Save Stocks

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

Select the Timeframe:

Results for: 1 Year, From 05-MAR-2014 TO 05-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
03/05/2015 0.73 0.75 0.7003 0.71 12,700
03/04/2015 0.72 0.72 0.72 0.72 14,900
03/03/2015 0.73 0.73 0.73 0.73 28,500
03/02/2015 0.72 0.74 0.72 0.74 10,000
02/27/2015 0.72 0.72 0.72 0.72 1,000
02/26/2015 0.72 0.72 0.72 0.72 32,500
02/25/2015 0.6999 0.6999 0.6999 0.6999 5,300
02/24/2015 0.71 0.793 0.6802 0.7 37,877
02/23/2015 0.7 0.7 0.6601 0.7 10,200
02/20/2015 0.66 0.7 0.66 0.6653 14,613
02/19/2015 0.69 0.69 0.67 0.68 92,600
02/18/2015 0.67 0.705 0.6699 0.7 80,969
02/17/2015 0.74 0.74 0.6987 0.7 78,250
02/13/2015 0.738 0.778 0.7 0.7 69,032
02/12/2015 0.69 0.69 0.68 0.68 30,294
02/11/2015 0.69 0.69 0.69 0.69 00
02/10/2015 0.7301 0.74 0.69 0.69 24,800
02/09/2015 0.73 0.735 0.73 0.7301 14,300
02/06/2015 0.73 0.73 0.73 0.73 12,500
02/05/2015 0.76 0.76 0.74 0.74 50,410
02/04/2015 0.76 0.76 0.76 0.76 1,000
02/03/2015 0.78 0.78 0.78 0.78 00
02/02/2015 0.78 0.78 0.78 0.78 1,500
01/30/2015 0.77 0.77 0.77 0.77 00
01/29/2015 0.76 0.77 0.76 0.77 4,975
01/28/2015 0.77 0.77 0.77 0.77 450
01/27/2015 0.77 0.77 0.77 0.77 00
01/26/2015 0.76 0.77 0.76 0.77 158,500
01/23/2015 0.76 0.76 0.76 0.76 34,882
01/22/2015 0.78 0.792 0.77 0.77 53,533
01/21/2015 0.79 0.81 0.771 0.771 13,634
01/20/2015 0.77 0.82 0.77 0.79 50,276
01/16/2015 0.82 0.8698 0.77 0.771 278,233
01/15/2015 0.95 0.95 0.792 0.8 122,550
01/14/2015 0.95 0.95 0.95 0.95 00
01/13/2015 0.96 0.96 0.94 0.95 68,035
01/12/2015 0.95 0.95 0.95 0.95 513
01/09/2015 0.96 0.96 0.96 0.96 4,500
01/08/2015 0.96 0.97 0.95 0.97 13,500
01/07/2015 0.98 0.98 0.97 0.97 15,753
01/06/2015 1 1 0.98 0.98 32,335
01/05/2015 1 1 1 1 00
01/02/2015 1 1 1 1 15,665
12/31/2014 1 1 0.99 0.99 4,331
12/30/2014 1.01 1.01 1.01 1.01 00
12/29/2014 0.99 1.01 0.99 1.01 88,000
12/26/2014 0.99 0.99 0.99 0.99 00
12/24/2014 0.99 0.99 0.99 0.99 2,500
12/23/2014 1 1 0.99 1 34,700
12/22/2014 1.03 1.03 0.962 0.962 20,722
12/19/2014 1.02 1.02 1.02 1.02 1,400
12/18/2014 1.03 1.03 1.02 1.02 33,753
12/17/2014 1.02 1.03 1.02 1.02 35,390
12/16/2014 1.05 1.06 1 1.01 63,478
12/15/2014 1.07 1.08 1.05 1.05 41,852
12/12/2014 1.07 1.07 1.07 1.07 00
12/11/2014 1.07 1.07 1.07 1.07 2,900
12/10/2014 1.09 1.09 1.07 1.09 29,022
12/09/2014 1.09 1.09 1.09 1.09 4,420
