Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 29-JAN-2016 TO 29-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.
04/29/2016 11.13 11.21 10.92 11.15 172,003
04/28/2016 11.33 11.61 10.89 11.24 200,578
04/27/2016 11.57 11.74 11.17 11.33 237,363
04/26/2016 11.32 11.86 11.28 11.66 324,068
04/25/2016 11.16 11.75 11.16 11.28 336,869
04/22/2016 10.91 11.36 10.91 11.19 130,173
04/21/2016 10.86 11.05 10.86 10.9 103,855
04/20/2016 10.87 11.11 10.86 10.9 104,095
04/19/2016 11.19 11.279 10.84 10.91 50,857
04/18/2016 11.03 11.14 10.92 11.13 62,972
04/15/2016 11.03 11.18 10.92 11.02 35,949
04/14/2016 11.2 11.26 11.08 11.16 48,212
04/13/2016 11.07 11.335 11.06 11.2 50,391
04/12/2016 10.89 11.27 10.88 11.04 81,270
04/11/2016 10.85 11.1 10.8499 10.93 101,175
04/08/2016 10.74 11.08 10.66 10.82 194,872
04/07/2016 11.14 11.21 10.17 10.71 278,392
04/06/2016 11.26 11.64 11.01 11.16 106,173
04/05/2016 11.46 11.46 11.09 11.2 73,319
04/04/2016 11.69 11.72 11.48 11.51 89,647
04/01/2016 11.74 11.985 11.54 11.72 70,662
03/31/2016 12.21 12.4 11.76 11.86 172,653
03/30/2016 12.29 12.55 12.12 12.28 181,079
03/29/2016 11.68 12.3 11.51 12.19 72,437
03/28/2016 11.7 12.115 11.5 11.66 87,961
03/24/2016 11.79 12.215 11.53 11.68 55,721
03/23/2016 12.38 12.38 11.72 11.78 175,875
03/22/2016 12.59 12.61 12.14 12.42 123,383
03/21/2016 12.73 12.75 12.47 12.69 88,645
03/18/2016 12.9 13 12.44 12.78 206,395
03/17/2016 12.35 13.2 12.27 12.81 193,088
03/16/2016 12.36 12.39 11.71 12.29 213,362
03/15/2016 12.59 12.81 12.19 12.53 56,596
03/14/2016 12.62 13.38 12.62 12.73 108,730
03/11/2016 12.33 12.83 12.07 12.76 153,057
03/10/2016 12.32 12.34 11.97 12.25 90,125
03/09/2016 12.31 12.4 12.14 12.24 61,859
03/08/2016 12.32 12.5399 12.225 12.23 96,489
03/07/2016 12.22 12.48 12 12.34 155,068
03/04/2016 12.36 12.81 12.0701 12.25 197,415
03/03/2016 12.22 12.62 12.11 12.3 458,190
03/02/2016 13.09 13.65 12.89 13.47 141,098
03/01/2016 12.88 13.5 12.565 13.15 226,295
02/29/2016 12 12.97 11.6 12.83 288,142
02/26/2016 11.57 12.38 11.14 12.09 314,021
02/25/2016 12.35 12.75 12.05 12.23 203,347
02/24/2016 12.36 12.51 12.01 12.39 82,520
02/23/2016 12.88 13.2 12.43 12.53 116,924
02/22/2016 13.17 13.49 12.84 12.97 125,077
02/19/2016 12.91 13.42 12.46 13.12 148,049
02/18/2016 12.49 12.95 12.37 12.88 115,018
02/17/2016 12.52 13 12.11 12.62 131,432
02/16/2016 12.16 12.49 11.86 12.49 80,387
02/12/2016 12.01 12.18 11.75 11.99 108,470
02/11/2016 11.92 12.14 11.71 11.88 109,445
02/10/2016 11.98 12.755 11.945 12.15 137,713
02/09/2016 12.1 12.28 11.69 11.95 133,233
02/08/2016 12.52 13.025 12.16 12.2 204,388
02/05/2016 12.76 13.19 12.36 12.63 122,604
02/04/2016 12.93 13.5 12.71 12.76 219,238
02/03/2016 12.59 12.95 12.2 12.92 154,540
02/02/2016 11.95 12.64 11.95 12.59 166,374
02/01/2016 12.03 12.51 11.93 12.06 149,990
01/29/2016 11.55 12.07 11.55 12.04 128,476
*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?