Save Stocks

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

Select the Timeframe:

Results for: 1 Year, From 22-JUN-2016 TO 22-JUN-2017

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
06/22/2017 1857.327 1857.327 1857.327 1857.327 00
06/21/2017 1858.276 1858.276 1858.276 1858.276 00
06/20/2017 1862.258 1862.258 1862.258 1862.258 00
06/19/2017 1868.16 1868.16 1868.16 1868.16 00
06/16/2017 1839.214 1839.214 1839.214 1839.214 00
06/15/2017 1834.851 1834.851 1834.851 1834.851 00
06/14/2017 1864.597 1864.597 1864.597 1864.597 00
06/13/2017 1861.253 1861.253 1861.253 1861.253 00
06/12/2017 1841.314 1841.314 1841.314 1841.314 00
06/09/2017 1841.146 1841.146 1841.146 1841.146 00
06/08/2017 1827.87 1827.87 1827.87 1827.87 00
06/07/2017 1833.081 1833.081 1833.081 1833.081 00
06/06/2017 1846.849 1846.849 1846.849 1846.849 00
06/05/2017 1852.932 1852.932 1852.932 1852.932 00
06/02/2017 1852.932 1852.932 1852.932 1852.932 00
06/01/2017 1829.58 1829.58 1829.58 1829.58 00
05/31/2017 1820.474 1820.473 1820.473 1820.473 00
05/30/2017 1809.544 1809.543 1809.543 1809.543 00
05/26/2017 1808.161 1808.161 1808.161 1808.161 00
05/25/2017 1808.161 1808.161 1808.161 1808.161 00
05/24/2017 1808.161 1808.161 1808.161 1808.161 00
05/23/2017 1810.513 1810.513 1810.513 1810.513 00
05/22/2017 1810.003 1810.003 1810.003 1810.003 00
05/19/2017 1796.531 1796.531 1796.531 1796.531 00
05/18/2017 1785.396 1785.396 1785.396 1785.396 00
05/17/2017 1774.579 1774.579 1774.579 1774.579 00
05/16/2017 1813.608 1813.607 1813.607 1813.607 00
05/15/2017 1817.325 1817.325 1817.325 1817.325 00
05/12/2017 1809.807 1809.807 1809.807 1809.807 00
05/11/2017 1809.807 1809.807 1809.807 1809.807 00
05/10/2017 1813.357 1813.356 1813.356 1813.356 00
05/09/2017 1798.016 1798.016 1798.016 1798.016 00
05/08/2017 1816.705 1816.705 1816.705 1816.705 00
05/05/2017 1819.063 1819.063 1819.063 1819.063 00
05/04/2017 1810.471 1810.47 1810.47 1810.47 00
05/03/2017 1807.159 1807.159 1807.159 1807.159 00
05/02/2017 1774.677 1774.677 1774.677 1774.677 00
05/01/2017 1765.838 1765.838 1765.838 1765.838 00
04/28/2017 1776.014 1776.014 1776.014 1776.014 00
04/27/2017 1767.047 1767.047 1767.047 1767.047 00
04/26/2017 1745.194 1745.194 1745.194 1745.194 00
04/25/2017 1725.778 1725.778 1725.778 1725.778 00
04/24/2017 1715.301 1715.301 1715.301 1715.301 00
04/21/2017 1696.903 1696.903 1696.903 1696.903 00
04/20/2017 1712.218 1712.218 1712.218 1712.218 00
04/19/2017 1703.284 1703.284 1703.284 1703.284 00
04/18/2017 1691.64 1691.64 1691.64 1691.64 00
04/17/2017 1716.953 1716.953 1716.953 1716.953 00
04/13/2017 1716.953 1716.953 1716.953 1716.953 00
04/12/2017 1716.953 1716.953 1716.953 1716.953 00
04/11/2017 1705.255 1705.255 1705.255 1705.255 00
04/10/2017 1704.239 1704.239 1704.239 1704.239 00
04/07/2017 1688.414 1688.414 1688.414 1688.414 00
04/06/2017 1691.757 1691.757 1691.757 1691.757 00
04/05/2017 1696.111 1696.111 1696.111 1696.111 00
04/04/2017 1696.035 1696.035 1696.035 1696.035 00
04/03/2017 1662.201 1662.201 1662.201 1662.201 00
03/31/2017 1676.651 1676.651 1676.651 1676.651 00
03/30/2017 1668.09 1668.09 1668.09 1668.09 00
03/29/2017 1659.607 1659.607 1659.607 1659.607 00
03/28/2017 1657.997 1657.997 1657.997 1657.997 00