12/08/2014 1.11 1.11 1.11 1.11 2,000
12/05/2014 1.1 1.1 1.1 1.1 39,546
12/04/2014 1.1 1.11 1.1 1.1 55,077
12/03/2014 1.1 1.11 1.1 1.11 83,690
12/02/2014 1.08 1.09 1.08 1.09 11,204
12/01/2014 1.08 1.1 1.08 1.09 39,090
11/28/2014 1.08 1.08 1.08 1.08 120
11/26/2014 1.1 1.1 1.08 1.08 25,863
11/25/2014 1.08 1.08 1.08 1.08 930
11/24/2014 1.12 1.12 1.1 1.1 1,400
11/21/2014 1.13 1.13 1.13 1.13 4,025
11/20/2014 1.15 1.15 1.15 1.15 00
11/19/2014 1.15 1.15 1.11 1.15 700
11/18/2014 1.2 1.2 1.15 1.15 4,847
11/17/2014 1.18 1.18 1.15 1.15 588
11/14/2014 1.22 1.24 1.22 1.24 4,490
11/13/2014 1.17 1.2 1.17 1.2 1,705
11/12/2014 1.22 1.22 1.2 1.2 1,559
11/11/2014 1.28 1.28 1.22 1.23 23,336
11/10/2014 1.16 1.16 1.16 1.16 200
11/07/2014 1.1 1.12 1.1 1.12 3,300
11/06/2014 1.06 1.06 1.06 1.06 00
11/05/2014 1.06 1.06 1.06 1.06 11,274
11/04/2014 1.09 1.09 1.06 1.06 11,852
11/03/2014 1.11 1.11 1.11 1.11 00
10/31/2014 1.06 1.11 1.06 1.11 49,900
10/30/2014 1.08 1.09 1.06 1.06 54,400
10/29/2014 1.1 1.1 1.06 1.08 46,900
10/28/2014 1.1 1.1 1.1 1.1 100
10/27/2014 1.14 1.15 1.1 1.1 25,100
10/24/2014 1.15 1.15 1.15 1.15 9,131
10/23/2014 1.14 1.15 1.14 1.15 28,725
10/22/2014 1.16 1.16 1.15 1.15 8,882
10/21/2014 1.15 1.15 1.15 1.15 120
10/20/2014 1.19 1.22 1.16 1.21 95,468
10/17/2014 1.25 1.25 1.1 1.1 5,391
10/16/2014 1.25 1.25 1.25 1.25 00
10/15/2014 1.22 1.25 1.22 1.25 34,105
10/14/2014 1.25 1.25 1.25 1.25 00
10/13/2014 1.25 1.25 1.25 1.25 1,000
10/10/2014 1.21 1.2501 1.21 1.25 25,392
10/09/2014 1.23 1.23 1.21 1.21 4,049
10/08/2014 1.3 1.3 1.3 1.3 00
10/07/2014 1.3 1.3 1.3 1.3 00
10/06/2014 1.3 1.3 1.3 1.3 00
10/03/2014 1.28 1.3 1.28 1.3 5,000
10/02/2014 1.27 1.28 1.25 1.25 65,000
10/01/2014 1.28 1.28 1.28 1.28 4,090
09/30/2014 1.28 1.28 1.28 1.28 37,100
09/29/2014 1.19 1.25 1.1 1.25 23,765
09/26/2014 1.24 1.3 1.2 1.21 16,739
09/25/2014 1.24 1.25 1.2 1.22 56,992
09/24/2014 1.24 1.24 1.19 1.19 19,990
09/23/2014 1.26 1.26 1.2 1.2 12,343
09/22/2014 1.3 1.32 1.24 1.24 12,740
09/19/2014 1.29 1.3 1.29 1.29 17,847
09/18/2014 1.3 1.3 1.3 1.3 3,930
09/17/2014 1.3 1.3 1.3 1.3 130
09/16/2014 1.29 1.29 1.29 1.29 840
09/15/2014 1.3 1.3 1.3 1.3 164
09/12/2014 1.3 1.31 1.3 1.31 4,600
09/11/2014 1.25 1.33 1.25 1.29 22,114
09/10/2014 1.34 1.35 1.31 1.31 47,575
09/09/2014 1.32 1.33 1.32 1.33 19,100
09/08/2014 1.3 1.31 1.295 1.31 14,022
09/05/2014 1.32 1.32 1.32 1.32 1,410
