Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 28-MAR-2016 TO 28-JUN-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
06/28/2016 15.8 15.88 15.71 15.845 110,878
06/27/2016 15.49 15.53 15.33 15.53 49,887
06/24/2016 14.76 14.98 14.76 14.88 57,677
06/23/2016 15.38 15.45 15.32 15.44 21,956
06/22/2016 15.42 15.58 15.42 15.42 24,035
06/21/2016 15.17 15.36 15.17 15.32 52,302
06/20/2016 14.74 14.88 14.71 14.77 27,402
06/17/2016 14.22 14.4 14.22 14.4 40,640
06/16/2016 14.203 14.4 14.2 14.4 40,710
06/15/2016 14.4 14.5 14.385 14.42 28,392
06/14/2016 14.225 14.26 14.15 14.245 43,818
06/13/2016 14.396 14.396 14.27 14.27 26,152
06/10/2016 14.41 14.44 14.32 14.409 37,880
06/09/2016 14.5 14.61 14.43 14.53 20,027
06/08/2016 14.4 14.5 14.4 14.44 21,976
06/07/2016 14.17 14.26 14.17 14.21 22,891
06/06/2016 13.865 13.92 13.81 13.905 79,416
06/03/2016 13.723 13.82 13.72 13.8 32,758
06/02/2016 13.55 13.59 13.54 13.57 43,495
06/01/2016 13.55 13.55 13.5 13.55 19,872
05/31/2016 13.39 13.62 13.39 13.52 27,637
05/27/2016 13.1931 13.375 13.1931 13.3 30,338
05/26/2016 13.2 13.35 13.2 13.3 1,297,832
05/25/2016 13.08 13.15 13.05 13.06 49,905
05/24/2016 13.332 13.54 13.332 13.52 25,966
05/23/2016 13.44 13.59 13.4 13.415 31,683
05/20/2016 13.59 13.59 13.41 13.44 16,239
05/19/2016 13.42 13.47 13.38 13.445 18,750
05/18/2016 13.63 13.78 13.53 13.72 20,100
05/17/2016 13.66 13.77 13.62 13.7 85,696
05/16/2016 13.4 13.55 13.4 13.55 65,778
05/13/2016 13.2 13.57 13.2 13.45 24,857
05/12/2016 13.401 13.51 13.36 13.46 32,068
05/11/2016 13.189 13.37 13.15 13.34 76,417
05/10/2016 13.54 13.65 13.44 13.65 76,169
05/09/2016 13.2 13.4 13.2 13.27 83,907
05/06/2016 13.38 13.46 13.24 13.43 55,810
05/05/2016 13.2 13.37 13.2 13.35 43,335
05/04/2016 13.2 13.34 13.2 13.295 44,900
05/03/2016 13.19 13.43 13.19 13.36 37,120
05/02/2016 13.57 13.57 13.47 13.56 30,331
04/29/2016 13.63 13.63 13.3 13.53 32,508
04/28/2016 13.7 13.8 13.42 13.45 36,476
04/27/2016 13.83 14.05 13.83 14.05 14,653
04/26/2016 14.053 14.23 14.05 14.19 19,241
04/25/2016 14.16 14.16 14.03 14.09 14,880
04/22/2016 14.34 14.34 14.02 14.2 26,392
04/21/2016 14.2 14.2 14.12 14.12 17,907
04/20/2016 13.97 14.13 13.89 14.09 20,613
04/19/2016 14.105 14.105 13.7 13.94 42,413
04/18/2016 13.68 14.07 13.68 14.07 95,874
04/15/2016 14.11 14.11 13.95 14.02 589,414
04/14/2016 13.98 13.98 13.72 13.885 163,931
04/13/2016 13.5 13.73 13.49 13.65 62,563
04/12/2016 13.255 13.4 13.24 13.4 30,892
04/11/2016 13.32 13.5 13.32 13.37 52,614
04/08/2016 13.13 13.43 13.13 13.36 47,528
04/07/2016 12.82 12.9535 12.8 12.875 80,326
04/06/2016 12.5 12.73 12.5 12.73 36,056
04/05/2016 12.8 12.8 12.65 12.65 147,310
04/04/2016 12.89 12.89 12.72 12.73 27,136
04/01/2016 12.68 12.74 12.52 12.67 69,717
03/31/2016 13.37 13.38 13.26 13.29 318,137
03/30/2016 13.55 13.6 13.43 13.58 27,815
03/29/2016 13.385 13.62 13.24 13.62 45,713
03/28/2016 13.5 14.1 13.5 13.82 42,955
*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?