Save Stocks

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

Select the Timeframe:

Results for: 1 Year, From 27-APR-2015 TO 27-APR-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
04/27/2016 3.9 3.9 3.9 3.9 00
04/26/2016 3.9 3.9 3.9 3.9 00
04/25/2016 3.9 3.9 3.9 3.9 00
04/22/2016 3.9 3.9 3.9 3.9 00
04/21/2016 3.9 3.9 3.9 3.9 00
04/20/2016 3.9 3.9 3.9 3.9 00
04/19/2016 3.9 3.9 3.9 3.9 00
04/18/2016 3.9 3.9 3.9 3.9 00
04/15/2016 3.9 3.9 3.9 3.9 00
04/14/2016 3.9 3.92 3.89 3.9 40,222
04/13/2016 3.91 3.92 3.9 3.91 15,120
04/12/2016 3.91 3.92 3.9 3.91 5,203
04/11/2016 3.88 3.92 3.88 3.88 5,403
04/08/2016 3.9 3.9 3.87 3.87 3,000
04/07/2016 3.87 3.91 3.87 3.89 2,300
04/06/2016 3.88 3.92 3.87 3.9 4,600
04/05/2016 3.8985 3.91 3.8985 3.91 4,343
04/04/2016 3.9 3.92 3.9 3.9 19,235
04/01/2016 3.86 3.89 3.86 3.88 1,460
03/31/2016 3.87 3.89 3.84 3.89 33,764
03/30/2016 3.891 3.891 3.87 3.88 63,746
03/29/2016 3.87 3.9 3.87 3.9 9,436
03/28/2016 3.872 3.89 3.87 3.88 29,792
03/24/2016 3.88 3.88 3.8789 3.88 17,654
03/23/2016 3.8689 3.88 3.8689 3.88 1,806
03/22/2016 3.88 3.88 3.8501 3.88 11,450
03/21/2016 3.85 3.88 3.85 3.88 1,958
03/18/2016 3.86 3.88 3.858 3.88 15,756
03/17/2016 3.85 3.88 3.85 3.87 8,976
03/16/2016 3.84 3.88 3.84 3.86 37,917
03/15/2016 3.82 3.8534 3.82 3.85 50,182
03/14/2016 3.81 3.82 3.788 3.82 1,300
03/11/2016 3.8199 3.82 3.8199 3.82 775
03/10/2016 3.81 3.82 3.79 3.82 9,701
03/09/2016 3.81 3.82 3.8089 3.82 3,600
03/08/2016 3.82 3.82 3.81 3.81 2,321
03/07/2016 3.82 3.82 3.82 3.82 3,026
03/04/2016 3.84 3.84 3.8153 3.8153 4,472
03/03/2016 3.795 3.795 3.795 3.795 226
03/02/2016 3.85 3.85 3.81 3.81 1,790
03/01/2016 3.751 3.81 3.75 3.81 16,440
02/29/2016 3.78 3.81 3.78 3.8 11,511
02/26/2016 3.78 3.81 3.78 3.81 833
02/25/2016 3.81 3.81 3.81 3.81 839
02/24/2016 3.81 3.81 3.8 3.81 4,827
02/23/2016 3.81 3.83 3.81 3.81 19,379
02/22/2016 3.8 3.8 3.7955 3.8 8,258
02/19/2016 3.76 3.76 3.76 3.76 00
02/18/2016 3.72 3.76 3.72 3.76 7,026
02/17/2016 3.8 3.8 3.79 3.79 358
02/16/2016 3.702 3.76 3.7 3.76 2,778
02/12/2016 3.789 3.8 3.76 3.76 690
02/11/2016 3.79 3.8 3.74 3.74 367
02/10/2016 3.81 3.8584 3.71 3.71 9,834
02/09/2016 3.75 3.7732 3.75 3.76 10,698
02/08/2016 3.76 3.76 3.76 3.76 180
02/05/2016 3.74 3.84 3.74 3.84 11,780
02/04/2016 3.74 3.74 3.74 3.74 403
02/03/2016 3.74 3.74 3.7 3.7 17,601
02/02/2016 3.73 3.74 3.73 3.74 902
02/01/2016 3.7227 3.74 3.7227 3.73 856