09/04/2014 1.35 1.35 1.31 1.32 41,743
09/03/2014 1.36 1.38 1.36 1.38 8,550
09/02/2014 1.37 1.38 1.37 1.38 64,524
08/29/2014 1.37 1.38 1.36 1.36 52,665
08/28/2014 1.37 1.37 1.37 1.37 00
08/27/2014 1.33 1.37 1.3 1.37 89,745
08/26/2014 1.38 1.38 1.38 1.38 00
08/25/2014 1.27 1.38 1.27 1.38 27,076
08/22/2014 1.28 1.28 1.25 1.27 27,810
08/21/2014 1.27 1.28 1.27 1.27 56,536
08/20/2014 1.21 1.21 1.21 1.21 00
08/19/2014 1.25 1.25 1.21 1.21 12,334
08/18/2014 1.26 1.26 1.24 1.26 9,237
08/15/2014 1.28 1.28 1.28 1.28 00
08/14/2014 1.26 1.28 1.26 1.28 500
08/13/2014 1.27 1.27 1.26 1.26 13,634
08/12/2014 1.26 1.26 1.26 1.26 00
08/11/2014 1.26 1.26 1.26 1.26 00
08/08/2014 1.26 1.26 1.26 1.26 500
08/07/2014 1.27 1.27 1.27 1.27 00
08/06/2014 1.26 1.27 1.26 1.27 12,334
08/05/2014 1.26 1.26 1.26 1.26 2,325
08/04/2014 1.29 1.29 1.23 1.24 12,915
08/01/2014 1.26 1.26 1.26 1.26 00
07/31/2014 1.32 1.33 1.26 1.26 3,475
07/30/2014 1.26 1.26 1.26 1.26 00
07/29/2014 1.26 1.26 1.26 1.26 00
07/28/2014 1.28 1.28 1.26 1.26 20,218
07/25/2014 1.29 1.29 1.29 1.29 00
07/24/2014 1.29 1.3 1.26 1.29 11,364
07/23/2014 1.29 1.36 1.27 1.3 27,258
07/22/2014 1.29 1.3 1.29 1.3 9,134
07/21/2014 1.28 1.31 1.26 1.26 17,704
07/18/2014 1.3 1.3 1.28 1.3 1,100
07/17/2014 1.36 1.37 1.31 1.31 26,100
07/16/2014 1.3 1.3 1.27 1.27 2,835
07/15/2014 1.31 1.31 1.28 1.28 10,565
07/14/2014 1.32 1.41 1.27 1.29 18,770
07/11/2014 1.34 1.34 1.28 1.29 22,527
07/10/2014 1.31 1.31 1.29 1.3 8,252
07/09/2014 1.29 1.29 1.29 1.29 00
07/08/2014 1.35 1.35 1.29 1.29 9,671
07/07/2014 1.35 1.36 1.35 1.36 4,047
07/03/2014 1.3 1.31 1.3 1.31 2,100
07/02/2014 1.33 1.33 1.31 1.31 16,500
07/01/2014 1.4 1.42 1.4 1.4 100,260
06/30/2014 1.4 1.41 1.4 1.4 62,813
06/27/2014 1.4 1.4 1.4 1.4 35,300
06/26/2014 1.35 1.35 1.3 1.33 23,900
06/25/2014 1.43 1.43 1.35 1.4 5,742
06/24/2014 1.31 1.34 1.31 1.31 9,205
06/23/2014 1.31 1.33 1.3 1.33 10,000
06/20/2014 1.25 1.33 1.25 1.33 13,833
06/19/2014 1.27 1.27 1.23 1.24 18,117
06/18/2014 1.27 1.27 1.27 1.27 9,437
06/17/2014 1.29 1.35 1.29 1.29 50,000
06/16/2014 1.25 1.25 1.23 1.23 15,437
06/13/2014 1.3 1.3 1.23 1.23 12,321
06/12/2014 1.32 1.32 1.3 1.3 13,313
06/11/2014 1.32 1.32 1.32 1.32 1,700
06/10/2014 1.32 1.33 1.32 1.33 12,031
06/09/2014 1.35 1.39 1.3 1.3 9,370
06/06/2014 1.35 1.35 1.32 1.32 121,199
06/05/2014 1.32 1.33 1.32 1.33 79,302
06/04/2014 1.3 1.3 1.26 1.28 20,310
