Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-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
03/27/2015 0.0035 0.0036 0.003 0.003 1,084,450
03/26/2015 0.0031 0.0035 0.0029 0.0032 2,072,482
03/25/2015 0.003 0.0032 0.0026 0.0032 1,651,499
03/24/2015 0.0027 0.0034 0.0022 0.0029 10,592,850
03/23/2015 0.0024 0.0032 0.002 0.0028 5,576,450
03/20/2015 0.0022 0.0033 0.0021 0.0022 1,724,737
03/19/2015 0.0025 0.0033 0.0023 0.0033 813,000
03/18/2015 0.0027 0.0033 0.0024 0.0033 2,820,248
03/17/2015 0.0026 0.003 0.0026 0.0027 978,028
03/16/2015 0.0033 0.0033 0.0025 0.0025 997,767
03/13/2015 0.0047 0.0049 0.0034 0.0034 1,966,481
03/12/2015 0.003 0.0055 0.0025 0.0046 14,248,330
03/11/2015 0.0027 0.0031 0.0027 0.0027 274,000
03/10/2015 0.0031 0.0031 0.0027 0.0027 560,402
03/09/2015 0.0028 0.0035 0.0028 0.0035 86,768
03/06/2015 0.0028 0.0033 0.0028 0.0033 474,398
03/05/2015 0.003 0.0032 0.0025 0.0028 2,404,860
03/04/2015 0.0035 0.0035 0.003 0.0035 938,674
03/03/2015 0.0033 0.0039 0.0031 0.0039 1,034,000
03/02/2015 0.0049 0.0049 0.003 0.0035 1,312,368
02/27/2015 0.0033 0.0048 0.003 0.0039 1,381,733
02/26/2015 0.0033 0.0033 0.0028 0.0031 397,984
02/25/2015 0.003 0.0033 0.0027 0.0027 684,892
02/24/2015 0.003 0.0038 0.0029 0.0032 2,406,262
02/23/2015 0.0056 0.0059 0.0032 0.0038 4,176,508
02/20/2015 0.0046 0.0062 0.0041 0.0059 1,280,562
02/19/2015 0.01 0.01 0.006 0.006 2,949,535
02/18/2015 0.01 0.01 0.007 0.0087 2,868,600
02/17/2015 0.0083 0.011 0.0067 0.009 4,174,374
02/13/2015 0.0096 0.0099 0.0067 0.008 3,438,851
02/12/2015 0.009 0.015 0.0076 0.0095 28,838,350
02/11/2015 0.005 0.007 0.0041 0.0055 2,319,704
02/10/2015 0.0034 0.0055 0.0034 0.005 1,499,520
02/09/2015 0.0036 0.004 0.0034 0.0034 3,665,000
02/06/2015 0.003 0.0038 0.003 0.0032 2,205,000
02/05/2015 0.0034 0.004 0.0032 0.0038 468,000
02/04/2015 0.0031 0.0032 0.0028 0.0032 379,609
02/03/2015 0.0031 0.0031 0.0031 0.0031 00
02/02/2015 0.0031 0.0031 0.0031 0.0031 10,000
01/30/2015 0.0026 0.0031 0.0021 0.0031 286,055
01/29/2015 0.003 0.003 0.003 0.003 00
01/28/2015 0.0032 0.0032 0.0026 0.003 652,820
01/27/2015 0.0028 0.0032 0.0028 0.0032 23,500
01/26/2015 0.003 0.0032 0.0028 0.0032 108,234
01/23/2015 0.0024 0.0026 0.0021 0.0026 628,000
01/22/2015 0.0032 0.0032 0.0032 0.0032 87,000
01/21/2015 0.0032 0.0032 0.0022 0.0022 69,285
01/20/2015 0.0031 0.0031 0.0031 0.0031 240
01/16/2015 0.0032 0.0032 0.0032 0.0032 00
01/15/2015 0.0025 0.0032 0.0024 0.0032 178,248
01/14/2015 0.0025 0.0025 0.0025 0.0025 1,453
01/13/2015 0.0032 0.0032 0.0018 0.0025 906,895
01/12/2015 0.0032 0.0032 0.0022 0.0022 216,697
01/09/2015 0.0032 0.0032 0.0032 0.0032 00
01/08/2015 0.0026 0.0032 0.0026 0.0032 206,671
01/07/2015 0.0026 0.0026 0.0026 0.0026 10,000
01/06/2015 0.002 0.0026 0.002 0.0026 735,400
01/05/2015 0.002 0.002 0.002 0.002 59,969
01/02/2015 0.0026 0.0026 0.0026 0.0026 171
12/31/2014 0.0024 0.0024 0.0024 0.0024 8,366
12/30/2014 0.0027 0.0039 0.0016 0.0024 1,748,298
12/29/2014 0.0022 0.0037 0.0021 0.0027 209,702
*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?