01/29/2016 3.74 3.74 3.7189 3.73 10,237
01/28/2016 3.71 3.74 3.71 3.74 2,397
01/27/2016 3.691 3.74 3.6803 3.72 6,425
01/26/2016 3.74 3.74 3.675 3.74 16,331
01/25/2016 3.71 3.8 3.69 3.8 12,139
01/22/2016 3.74 3.74 3.74 3.74 407
01/21/2016 3.72 3.73 3.7 3.73 1,037
01/20/2016 3.72 3.72 3.72 3.72 702
01/19/2016 3.7 3.72 3.69 3.72 26,501
01/15/2016 3.71 3.72 3.68 3.72 24,008
01/14/2016 3.7 3.7 3.65 3.7 14,797
01/13/2016 3.69 3.7 3.65 3.7 11,671
01/12/2016 3.7 3.74 3.62 3.74 64,541
01/11/2016 3.79 3.79 3.65 3.7 46,408
01/08/2016 3.78 3.8 3.75 3.79 3,292
01/07/2016 3.77 3.8 3.69 3.78 131,987
01/06/2016 3.751 3.8 3.65 3.8 17,217
01/05/2016 3.78 3.8 3.78 3.8 14,688
01/04/2016 3.76 3.79 3.73 3.79 51,524
12/31/2015 3.77 3.8 3.76 3.78 4,363
12/30/2015 3.77 3.79 3.77 3.78 17,679
12/29/2015 3.77 3.8 3.77 3.7816 15,929
12/28/2015 3.76 3.8 3.7599 3.79 6,626
12/24/2015 3.75 3.76 3.72 3.74 41,442
12/23/2015 3.745 3.8 3.73 3.75 26,200
12/22/2015 3.75 3.9 3.62 3.73 74,351
12/21/2015 3.71 3.72 3.57 3.6201 10,815
12/18/2015 3.56 3.61 3.56 3.582 3,786
12/17/2015 3.58 3.58 3.58 3.58 205
12/16/2015 3.529 3.93 3.42 3.66 33,023
12/15/2015 3.77 3.77 3.44 3.5428 20,243
12/14/2015 3.8052 3.8052 3.57 3.7 8,997
12/11/2015 3.62 3.755 3.56 3.6692 3,889
12/10/2015 4.19 4.19 3.61 3.61 14,885
12/09/2015 3.6408 3.6408 3.64 3.64 4,239
12/08/2015 3.439 3.85 3.439 3.53 43,153
12/07/2015 3.41 3.41 3.2 3.38 5,678
12/04/2015 3.4 3.69 3.35 3.43 21,164
12/03/2015 3.49 3.49 3.49 3.49 114
12/02/2015 3.5999 3.61 3.4536 3.467 15,903
12/01/2015 3.28 3.7 3.2701 3.615 63,055
11/30/2015 3.2 3.2773 3.2 3.2773 442
11/27/2015 3.2092 3.2092 3.2092 3.2092 101
11/25/2015 3.26 3.26 3.26 3.26 00
11/24/2015 3.24 3.26 3.2036 3.26 936
11/23/2015 3.27 3.28 3.16 3.16 3,214
11/20/2015 3.3 3.3699 3.2401 3.3699 600
11/19/2015 3.41 3.41 3.41 3.41 00
11/18/2015 3.36 3.46 3.36 3.41 352
11/17/2015 3.29 3.29 3.29 3.29 00
11/16/2015 3.29 3.29 3.29 3.29 1,500
11/13/2015 3.2401 3.2401 3.2401 3.2401 00
11/12/2015 3.2401 3.2401 3.2401 3.2401 00
11/11/2015 3.256 3.256 3.2401 3.2401 246
11/10/2015 3.32 3.36 3.3 3.3 500
11/09/2015 3.25 3.34 3.25 3.2501 3,800
11/06/2015 3.22 3.22 3.22 3.22 00
11/05/2015 3.1201 3.22 3.1201 3.22 300
11/04/2015 3.25 3.25 3.24 3.24 402
11/03/2015 3.18 3.18 3.12 3.13 22,464
11/02/2015 3.17 3.2 3.13 3.18 1,840
10/30/2015 3.2 3.28 3.14 3.28 800
10/29/2015 3.2699 3.2699 3.2699 3.2699 302
