Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-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.
07/31/2015 30.88 30.98 30.72 30.79 8,957
07/30/2015 31 31.03 30.55 30.55 2,453
07/29/2015 30.74 31.43 30.74 31.16 8,444
07/28/2015 30.515 30.97 30.515 30.64 2,500
07/27/2015 31.07 31.07 30.23 30.42 5,508
07/24/2015 31.55 31.55 31.07 31.07 1,484
07/23/2015 31.8 31.95 31.13 31.13 4,298
07/22/2015 32.2 32.2 31.62 31.84 1,256
07/21/2015 32.31 32.52 32.12 32.26 5,395
07/20/2015 32.2 32.2 31.88 31.95 3,359
07/17/2015 32.63 32.63 32.2301 32.2301 2,254
07/16/2015 32.48 32.68 32.35 32.68 10,531
07/15/2015 32.5 32.5 32.33 32.33 1,299
07/14/2015 32.72 32.87 32.5 32.5 4,515
07/13/2015 32.8 32.95 32.59 32.59 980
07/10/2015 33.04 33.105 32.52 32.52 2,334
07/09/2015 32.86 33.07 32.66 32.66 920
07/08/2015 32.53 33.16 32.53 32.91 3,770
07/07/2015 32.9 32.9 31.75 32.55 7,371
07/06/2015 33.31 33.79 33.31 33.6 2,845
07/02/2015 34.24 34.49 33.94 33.94 2,263
07/01/2015 34.4 34.4 34.29 34.29 441
06/30/2015 33.91 34.43 33.8 34.14 12,186
06/29/2015 34.9 34.95 34.19 34.2 3,503
06/26/2015 34.93 35.27 34.93 34.95 2,912
06/25/2015 35.45 35.53 35.1 35.1 10,669
06/24/2015 35.85 35.89 35.37 35.62 11,362
06/23/2015 35.8 36.19 35.8 36.19 7,388
06/22/2015 35.92 36.05 33.38 35.8501 11,554
06/19/2015 35.41 35.96 35.3 35.95 12,645
06/18/2015 35.23 36.11 34.95 35.1 12,557
06/17/2015 34.51 35.07 34.195 35.07 2,236
06/16/2015 34.5 34.52 34.18 34.52 637
06/15/2015 34.54 34.77 34.3 34.72 9,810
06/12/2015 34 35.07 34 34.79 6,408
06/11/2015 33.09 33.17 32.56 32.56 12,607
06/10/2015 32.75 33.16 32.73 32.89 5,667
06/09/2015 32.44 32.83 32.3 32.83 2,539
06/08/2015 32.15 32.1806 32.02 32.02 3,920
06/05/2015 32.18 32.6 32.12 32.12 1,187
06/04/2015 32.59 35.79 32.2 32.32 15,494
06/03/2015 32.69 32.7 32.59 32.59 1,478
06/02/2015 33.04 33.18 32.8 33.05 1,923
06/01/2015 32.59 33.04 32.15 32.15 3,452
05/29/2015 33.02 33.02 33.02 33.02 00
05/28/2015 32.56 33.02 32.56 33.02 8,076
05/27/2015 32.54 32.61 32.44 32.55 2,958
05/26/2015 32.92 32.96 32.35 32.35 4,399
05/22/2015 33.96 33.96 33.94 33.94 642
05/21/2015 34.317 34.69 33.83 34.06 27,349
05/20/2015 34.35 34.49 34.24 34.49 3,519
05/19/2015 34.15 34.48 33.86 33.86 1,879
05/18/2015 33.5 33.5 33.5 33.5 564
05/15/2015 34.29 34.72 34.29 34.7 598
05/14/2015 34.34 34.37 34.21 34.21 700
05/13/2015 34.2 34.31 34.17 34.31 1,024
05/12/2015 33.42 34.5 33.37 34.5 1,940
05/11/2015 33.93 34.42 33.58 34.42 5,200
05/08/2015 33.87 34.17 33.87 34.17 623
05/07/2015 33.2 33.53 33.02 33.53 1,329
05/06/2015 33.66 33.66 32.91 33 1,244
05/05/2015 34.27 34.27 33.33 33.33 3,713
05/04/2015 34.24 34.4 33.96 34.3188 613
05/01/2015 34.27 34.4 33.79 33.79 1,981
04/30/2015 34.29 34.61 34.27 34.61 2,138
*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?