Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 11-NOV-2015 TO 11-FEB-2016

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
02/11/2016 29.4454 29.4454 29.4454 29.4454 295
02/10/2016 28.62 29.08 28.62 29.08 351
02/09/2016 28.16 28.16 28.16 28.16 113
02/08/2016 27.0065 27.47 27.0065 27.47 200
02/05/2016 26.696 26.696 26.696 26.696 200
02/04/2016 26.71 26.71 26.71 26.71 00
02/03/2016 26.42 26.71 26.42 26.71 400
02/02/2016 26.75 26.75 26.75 26.75 00
02/01/2016 26.75 26.75 26.75 26.75 00
01/29/2016 26.75 26.75 26.75 26.75 106
01/28/2016 26.52 26.52 26.52 26.52 00
01/27/2016 26.52 26.52 26.52 26.52 00
01/26/2016 26.25 26.52 26.25 26.52 200
01/25/2016 26.09 26.09 26.09 26.09 00
01/22/2016 26.39 26.39 26.09 26.09 477
01/21/2016 26.9999 26.9999 26.9999 26.9999 00
01/20/2016 26.9999 26.9999 26.9999 26.9999 00
01/19/2016 26.9999 26.9999 26.9999 26.9999 200
01/15/2016 27.4999 27.4999 27.4999 27.4999 125
01/14/2016 27.338 27.338 27.338 27.338 00
01/13/2016 27.338 27.338 27.338 27.338 00
01/12/2016 27.338 27.338 27.338 27.338 00
01/11/2016 27.338 27.338 27.338 27.338 256
01/08/2016 27.05 27.09 27.05 27.09 200
01/07/2016 27.5 27.5 27.5 27.5 00
01/06/2016 27.25 27.5 27.22 27.5 301
01/05/2016 27.04 27.04 27.04 27.04 00
01/04/2016 27.04 27.04 27.04 27.04 00
12/31/2015 27.04 27.04 27.04 27.04 00
12/30/2015 27.04 27.04 27.04 27.04 00
12/29/2015 27.04 27.04 27.04 27.04 00
12/28/2015 27.04 27.04 27.04 27.04 00
12/24/2015 27.04 27.04 27.04 27.04 00
12/23/2015 27.04 27.04 27.04 27.04 00
12/22/2015 27.04 27.04 27.04 27.04 310
12/21/2015 26.5 26.5 26.5 26.5 00
12/18/2015 26.5 26.5 26.5 26.5 00
12/17/2015 26.5 26.5 26.5 26.5 00
12/16/2015 26.5 26.5 26.5 26.5 100
12/15/2015 25.75 25.9999 25.75 25.9999 260
12/14/2015 25.8 25.8 25.8 25.8 00
12/11/2015 25.8 25.8 25.8 25.8 00
12/10/2015 25.8 25.8 25.8 25.8 00
12/09/2015 25.8 25.8 25.8 25.8 00
12/08/2015 25.8 25.8 25.8 25.8 00
12/07/2015 25.8 25.8 25.8 25.8 00
12/04/2015 25.75 25.8 25.75 25.8 201
12/03/2015 24.99 25.75 24.85 25.7188 10,733
12/02/2015 24.85 24.85 24.75 24.75 201
12/01/2015 25.12 25.12 24.99 24.99 303
11/30/2015 25.26 25.26 25.13 25.13 800
11/27/2015 25.38 25.38 25.38 25.38 00
11/25/2015 25.51 25.51 25.38 25.38 300
11/24/2015 25.95 25.95 25.95 25.95 00
11/23/2015 25.95 25.95 25.95 25.95 00
11/20/2015 25.95 25.95 25.95 25.95 00
11/19/2015 25.95 25.95 25.95 25.95 00
11/18/2015 25.95 25.95 25.95 25.95 00
11/17/2015 25.95 25.95 25.95 25.95 00
11/16/2015 25.95 25.95 25.95 25.95 00
11/13/2015 25.95 25.95 25.95 25.95 00
11/12/2015 25.95 25.95 25.95 25.95 00
11/11/2015 25.95 25.95 25.95 25.95 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?