Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 28-MAR-2016 TO 28-JUN-2016

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
06/28/2016 18.09 18.1 18.068 18.1 1,600
06/27/2016 18.26 18.3 18.05 18.05 1,669
06/24/2016 18.37 18.41 18.37 18.41 362
06/23/2016 18.28 18.41 18.14 18.41 890
06/22/2016 18.5 18.5 18.1 18.14 8,447
06/21/2016 18.25 18.88 18.19 18.88 1,863
06/20/2016 18.29 18.29 18.2601 18.29 1,057
06/17/2016 18.16 18.16 18.16 18.16 150
06/16/2016 18.48 18.48 18.16 18.16 4,721
06/15/2016 18.73 18.73 18.73 18.73 00
06/14/2016 18.73 18.73 18.73 18.73 00
06/13/2016 18.6 18.73 18.5 18.73 2,547
06/10/2016 18.51 18.51 18.51 18.51 568
06/09/2016 18.5 18.5 18.5 18.5 600
06/08/2016 18.55 18.55 18.55 18.55 150
06/07/2016 18.84 18.9 18.51 18.9 2,939
06/06/2016 18.7 18.74 18.7 18.74 507
06/03/2016 18.7 18.7 18.7 18.7 170
06/02/2016 18.47 18.47 18.47 18.47 340
06/01/2016 18.5 18.5 18.5 18.5 00
05/31/2016 18.4 18.5 18.4 18.5 500
05/27/2016 18.5 18.5 18.3 18.3 2,001
05/26/2016 18.75 18.9 18.75 18.8 7,584
05/25/2016 18.6 18.6 18.6 18.6 238
05/24/2016 18.74 18.75 18.74 18.75 1,550
05/23/2016 18.5 18.5 18.5 18.5 1,800
05/20/2016 18.9 18.9 18.9 18.9 540
05/19/2016 18.2 18.2 18.2 18.2 00
05/18/2016 18.65 18.65 18.2 18.2 1,723
05/17/2016 18.2 18.25 18.2 18.25 3,117
05/16/2016 18.25 18.25 18.19 18.19 600
05/13/2016 18.02 18.02 18.02 18.02 481
05/12/2016 18.35 18.35 18 18.3 2,712
05/11/2016 18.45 18.45 18.45 18.45 00
05/10/2016 18.5 18.6 18.25 18.45 4,989
05/09/2016 18.4 18.4 18.25 18.25 550
05/06/2016 18.55 18.55 18.5 18.5 750
05/05/2016 19.5 19.5 18.58 18.58 400
05/04/2016 18.53 18.53 18.53 18.53 00
05/03/2016 18.53 18.53 18.53 18.53 00
05/02/2016 18.53 18.53 18.53 18.53 00
04/29/2016 18.53 18.53 18.53 18.53 200
04/28/2016 19.25 19.5 19.25 19.5 2,553
04/27/2016 19.5 19.5 19.5 19.5 300
04/26/2016 19.55 19.55 19.1 19.2 925
04/25/2016 19.2 19.5 19.2 19.5 1,520
04/22/2016 19 19 19 19 278
04/21/2016 18.74 19 18.74 19 1,656
04/20/2016 18.2 18.2 18.2 18.2 00
04/19/2016 18.2 18.35 18.2 18.2 2,201
04/18/2016 18.74 18.74 18.74 18.74 00
04/15/2016 18.74 18.74 18.74 18.74 00
04/14/2016 18.41 18.74 18.25 18.74 2,869
04/13/2016 18.41 18.41 18.41 18.41 00
04/12/2016 18.41 18.41 18.41 18.41 140
04/11/2016 18.45 18.45 18.16 18.16 1,000
04/08/2016 19 19 18.36 18.36 575
04/07/2016 19 19 19 19 00
04/06/2016 19 19 19 19 00
04/05/2016 19 19 19 19 00
04/04/2016 19 19 19 19 00
04/01/2016 19 19 19 19 00
03/31/2016 18.952 19 18.952 19 1,154
03/30/2016 18.5 18.5 18.5 18.5 725
03/29/2016 18.84 18.84 18.84 18.84 00
03/28/2016 18.49 18.84 18.49 18.84 259
*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?