20/2015 26.8 26.8 26.8 26.8 00
07/17/2015 26.8 26.8 26.8 26.8 00
07/16/2015 26.8 26.8 26.8 26.8 423
07/15/2015 26.75 26.75 26.75 26.75 102
07/14/2015 27.2 27.2 27.2 27.2 00
07/13/2015 27.2 27.2 27.2 27.2 00
07/10/2015 27.2 27.2 27.2 27.2 100
07/09/2015 27.25 27.26 27 27 700
07/08/2015 29.25 29.25 27.5 27.5 1,102
07/07/2015 27.975 27.975 27.975 27.975 00
07/06/2015 27.975 27.975 27.975 27.975 00
07/02/2015 27.975 27.975 27.975 27.975 00
07/01/2015 27.975 27.975 27.975 27.975 00
06/30/2015 28.5 28.5 27.975 27.975 1,003
06/29/2015 29.2 29.2 29.2 29.2 100
06/26/2015 28.5001 28.5001 28.5001 28.5001 00
06/25/2015 30.36 30.82 28.5001 28.5001 892
06/24/2015 28.7 28.7 28.65 28.69 531
06/23/2015 28.25 28.3 28.25 28.3 1,454
06/22/2015 29 29 28.53 28.53 789
06/19/2015 28.35 28.35 28.35 28.35 290
06/18/2015 27.73 27.73 27.7 27.7 680
06/17/2015 26.8 28.4868 26.8 27.5 5,125
06/16/2015 24.857 25.86 24.857 25.86 4,472
06/15/2015 25 25 25 25 315
06/12/2015 25.3 25.4 25.3 25.4 254
06/11/2015 25.25 25.25 25.25 25.25 00
06/10/2015 25.25 25.25 25.25 25.25 00
06/09/2015 25.25 25.25 25.25 25.25 00
06/08/2015 25.25 25.25 25.25 25.25 00
06/05/2015 25.25 25.25 25.25 25.25 00
06/04/2015 25.25 25.25 25.25 25.25 00
*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?