Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-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
08/31/2015 2.43 2.45 2.43 2.44 3,391
08/28/2015 2.4926 2.4926 2.4459 2.46 1,402
08/27/2015 2.4208 2.5016 2.4208 2.5016 9,500
08/26/2015 2.3412 2.3412 2.34 2.34 2,101
08/25/2015 2.2889 2.2889 2.284 2.284 500
08/24/2015 2.13 2.2648 2.13 2.2639 29,415
08/21/2015 2.35 2.3564 2.2981 2.2981 52,725
08/20/2015 2.3771 2.38 2.3414 2.363 64,200
08/19/2015 2.41 2.41 2.35 2.3717 14,515
08/18/2015 2.42 2.42 2.3744 2.3744 5,100
08/17/2015 2.34 2.3766 2.34 2.37 9,664
08/14/2015 2.3706 2.3741 2.3646 2.3701 48,100
08/13/2015 2.3283 2.365 2.3283 2.365 18,000
08/12/2015 2.3578 2.3578 2.333 2.3331 79,915
08/11/2015 2.3481 2.3481 2.3 2.31 228,700
08/10/2015 2.3542 2.3625 2.3542 2.3625 10,500
08/07/2015 2.3739 2.3739 2.3739 2.3739 00
08/06/2015 2.34 2.3739 2.32 2.3739 29,532
08/05/2015 2.331 2.331 2.3221 2.3221 41,602
08/04/2015 2.35 2.388 2.35 2.388 12,019
08/03/2015 2.37 2.37 2.34 2.34 2,599
07/31/2015 2.36 2.37 2.36 2.37 3,400
07/30/2015 2.33 2.38 2.33 2.335 19,832
07/29/2015 2.376 2.376 2.37 2.375 14,000
07/28/2015 2.3557 2.37 2.3557 2.37 84,100
07/27/2015 2.3604 2.362 2.33 2.33 22,995
07/24/2015 2.3398 2.348 2.3246 2.3449 44,325
07/23/2015 2.358 2.358 2.333 2.3537 64,000
07/22/2015 2.34 2.34 2.32 2.33 40,020
07/21/2015 2.32 2.32 2.32 2.32 00
07/20/2015 2.37 2.37 2.31 2.32 16,931
07/17/2015 2.4119 2.42 2.41 2.4199 5,400
07/16/2015 2.46 2.46 2.44 2.45 4,375
07/15/2015 2.451 2.4557 2.45 2.45 1,600
07/14/2015 2.41 2.53 2.41 2.53 10,070
07/13/2015 2.4635 2.4635 2.45 2.45 3,008
07/10/2015 2.45 2.4537 2.4447 2.4447 850
07/09/2015 2.44 2.44 2.42 2.4246 26,400
07/08/2015 2.45 2.45 2.44 2.44 2,500
07/07/2015 2.4148 2.4148 2.4148 2.4148 337
07/06/2015 2.38 2.51 2.38 2.51 1,900
07/02/2015 2.39 2.398 2.39 2.398 2,100
07/01/2015 2.4 2.4 2.36 2.36 4,000
06/30/2015 2.4 2.4 2.36 2.36 550
06/29/2015 2.498 2.5 2.4538 2.4538 8,729
06/26/2015 2.5198 2.5198 2.5198 2.5198 1,191
06/25/2015 2.58 2.58 2.556 2.556 49,080
06/24/2015 2.58 2.62 2.57 2.62 75,418
06/23/2015 2.5383 2.58 2.5383 2.58 10,500
06/22/2015 2.5468 2.5468 2.5468 2.5468 900
06/19/2015 2.505 2.537 2.49 2.53 3,230
06/18/2015 2.52 2.52 2.52 2.52 1,000
06/17/2015 2.5009 2.5009 2.5009 2.5009 00
06/16/2015 2.49 2.5009 2.49 2.5009 470
06/15/2015 2.52 2.52 2.5 2.5 1,270
06/12/2015 2.5212 2.5212 2.5212 2.5212 2,100
06/11/2015 2.54 2.54 2.54 2.54 210
06/10/2015 2.52 2.54 2.52 2.52 12,525
06/09/2015 2.47 2.47 2.47 2.47 00
06/08/2015 2.48 2.48 2.47 2.47 3,600
06/05/2015 2.48 2.54 2.48 2.54 2,470
06/04/2015 2.51 2.5255 2.51 2.5255 3,235
06/03/2015 2.5642 2.5642 2.55 2.55 6,005
06/02/2015 2.52 2.5574 2.49 2.532 10,250
06/01/2015 2.49 2.5406 2.4828 2.4828 1,275
*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?