AWAY

Historical Stock Prices

$31.17
*  
0.02
0.06%
Get AWAY Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading AWAY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-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.
07/02/2015 31.24 31.36 30.61 31.17 741,942
07/01/2015 31.27 31.48 31.01 31.19 920,253
06/30/2015 30.41 31.2 30.31 31.12 871,492
06/29/2015 30.35 30.67 29.93 30.13 984,985
06/26/2015 31.27 31.31 30.59 30.62 2,048,481
06/25/2015 31.79 31.83 31.18 31.19 797,043
06/24/2015 31.5 31.77 31.18 31.6 1,151,710
06/23/2015 31.06 31.51 30.99 31.5 534,971
06/22/2015 31.25 31.57 30.88 31.06 745,010
06/19/2015 31.82 31.82 30.84 31.06 1,506,507
06/18/2015 31.43 31.8 31.325 31.69 607,531
06/17/2015 31.1 31.61 31.02 31.32 863,657
06/16/2015 30.96 31.42 30.89 31.06 1,099,853
06/15/2015 30.41 31 30.05 30.97 784,472
06/12/2015 30.71 30.94 30.51 30.68 514,298
06/11/2015 31.17 31.52 30.71 30.775 873,040
06/10/2015 30 30.92 29.842 30.62 806,125
06/09/2015 30.59 30.78 29.58 29.91 1,182,119
06/08/2015 31 31.44 30.61 30.78 1,205,872
06/05/2015 30.36 31.41 30.36 31.28 1,443,739
06/04/2015 30.51 30.55 29.68 30.12 1,130,853
06/03/2015 30.11 30.81 30.06 30.68 1,656,606
06/02/2015 29.08 30.09 29.02 30.02 2,348,560
06/01/2015 28.45 30.64 28.45 30.36 3,701,583
05/29/2015 28.51 28.596 27.86 28.07 976,036
05/28/2015 28.35 28.67 27.95 28.61 759,249
05/27/2015 28.29 28.475 27.775 28.32 768,820
05/26/2015 28.53 28.66 27.89 28.16 633,565
05/22/2015 28.4 28.67 28.32 28.5 721,218
05/21/2015 28.42 28.49 28.16 28.4 1,094,310
05/20/2015 28.27 28.52 27.82 28.43 1,250,325
05/19/2015 28.46 28.98 28.1 28.21 1,082,648
05/18/2015 28.05 28.56 27.82 28.51 1,173,560
05/15/2015 27.91 28.32 27.86 28.145 1,018,812
05/14/2015 27.2 27.95 27.01 27.91 1,313,885
05/13/2015 26.81 27.35 26.51 26.99 1,484,579
05/12/2015 27.12 27.21 26.67 26.75 1,541,357
05/11/2015 27.51 27.7799 27.17 27.24 574,531
05/08/2015 27.3 28.08 27 27.46 2,708,106
05/07/2015 27.04 27.32 26.75 27.09 1,497,808
05/06/2015 27.16 27.23 26.79 26.95 1,158,556
05/05/2015 27.74 27.87 27 27.13 1,419,123
05/04/2015 27.58 28.16 27.58 27.75 1,312,644
05/01/2015 28.07 28.47 27.38 27.48 1,848,323
04/30/2015 27.14 28.05 26.98 27.95 1,915,597
04/29/2015 27.03 27.41 26.67 27.11 1,142,361
04/28/2015 27.91 28.44 27.09 27.12 2,054,976
04/27/2015 27.36 27.72 27.17 27.71 2,114,110
04/24/2015 28.6 29.02 27.11 27.18 10,166,680
04/23/2015 32 32.7 31.91 32.17 2,407,983
04/22/2015 31.64 32.57 31.64 32.27 2,356,565
04/21/2015 31.6 31.84 31.44 31.51 1,120,698
04/20/2015 32.63 32.838 31.59 31.66 1,818,136
04/17/2015 32.48 32.8 31.9 32.62 1,507,932
04/16/2015 32.42 32.79 31.96 32.78 1,435,056
04/15/2015 32.23 32.54 31.96 32.4 1,090,509
04/14/2015 32.21 32.49 31.87 32.18 1,391,664
04/13/2015 32.05 32.38 31.88 32.31 782,674
04/10/2015 31.5 32.04 31.356 32.02 554,878
04/09/2015 31.77 31.83 30.99 31.5 1,033,756
04/08/2015 30.37 31.91 30.37 31.9 1,288,362
04/07/2015 30.55 30.82 30.24 30.68 1,324,456
04/06/2015 30.25 30.946 30.08 30.45 754,892
*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?