Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-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.
Dec. N/A N/A N/A N/A 0
07/06/2015 13.4 13.42 13.37 13.37 1,850
07/02/2015 13.28 13.28 13.28 13.28 350
07/01/2015 13.032 13.032 13.032 13.032 00
06/30/2015 13.032 13.032 13.032 13.032 1,000
06/29/2015 13.1 13.1 13.1 13.1 100
06/26/2015 12.9 12.9 12.9 12.9 00
06/25/2015 12.9 12.9 12.9 12.9 00
06/24/2015 13.36 13.36 12.9 12.9 320
06/23/2015 13.315 13.315 13.315 13.315 00
06/22/2015 13.31 13.315 13.31 13.315 200
06/19/2015 13.55 13.55 13.55 13.55 00
06/18/2015 13.1 13.55 13.1 13.55 700
06/17/2015 13.05 13.08 12.95 13.08 2,647
06/16/2015 13.02 13.02 13.02 13.02 100
06/15/2015 13.0999 13.0999 13.0999 13.0999 1,000
06/12/2015 13.0999 13.0999 13.0999 13.0999 1,072
06/11/2015 13.2 13.2 13.2 13.2 00
06/10/2015 13.2 13.2 13.2 13.2 00
06/09/2015 13.031 13.2 12.821 13.2 1,159
06/08/2015 13.61 13.61 13.27 13.27 902
06/05/2015 13.47 13.47 13.47 13.47 00
06/04/2015 13.7 13.83 13.47 13.47 1,209
06/03/2015 13.95 13.95 13.95 13.95 230
06/02/2015 13.8 13.8 13.8 13.8 00
06/01/2015 13.95 13.95 13.8 13.8 608
05/29/2015 13.6 13.6 13.6 13.6 00
05/28/2015 13.6 13.6 13.6 13.6 1,000
05/27/2015 13.55 14.01 13.55 13.75 1,910
05/26/2015 12.95 13.35 12.95 13.326 7,195
05/22/2015 12.9 13.22 12.9 12.964 654
05/21/2015 12.25 12.8 12.25 12.671 1,202
05/20/2015 12.03 12.03 12.03 12.03 131
05/19/2015 11.81 11.81 11.81 11.81 00
05/18/2015 11.81 11.81 11.81 11.81 00
05/15/2015 11.81 11.81 11.81 11.81 00
05/14/2015 11.81 11.81 11.81 11.81 00
05/13/2015 11.81 11.81 11.81 11.81 00
05/12/2015 11.81 11.81 11.81 11.81 00
05/11/2015 12.03 12.12 11.81 11.81 836
05/08/2015 11.846 11.846 11.846 11.846 00
05/07/2015 11.81 11.846 11.721 11.846 800
05/06/2015 11.96 11.96 11.57 11.67 1,518
05/05/2015 11.72 12.5 11.72 11.91 2,298
05/04/2015 11.5 11.5 11.5 11.5 00
05/01/2015 11.5 11.5 11.5 11.5 00
04/30/2015 11.5 11.5 11.5 11.5 2,800
04/29/2015 11.5 11.62 11.5 11.62 1,400
04/28/2015 11.43 11.59 11.43 11.574 1,081
04/27/2015 11.6 11.6 11.6 11.6 00
04/24/2015 11.6 11.6 11.6 11.6 100
04/23/2015 11.749 11.749 11.749 11.749 00
04/22/2015 11.749 11.749 11.749 11.749 00
04/21/2015 11.749 11.749 11.749 11.749 00
04/20/2015 11.749 11.749 11.749 11.749 00
04/17/2015 11.749 11.749 11.749 11.749 00
04/16/2015 11.749 11.749 11.749 11.749 00
04/15/2015 11.749 11.749 11.749 11.749 686
04/14/2015 11.52 11.52 11.52 11.52 250
04/13/2015 11.71 11.71 11.71 11.71 130
04/10/2015 11.82 11.82 11.82 11.82 100
04/09/2015 11.593 11.6101 11.593 11.6101 493
04/08/2015 11.77 11.77 11.77 11.77 500
04/07/2015 11.99 11.99 11.99 11.99 00
04/06/2015 11.99 11.99 11.99 11.99 00
*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?