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 6.12 6.18 5.95 5.95 1,938
08/28/2015 6.03 6.114 6.03 6.06 3,084
08/27/2015 6.08 6.45 5.93 6.03 4,817
08/26/2015 5.93 6.15 5.93 6.15 7,676
08/25/2015 6.12 6.16 6.09 6.16 5,600
08/24/2015 6.26 6.26 6.11 6.11 964
08/21/2015 6.45 6.45 6.45 6.45 889
08/20/2015 6.5 6.535 6.5 6.5 2,003
08/19/2015 6.51 6.65 6.51 6.58 2,965
08/18/2015 6.53 6.6 6.53 6.6 1,537
08/17/2015 6.808 6.808 6.808 6.808 00
08/14/2015 6.88 6.88 6.88 6.88 467
08/13/2015 6.924 6.924 6.924 6.924 00
08/12/2015 6.84 6.93 6.84 6.93 1,100
08/11/2015 6.85 6.858 6.74 6.74 3,227
08/10/2015 6.76 6.78 6.76 6.78 802
08/07/2015 6.796 6.796 6.796 6.796 00
08/06/2015 6.7 6.7 6.49 6.54 6,928
08/05/2015 6.783 6.783 6.783 6.783 00
08/04/2015 6.872 6.872 6.82 6.82 8,425
08/03/2015 6.67 6.67 6.67 6.67 538
07/31/2015 6.66 6.66 6.66 6.66 815
07/30/2015 7.0275 7.14 7.0275 7.12 766
07/29/2015 6.75 6.79 6.75 6.79 1,425
07/28/2015 6.69 6.75 6.69 6.75 2,000
07/27/2015 6.665 6.86 6.47 6.665 00
07/24/2015 6.7175 6.82 6.7175 6.82 946
07/23/2015 6.81 7.16 6.81 7.16 1,908
07/22/2015 6.94 6.94 6.94 6.94 100
07/21/2015 7.09 7.12 7.09 7.12 301
07/20/2015 7.04 7.044 7.04 7.044 2,051
07/17/2015 6.89 6.89 6.89 6.89 436
07/16/2015 7.25 7.25 6.77 6.9 1,502
07/15/2015 7.04 7.04 6.58 6.58 558
07/14/2015 6.53 7.04 6.53 6.96 1,145
07/13/2015 6.59 6.61 6.59 6.61 632
07/10/2015 6.7 6.7 6.7 6.7 2,120
07/09/2015 6.677 6.677 6.677 6.677 00
07/08/2015 6.655 6.79 6.64 6.64 442
07/07/2015 6.46 6.46 6.411 6.411 1,763
07/06/2015 6.75 6.75 6.6 6.6 8,519
07/02/2015 7 7 7 7 200
07/01/2015 7.06 7.06 7.05 7.05 200
06/30/2015 7 7 6.79 6.79 2,039
06/29/2015 7.03 7.07 7.02 7.03 1,805
06/26/2015 7.19 7.19 7.19 7.19 276
06/25/2015 7.225 7.225 7.225 7.225 00
06/24/2015 7.68 7.68 7.36 7.36 1,316
06/23/2015 7.26 7.45 7.26 7.45 648
06/22/2015 7.47 7.47 7.47 7.47 220
06/19/2015 7.338 7.338 7.338 7.338 00
06/18/2015 7.01 7.01 7.01 7.01 374
06/17/2015 7.19 7.28 7.1 7.19 00
06/16/2015 7.249 7.249 7.249 7.249 00
06/15/2015 7.23 7.23 7.23 7.23 150
06/12/2015 7.06 7.15 7.06 7.15 1,000
06/11/2015 7.23 7.36 7.1 7.23 00
06/10/2015 7.22 7.22 7.22 7.22 00
06/09/2015 7.15 7.15 7.01 7.01 1,931
06/08/2015 7.11 7.11 7.11 7.11 2,136
06/05/2015 7.34 7.34 7.34 7.34 1,174
06/04/2015 7.37 7.4 7.37 7.4 4,647
06/03/2015 7.35 7.4 7.35 7.4 1,745
06/02/2015 7.35 7.35 7.35 7.35 1,067
06/01/2015 7.29 7.29 7.21 7.21 2,149
*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?