06/03/2014 1.35 1.35 1.3 1.3 8,778
06/02/2014 1.3 1.35 1.3 1.35 13,031
05/30/2014 1.25 1.25 1.25 1.25 00
05/29/2014 1.31 1.31 1.25 1.25 6,990
05/28/2014 1.35 1.35 1.31 1.31 4,200
05/27/2014 1.31 1.31 1.31 1.31 2,427
05/23/2014 1.35 1.35 1.35 1.35 11,100
05/22/2014 1.36 1.41 1.35 1.35 19,565
05/21/2014 1.32 1.38 1.32 1.37 51,352
05/20/2014 1.27 1.35 1.27 1.3 52,357
05/19/2014 1.25 1.26 1.25 1.26 8,468
05/16/2014 1.24 1.24 1.24 1.24 100
05/15/2014 1.27 1.27 1.27 1.27 1,000
05/14/2014 1.25 1.35 1.25 1.3 24,542
05/13/2014 1.25 1.25 1.25 1.25 5,100
05/12/2014 1.23 1.23 1.23 1.23 8,537
05/09/2014 1.23 1.23 1.23 1.23 00
05/08/2014 1.23 1.23 1.23 1.23 164
05/07/2014 1.28 1.29 1.23 1.23 16,041
05/06/2014 1.23 1.25 1.23 1.25 47,371
05/05/2014 1.23 1.27 1.23 1.27 23,681
05/02/2014 1.25 1.26 1.24 1.26 9,568
05/01/2014 1.25 1.27 1.25 1.27 30,100
04/30/2014 1.25 1.25 1.25 1.25 100
04/29/2014 1.26 1.27 1.25 1.27 17,194
04/28/2014 1.27 1.27 1.27 1.27 900
04/25/2014 1.22 1.22 1.22 1.22 1,300
04/24/2014 1.21 1.21 1.21 1.21 885
04/23/2014 1.26 1.26 1.26 1.26 500
04/22/2014 1.26 1.26 1.26 1.26 8,204
04/21/2014 1.28 1.28 1.28 1.28 146
04/17/2014 1.33 1.33 1.26 1.26 6,300
04/16/2014 1.26 1.26 1.26 1.26 150,001
04/15/2014 1.38 1.38 1.25 1.25 78,390
04/14/2014 1.39 1.39 1.27 1.3 2,701
04/11/2014 1.31 1.35 1.27 1.27 5,295
04/10/2014 1.34 1.34 1.22 1.22 11,160
04/09/2014 1.35 1.35 1.33 1.34 16,878
04/08/2014 1.39 1.39 1.3 1.35 733,799
04/07/2014 1.37 1.39 1.37 1.39 28,401
04/04/2014 1.36 1.36 1.36 1.36 00
04/03/2014 1.36 1.36 1.36 1.36 400
04/02/2014 1.38 1.4 1.36 1.36 9,156
04/01/2014 1.44 1.45 1.33 1.33 8,242
03/31/2014 1.44 1.45 1.44 1.45 34,692
03/28/2014 1.44 1.44 1.44 1.44 34,077
03/27/2014 1.33 1.41 1.33 1.41 25,328
03/26/2014 1.36 1.41 1.36 1.41 47,994
03/25/2014 1.33 1.33 1.33 1.33 5,599
03/24/2014 1.38 1.38 1.35 1.35 10,915
03/21/2014 1.38 1.41 1.38 1.38 1,561
03/20/2014 1.38 1.4 1.38 1.38 6,634
03/19/2014 1.4 1.4 1.36 1.37 10,616
03/18/2014 1.4 1.4 1.4 1.4 15,100
03/17/2014 1.37 1.38 1.37 1.38 16,928
03/14/2014 1.4 1.4 1.4 1.4 150
03/13/2014 1.38 1.4 1.37 1.4 40,970
03/12/2014 1.38 1.6 1.36 1.44 14,128
03/11/2014 1.37 1.37 1.36 1.36 3,015
03/10/2014 1.37 1.37 1.37 1.37 100
03/07/2014 1.39 1.39 1.37 1.37 3,543
03/06/2014 1.41 1.41 1.36 1.36 333
03/05/2014 1.37 1.4 1.37 1.37 25,153
*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?