10/28/2015 3.46 3.49 3.05 3.06 13,872
10/27/2015 3.52 3.54 3.19 3.22 4,506
10/26/2015 3.27 3.34 3.25 3.34 11,965
10/23/2015 3.27 3.315 3.25 3.29 13,598
10/22/2015 3.33 3.33 3.3 3.3 418
10/21/2015 3.25 3.38 3.22 3.38 6,203
10/20/2015 3.25 3.43 3.25 3.35 12,950
10/19/2015 3.36 3.36 3.36 3.36 00
10/16/2015 3.28 3.48 3.13 3.36 6,557
10/15/2015 3.33 3.33 3.25 3.29 17,100
10/14/2015 3.17 3.17 3.17 3.17 00
10/13/2015 3.261 3.261 3.128 3.17 12,634
10/12/2015 3.33 3.33 3.33 3.33 00
10/09/2015 3.25 3.45 3.24 3.33 6,994
10/08/2015 3.1 3.43 3.09 3.25 16,551
10/07/2015 3.01 3.11 3.01 3.08 2,943
10/06/2015 3 3.2 3 3.04 20,064
10/05/2015 2.96 3.05 2.83 3 32,100
10/02/2015 2.96 3.24 2.86 3 23,660
10/01/2015 2.95 3 2.95 2.97 2,600
09/30/2015 3.05 3.05 3.03 3.03 1,306
09/29/2015 3 3.06 3 3.06 720
09/28/2015 3.05 3.05 3.05 3.05 00
09/25/2015 2.96 3.12 2.96 3.05 2,572
09/24/2015 3.01 3.01 3 3 500
09/23/2015 3.184 3.184 2.95 2.96 5,550
09/22/2015 3.11 3.26 3.1 3.26 1,940
09/21/2015 3.1 3.15 3.1 3.1 7,078
09/18/2015 3.1 3.19 3.1 3.1 11,200
09/17/2015 3.1 3.13 3.1 3.12 3,500
09/16/2015 3.1 3.209 3.1 3.18 4,248
09/15/2015 3.125 3.2299 3.05 3.06 2,127
09/14/2015 3.2 3.28 3.09 3.09 3,400
09/11/2015 3.2501 3.2501 3.2501 3.2501 113
09/10/2015 3.13 3.25 3.13 3.21 1,596
09/09/2015 3.16 3.37 3.16 3.18 1,658
09/08/2015 3.48 3.48 3.1701 3.1801 7,447
09/04/2015 3.32 3.44 3.32 3.44 500
09/03/2015 3.3 3.45 3.3 3.31 1,800
09/02/2015 3.31 3.58 3.2 3.26 54,972
09/01/2015 3.4 3.478 3.4 3.466 415
08/31/2015 3.46 3.571 3.4 3.571 3,565
08/28/2015 3.54 3.6 3.3 3.4 39,590
08/27/2015 3.05 3.63 2.96 3.51 51,010
08/26/2015 2.95 3.0101 2.95 3.0101 716
08/25/2015 3.0099 3.0099 3.0099 3.0099 00
08/24/2015 2.95 3.11 2.95 3.0099 5,700
08/21/2015 3.19 3.4 3.19 3.2 13,592
08/20/2015 3.1101 3.25 3.1101 3.1628 6,725
08/19/2015 3.3 3.3 3.3 3.3 00
08/18/2015 3.287 3.3 3.25 3.3 1,538
08/17/2015 3.3 3.74 3.3 3.4 7,866
08/14/2015 3.2 3.3 3.2 3.3 17,600
08/13/2015 3.3 3.3756 3.21 3.21 9,371
08/12/2015 3.397 3.397 3.38 3.39 700
08/11/2015 3.36 3.37 3.36 3.37 407
08/10/2015 3.04 3.97 3.04 3.62 4,510
08/07/2015 3.4 3.4 3.4 3.4 810
08/06/2015 3.49 3.49 3.38 3.38 6,475
08/05/2015 3.47 3.47 3.4 3.4 1,149
08/04/2015 3.3 3.45 3.3 3.4 1,821
08/03/2015 3.12 3.49 3.12 3.45 5,303
07/31/2015 3.1701 3.1701 3.1701 3.1701 683
07/30/2015 3.45 3.45 3.45 3.45 00
07/29/2015 3.377 3.49 3.37 3.45 6,535
07/28/2015 3.38 3.38 3.38 3.38 00
