Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-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.
Dec. N/A N/A N/A N/A 0
06/29/2015 16.4154 16.4154 16.3832 16.3832 400
06/26/2015 16.6372 16.6372 16.6372 16.6372 500
06/25/2015 16.7367 16.7678 16.7367 16.7678 2,094
06/24/2015 16.5558 16.5558 16.5558 16.5558 380
06/23/2015 16.601 16.601 16.601 16.601 00
06/22/2015 16.715 16.715 16.57 16.601 1,750
06/19/2015 16.434 16.434 16.434 16.434 00
06/18/2015 16.627 16.627 16.434 16.434 7,725
06/17/2015 16.0741 16.0741 16.0741 16.0741 00
06/16/2015 16.1375 16.1474 16.0741 16.0741 2,892
06/15/2015 16.1579 16.1579 16.1579 16.1579 300
06/12/2015 16.16 16.2492 15.9895 16.2492 1,350
06/11/2015 16.4609 16.4609 16.2946 16.2946 2,312
06/10/2015 16.5 16.5 16.5 16.5 1,000
06/09/2015 16.39 16.455 16.385 16.385 2,727
06/08/2015 16.4265 16.4265 16.4063 16.4063 2,962
06/05/2015 16.382 16.382 16.374 16.374 751
06/04/2015 16.608 16.629 16.366 16.366 900
06/03/2015 16.7 16.7 16.7 16.7 00
06/02/2015 16.711 16.714 16.7 16.7 1,900
06/01/2015 16.635 16.635 16.635 16.635 00
05/29/2015 16.635 16.635 16.635 16.635 377
05/28/2015 16.594 16.594 16.594 16.594 347
05/27/2015 16.6438 16.6438 16.6438 16.6438 100
05/26/2015 16.7737 16.7737 16.763 16.763 970
05/22/2015 17.14 17.14 17.14 17.14 875
05/21/2015 16.927 16.927 16.813 16.817 3,457
05/20/2015 17.159 17.159 16.975 17.021 1,315
05/19/2015 17.1784 17.1784 17.176 17.176 905
05/18/2015 17.48 17.48 17.48 17.48 00
05/15/2015 17.65 17.65 17.471 17.48 6,400
05/14/2015 17.6053 17.6137 17.495 17.496 1,050
05/13/2015 17.676 17.676 17.606 17.606 360
05/12/2015 17.504 17.504 17.504 17.504 00
05/11/2015 17.504 17.504 17.504 17.504 00
05/08/2015 17.467 17.5184 17.467 17.504 2,100
05/07/2015 17.35 17.35 17.35 17.35 00
05/06/2015 17.732 17.732 17.35 17.35 4,572
05/05/2015 17.7071 17.7071 17.7071 17.7071 332
05/04/2015 17.9 17.9 17.9 17.9 1,501
05/01/2015 18.011 18.011 18.011 18.011 00
04/30/2015 18.011 18.011 18.011 18.011 00
04/29/2015 18.011 18.011 18.011 18.011 00
04/28/2015 18.011 18.011 18.011 18.011 00
04/27/2015 18.011 18.011 18.011 18.011 00
04/24/2015 18.011 18.011 18.001 18.011 2,200
04/23/2015 18.0907 18.0907 18.0907 18.0907 00
04/22/2015 18.0907 18.0907 18.0907 18.0907 00
04/21/2015 18.0907 18.0907 18.0907 18.0907 00
04/20/2015 18.066 18.0989 18.054 18.0907 3,001
04/17/2015 17.708 18.1128 17.673 18.1128 3,503
04/16/2015 17.595 17.595 17.595 17.595 00
04/15/2015 17.423 17.595 17.423 17.595 1,201
04/14/2015 17.31 17.31 17.31 17.31 355
04/13/2015 16.959 16.959 16.959 16.959 00
04/10/2015 16.959 16.959 16.959 16.959 625
04/09/2015 16.911 16.911 16.911 16.911 00
04/08/2015 17.08 17.08 16.911 16.911 2,400
04/07/2015 17.0303 17.056 17.0223 17.0359 2,190
04/06/2015 17.047 17.047 17.047 17.047 100
04/02/2015 16.895 16.895 16.895 16.895 1,001
04/01/2015 16.6519 16.6519 16.6519 16.6519 00
03/31/2015 16.713 16.713 16.6519 16.6519 1,685
03/30/2015 16.84 16.84 16.72 16.72 2,800
*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?