03/27/2017 1647.424 1647.424 1647.424 1647.424 00
03/24/2017 1648.09 1648.09 1648.09 1648.09 00
03/23/2017 1639.52 1639.52 1639.52 1639.52 00
03/22/2017 1626.332 1626.332 1626.332 1626.332 00
03/21/2017 1636.347 1636.347 1636.347 1636.347 00
03/20/2017 1658.627 1658.627 1658.627 1658.627 00
03/17/2017 1656.866 1656.866 1656.866 1656.866 00
03/16/2017 1656.909 1656.909 1656.909 1656.909 00
03/15/2017 1649.563 1649.563 1649.563 1649.563 00
03/14/2017 1650.846 1650.846 1650.846 1650.846 00
03/13/2017 1647.666 1647.666 1647.666 1647.666 00
03/10/2017 1641.132 1641.132 1641.132 1641.132 00
03/09/2017 1624.199 1624.199 1624.199 1624.199 00
03/08/2017 1625.921 1625.921 1625.921 1625.921 00
03/07/2017 1628.602 1628.602 1628.602 1628.602 00
03/06/2017 1642.557 1642.557 1642.557 1642.557 00
03/03/2017 1655.767 1655.767 1655.767 1655.767 00
03/02/2017 1666.105 1666.105 1666.105 1666.105 00
03/01/2017 1664.78 1664.78 1664.78 1664.78 00
02/28/2017 1653.733 1653.733 1653.733 1653.733 00
02/27/2017 1654.579 1654.579 1654.579 1654.579 00
02/24/2017 1657.505 1657.505 1657.505 1657.505 00
02/23/2017 1670.137 1670.137 1670.137 1670.137 00
02/22/2017 1676.634 1676.634 1676.634 1676.634 00
02/21/2017 1681.036 1681.036 1681.036 1681.036 00
02/17/2017 1669.025 1669.025 1669.025 1669.025 00
02/16/2017 1674.603 1674.603 1674.603 1674.603 00
02/15/2017 1662.397 1662.397 1662.397 1662.397 00
02/14/2017 1657.616 1657.616 1657.616 1657.616 00
02/13/2017 1657.994 1657.994 1657.994 1657.994 00
02/10/2017 1652.267 1652.267 1652.267 1652.267 00
02/09/2017 1642.831 1642.831 1642.831 1642.831 00
02/08/2017 1609.017 1609.017 1609.017 1609.017 00
02/07/2017 1619.885 1619.885 1619.885 1619.885 00
02/06/2017 1624.727 1624.727 1624.727 1624.727 00
02/03/2017 1633.744 1633.744 1633.744 1633.744 00
02/02/2017 1625.655 1625.655 1625.655 1625.655 00
02/01/2017 1662.384 1662.384 1662.384 1662.384 00
01/31/2017 1644.02 1644.02 1644.02 1644.02 00
01/30/2017 1644.968 1644.968 1644.968 1644.968 00
01/27/2017 1650.942 1650.942 1650.942 1650.942 00
01/26/2017 1636.058 1636.058 1636.058 1636.058 00
01/25/2017 1622.942 1622.942 1622.942 1622.942 00
01/24/2017 1599.7 1599.7 1599.7 1599.7 00
01/23/2017 1608.258 1608.258 1608.258 1608.258 00
01/20/2017 1625.347 1625.347 1625.347 1625.347 00
01/19/2017 1628.007 1628.007 1628.007 1628.007 00
01/18/2017 1624.63 1624.63 1624.63 1624.63 00
01/17/2017 1630.069 1630.069 1630.069 1630.069 00
01/13/2017 1638.262 1638.262 1638.262 1638.262 00
01/12/2017 1611.36 1611.36 1611.36 1611.36 00
01/11/2017 1643.059 1643.059 1643.059 1643.059 00
01/10/2017 1631.418 1631.418 1631.418 1631.418 00
01/09/2017 1642.616 1642.616 1642.616 1642.616 00
01/06/2017 1650.001 1650.001 1650.001 1650.001 00
01/05/2017 1648.479 1648.479 1648.479 1648.479 00
01/04/2017 1632.25 1632.25 1632.25 1632.25 00
01/03/2017 1642.471 1642.471 1642.471 1642.471 00
12/30/2016 1616.686 1616.686 1616.686 1616.686 00
12/29/2016 1620.717 1620.717 1620.717 1620.717 00
12/28/2016 1612.991 1612.991 1612.991 1612.991 00
12/27/2016 1610.351 1610.351 1610.351 1610.351 00
12/23/2016 1606.238 1606.238 1606.238 1606.238 00
12/22/2016 1602.974 1602.974 1602.974 1602.974 00