07/27/2015 3.4 3.4 3.38 3.38 475
07/24/2015 3.21 3.21 3.21 3.21 00
07/23/2015 3.21 3.21 3.21 3.21 515
07/22/2015 3.49 3.74 3.21 3.21 3,490
07/21/2015 3.38 3.67 3.294 3.5 11,151
07/20/2015 3.25 3.58 3.25 3.4 9,074
07/17/2015 3.14 3.14 3.14 3.14 00
07/16/2015 3.14 3.14 3.14 3.14 00
07/15/2015 3.179 3.287 3.0001 3.14 4,397
07/14/2015 3.02 3.3 2.96 3.26 2,738
07/13/2015 3.22 3.68 3.14 3.16 5,134
07/10/2015 3.3 3.5234 2.95 3.36 7,042
07/09/2015 2.89 4.31 2.8501 3.35 134,136
07/08/2015 3.04 3.04 2.6 2.9 4,724
07/07/2015 3.24 3.24 3.04 3.04 1,264
07/06/2015 3.01 3.24 3.01 3.1828 6,330
07/02/2015 3.2 3.2 2.9501 3.11 21,500
07/01/2015 3 3.18 2.87 3.18 5,821
06/30/2015 3.09 3.2978 3.05 3.08 7,697
06/29/2015 3.24 3.25 3.01 3.11 6,977
06/26/2015 3.59 3.59 3.19 3.37 9,932
06/25/2015 3.7 3.7 3.7 3.7 00
06/24/2015 3.69 3.71 3.6401 3.7 2,346
06/23/2015 3.64 3.65 3.64 3.64 2,402
06/22/2015 3.72 3.88 3.61 3.61 8,253
06/19/2015 3.8176 3.9199 3.72 3.81 9,447
06/18/2015 4.283 4.37 3.68 3.95 15,588
06/17/2015 4.2 4.33 4.2 4.25 10,149
06/16/2015 4 4.27 4 4.08 22,254
06/15/2015 4 4.03 4 4.02 29,700
06/12/2015 3.8 4.18 3.79 4.03 25,445
06/11/2015 3.89 4.05 3.89 3.99 24,180
06/10/2015 3.95 3.95 3.78 3.8 1,536
06/09/2015 3.87 3.96 3.87 3.96 300
06/08/2015 4.02 4.02 3.78 3.78 4,910
06/05/2015 3.79 3.8401 3.79 3.84 2,700
06/04/2015 3.85 3.88 3.83 3.85 1,100
06/03/2015 3.7601 3.94 3.7601 3.94 4,117
06/02/2015 3.81 4.03 3.8 3.96 5,686
06/01/2015 3.96 3.96 3.57 3.79 1,201
05/29/2015 3.4501 3.99 3.4501 3.99 12,503
05/28/2015 3.57 3.75 3.57 3.75 3,929
05/27/2015 3.58 3.73 3.58 3.73 780
05/26/2015 3.5 3.95 3.5 3.79 12,418
05/22/2015 3.7 3.7 3.5 3.56 4,243
05/21/2015 3.7 3.7988 3.49 3.71 1,880
05/20/2015 3.6 3.6 3.6 3.6 00
05/19/2015 3.65 3.65 3.6 3.6 571
05/18/2015 3.537 3.62 3.52 3.52 2,037
05/15/2015 3.77 3.77 3.77 3.77 00
05/14/2015 3.87 3.87 3.77 3.77 290
05/13/2015 3.64 3.79 3.64 3.79 2,494
05/12/2015 3.8699 3.8699 3.8699 3.8699 00
05/11/2015 3.8699 3.8699 3.8699 3.8699 00
05/08/2015 3.8699 3.8699 3.8699 3.8699 00
05/07/2015 3.521 3.87 3.52 3.8699 1,874
05/06/2015 3.95 3.97 3.7 3.84 1,881
05/05/2015 3.82 3.97 3.8 3.97 1,000
05/04/2015 4.09 4.09 3.78 4.03 5,764
05/01/2015 3.48 3.9 3.48 3.9 6,391
04/30/2015 3.45 3.94 3.38 3.7 82,805
04/29/2015 3.4 3.63 3.35 3.63 31,396
04/28/2015 3.38 3.51 3.34 3.51 20,481
04/27/2015 3.4 3.53 3.33 3.53 45,650
*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?