Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

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
01/13/2017 28.15 28.15 28.15 28.15 00
01/12/2017 28.15 28.15 28.15 28.15 00
01/11/2017 28.15 28.15 28.15 28.15 00
01/10/2017 28.15 28.15 28.15 28.15 00
01/09/2017 28.15 28.15 28.15 28.15 00
01/06/2017 28.15 28.15 28.15 28.15 00
01/05/2017 28.15 28.15 28.15 28.15 00
01/04/2017 28.15 28.15 28.15 28.15 00
01/03/2017 28.15 28.15 28.15 28.15 00
12/30/2016 28.15 28.15 28.15 28.15 00
12/29/2016 28.15 28.15 28.15 28.15 00
12/28/2016 28.15 28.15 28.15 28.15 00
12/27/2016 28.15 28.15 28.15 28.15 00
12/23/2016 28.15 28.15 28.15 28.15 404
12/22/2016 28.15 28.15 28.15 28.15 404
12/21/2016 28.16 30.98 28.16 28.21 2,735
12/20/2016 28.17 32.52 28.17 28.61 14,452
12/19/2016 28.1638 28.1996 28.149 28.1543 2,298
12/16/2016 28.03 28.314 28.03 28.14 1,737
12/15/2016 28.31 28.31 28.02 28.03 2,102
12/14/2016 29.96 29.96 28.5 28.5 1,338
12/13/2016 28.74 28.74 28.61 28.74 734
12/12/2016 28.9299 28.9299 28.61 28.61 7,534
12/09/2016 28.94 28.98 28.88 28.98 3,421
12/08/2016 28.6801 28.9 28.6801 28.8 1,789
12/07/2016 28.18 28.495 28.132 28.46 4,762
12/06/2016 27.7324 27.766 27.7324 27.766 241
12/05/2016 27.8535 27.8535 27.8435 27.8435 1,201
12/02/2016 27.5999 27.6786 27.5846 27.6786 2,091
12/01/2016 27.653 27.82 27.64 27.82 1,158
11/30/2016 27.66 27.68 27.44 27.44 1,693
11/29/2016 28.06 28.06 27.6715 27.7 2,733
11/28/2016 28.34 28.34 27.8615 27.8615 712
11/25/2016 28.36 28.36 27.9415 27.9415 1,372
11/23/2016 27.9178 27.9178 27.8777 27.8777 819
11/22/2016 27.457 27.6272 27.4265 27.6272 1,292
11/21/2016 27.16 27.2 27.15 27.19 44,576
11/18/2016 26.8624 27.127 26.8624 27.03 1,457
11/17/2016 27 27.07 27 27.07 292
11/16/2016 26.92 26.92 26.92 26.92 568
11/15/2016 26.7601 26.7601 26.7601 26.7601 193
11/14/2016 26.32 26.8503 26.32 26.82 1,945
11/11/2016 26.29 26.6159 26.29 26.56 4,368
11/10/2016 26.132 26.416 26.1 26.2607 5,593
11/09/2016 24.56 25.7902 24.56 25.72 1,924
11/08/2016 25 25.1 25 25.04 1,502
11/07/2016 25.26 25.26 25.1109 25.12 2,418
11/04/2016 24.8 24.8 24.74 24.74 200
11/03/2016 24.892 24.99 24.892 24.99 1,423
11/02/2016 24.46 24.46 24.46 24.46 153
11/01/2016 25.15 25.15 25.1285 25.14 802
10/31/2016 24.63 25.09 24.63 25.0645 1,392
10/28/2016 24.6 24.6 24.6 24.6 00
10/27/2016 24.29 24.704 24.29 24.6 1,776
10/26/2016 23.55 24.75 23.55 24.71 2,105
10/25/2016 25.16 25.16 25.0017 25.0017 535
10/24/2016 25.5489 25.5489 25.5489 25.5489 502
10/21/2016 25.101 25.101 25.101 25.101 00
10/20/2016 25.101 25.101 25.101 25.101 201
10/19/2016 25.39 25.39 25.38 25.38 89,005
10/18/2016 25.03 25.1045 25.03 25.08 602
10/17/2016 24.7554 24.7554 24.7554 24.7554 130
*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?