12/21/2016 1598.568 1598.568 1598.568 1598.568 00
12/20/2016 1601.384 1601.384 1601.384 1601.384 00
12/19/2016 1596.974 1596.974 1596.974 1596.974 00
12/16/2016 1598.41 1598.41 1598.41 1598.41 00
12/15/2016 1592.011 1592.011 1592.011 1592.011 00
12/14/2016 1564.779 1564.779 1564.779 1564.779 00
12/13/2016 1571.618 1571.618 1571.618 1571.618 00
12/12/2016 1556.878 1556.878 1556.878 1556.878 00
12/09/2016 1569.947 1569.947 1569.947 1569.947 00
12/08/2016 1533.589 1533.589 1533.589 1533.589 00
12/07/2016 1525.103 1525.103 1525.103 1525.103 00
12/06/2016 1518.124 1518.124 1518.124 1518.124 00
12/05/2016 1519.05 1519.05 1519.05 1519.05 00
12/02/2016 1511.709 1511.709 1511.709 1511.709 00
12/01/2016 1512.216 1512.216 1512.216 1512.216 00
11/30/2016 1521.709 1521.709 1521.709 1521.709 00
11/29/2016 1507.136 1507.136 1507.136 1507.136 00
11/28/2016 1502.238 1502.238 1502.238 1502.238 00
11/25/2016 1493.756 1493.756 1493.756 1493.756 00
11/23/2016 1469.03 1469.03 1469.03 1469.03 00
11/22/2016 1478.6 1478.6 1478.6 1478.6 00
11/21/2016 1487.16 1487.16 1487.16 1487.16 00
11/18/2016 1489.967 1489.967 1489.967 1489.967 00
11/17/2016 1489.347 1489.347 1489.347 1489.347 00
11/16/2016 1487.189 1487.189 1487.189 1487.189 00
11/15/2016 1489.978 1489.978 1489.978 1489.978 00
11/14/2016 1475.8 1475.8 1475.8 1475.8 00
11/11/2016 1475.507 1475.507 1475.507 1475.507 00
11/10/2016 1483.609 1483.609 1483.609 1483.609 00
11/09/2016 1498.48 1498.48 1498.48 1498.48 00
11/08/2016 1490.791 1490.791 1490.791 1490.791 00
11/07/2016 1520.388 1520.388 1520.388 1520.388 00
11/04/2016 1497.181 1497.181 1497.181 1497.181 00
11/03/2016 1524.418 1524.418 1524.418 1524.418 00
11/02/2016 1519.67 1519.67 1519.67 1519.67 00
11/01/2016 1555.319 1555.319 1555.319 1555.319 00
10/31/2016 1584.875 1584.875 1584.875 1584.875 00
10/28/2016 1572.596 1572.596 1572.596 1572.596 00
10/27/2016 1681.619 1681.619 1681.619 1681.619 00
10/26/2016 1666.201 1666.201 1666.201 1666.201 00
10/25/2016 1685.665 1685.665 1685.665 1685.665 00
10/24/2016 1707.75 1707.75 1707.75 1707.75 00
10/21/2016 1710.803 1710.803 1710.803 1710.803 00
10/20/2016 1692.914 1692.914 1692.914 1692.914 00
10/19/2016 1686.146 1686.146 1686.146 1686.146 00
10/18/2016 1669.699 1669.699 1669.699 1669.699 00
10/17/2016 1643.211 1643.211 1643.211 1643.211 00
10/14/2016 1639.856 1639.856 1639.856 1639.856 00
10/13/2016 1609.103 1609.103 1609.103 1609.103 00
10/12/2016 1626.947 1626.947 1626.947 1626.947 00
10/11/2016 1628.74 1628.74 1628.74 1628.74 00
10/10/2016 1639.19 1639.19 1639.19 1639.19 00
10/07/2016 1634.613 1634.613 1634.613 1634.613 00
10/06/2016 1653.541 1653.541 1653.541 1653.541 00
10/05/2016 1661.439 1661.439 1661.439 1661.439 00
10/04/2016 1646.137 1646.137 1646.137 1646.137 00
10/03/2016 1641.902 1641.902 1641.902 1641.902 00
09/30/2016 1652.795 1652.795 1652.795 1652.795 00
09/29/2016 1664.009 1664.009 1664.009 1664.009 00
09/28/2016 1688.738 1688.738 1688.738 1688.738 00
09/27/2016 1672.5 1672.5 1672.5 1672.5 00
09/26/2016 1699.537 1699.537 1699.537 1699.537 00
09/23/2016 1709.88 1709.88 1709.88 1709.88 00
09/22/2016 1739.786 1739.786 1739.786 1739.786 00
09/21/2016 1740.544 1740.544 1740.544 1740.544 00
09/20/2016 1742.56 1742.56 1742.56 1742.56 00
09/19/2016 1737.856 1737.856 1737.856 1737.856 00
09/16/2016 1727.172 1727.172 1727.172 1727.172 00
09/15/2016 1727.328 1727.328 1727.328 1727.328 00
09/14/2016 1726.662 1726.662 1726.662 1726.662 00
09/13/2016 1718.167 1718.167 1718.167 1718.167 00
09/12/2016 1704.028 1704.028 1704.028 1704.028 00
09/09/2016 1704.61 1704.61 1704.61 1704.61 00
09/08/2016 1730.643 1730.643 1730.643 1730.643 00
09/07/2016 1737.637 1737.637 1737.637 1737.637 00
09/06/2016 1732.482 1732.482 1732.482 1732.482 00
09/02/2016 1744.285 1744.285 1744.285 1744.285 00
09/01/2016 1742.517 1742.517 1742.517 1742.517 00
08/31/2016 1755.383 1755.383 1755.383 1755.383 00
08/30/2016 1763.77 1763.77 1763.77 1763.77 00
08/29/2016 1750.567 1750.567 1750.567 1750.567 00
08/26/2016 1747.225 1747.225 1747.225 1747.225 00
08/25/2016 1745.243 1745.243 1745.243 1745.243 00
08/24/2016 1757.345 1757.345 1757.345 1757.345 00
08/23/2016 1747.45 1747.45 1747.45 1747.45 00
08/22/2016 1752.581 1752.581 1752.581 1752.581 00
08/19/2016 1728.352 1728.352 1728.352 1728.352 00
08/18/2016 1724.122 1724.122 1724.122 1724.122 00
08/17/2016 1702.076 1702.076 1702.076 1702.076 00
08/16/2016 1717.373 1717.373 1717.373 1717.373 00
08/15/2016 1731.652 1731.652 1731.652 1731.652 00
08/12/2016 1719.211 1719.211 1719.211 1719.211 00
08/11/2016 1720.308 1720.308 1720.308 1720.308 00
08/10/2016 1728.06 1728.06 1728.06 1728.06 00
08/09/2016 1757.557 1757.557 1757.557 1757.557 00
08/08/2016 1732.364 1732.364 1732.364 1732.364 00
08/05/2016 1765.78 1765.78 1765.78 1765.78 00
08/04/2016 1854.264 1854.264 1854.264 1854.264 00
08/03/2016 1842.12 1842.12 1842.12 1842.12 00
08/02/2016 1852.292 1852.292 1852.292 1852.292 00
08/01/2016 1891.795 1891.795 1891.795 1891.795 00
07/29/2016 1890.136 1890.136 1890.136 1890.136 00
07/28/2016 1884.873 1884.873 1884.873 1884.873 00
07/27/2016 1881.417 1881.417 1881.417 1881.417 00
07/26/2016 1887.964 1887.964 1887.964 1887.964 00
07/25/2016 1853.425 1853.425 1853.425 1853.425 00
07/22/2016 1875.34 1875.34 1875.34 1875.34 00
07/21/2016 1867.057 1867.057 1867.057 1867.057 00
07/20/2016 1867.345 1867.345 1867.345 1867.345 00
07/19/2016 1845.976 1845.976 1845.976 1845.976 00
07/18/2016 1848.402 1848.402 1848.402 1848.402 00
07/15/2016 1848.33 1848.33 1848.33 1848.33 00
07/14/2016 1852.673 1852.673 1852.673 1852.673 00
07/13/2016 1855.621 1855.621 1855.621 1855.621 00
07/12/2016 1859.531 1859.531 1859.531 1859.531 00
07/11/2016 1854.99 1854.99 1854.99 1854.99 00
07/08/2016 1827.802 1827.802 1827.802 1827.802 00
07/07/2016 1813.797 1813.797 1813.797 1813.797 00
07/06/2016 1780.68 1780.68 1780.68 1780.68 00
07/05/2016 1818.446 1818.446 1818.446 1818.446 00
07/01/2016 1841.799 1841.799 1841.799 1841.799 00
06/30/2016 1817.567 1817.567 1817.567 1817.567 00
06/29/2016 1798.803 1798.803 1798.803 1798.803 00
06/28/2016 1753.093 1753.093 1753.093 1753.093 00
06/27/2016 1716.313 1716.313 1716.313 1716.313 00
06/24/2016 1766.507 1766.507 1766.507 1766.507 00
06/23/2016 1819.204 1819.204 1819.204 1819.204 00
06/22/2016 1792.219 1792.219 1792.219 1792.219 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for NDZ





Research Brokers before you trade

Want to trade FX?





Smart Portfolio