Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 28-MAR-2016 TO 28-JUN-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
06/28/2016 33.353 33.81 33.35 33.81 15,791
06/27/2016 33.16 33.32 33.05 33.05 15,321
06/24/2016 33.0595 34.3132 32.76 33.8507 3,050
06/23/2016 35.24 35.24 35.14 35.14 7,241
06/22/2016 34.55 34.6918 34.55 34.6918 6,290
06/21/2016 34.5299 34.6059 34.4539 34.6059 1,556
06/20/2016 34.399 34.56 34.3023 34.3585 26,871
06/17/2016 33.6296 33.6296 33.6296 33.6296 00
06/16/2016 33.5 33.6296 32.9758 33.6296 1,943
06/15/2016 34.65 34.65 34.65 34.65 00
06/14/2016 35 35 34.65 34.65 5,297
06/13/2016 35.2046 35.2903 35.09 35.09 4,273
06/10/2016 35.2801 35.4679 35.2801 35.4679 330
06/09/2016 35.952 35.952 35.7024 35.7024 6,726
06/08/2016 37 37 36.1 36.2722 13,600
06/07/2016 36 36.48 36 36.48 11,110
06/06/2016 34.78 35.4254 34.78 35.4254 30,189
06/03/2016 34.33 34.73 34.28 34.67 3,710
06/02/2016 33.7894 33.7894 33.7894 33.7894 314
06/01/2016 32.75 32.85 32.5433 32.85 1,100
05/31/2016 33.68 33.7061 33.21 33.21 12,647
05/27/2016 33.8 33.84 33.496 33.746 1,700
05/26/2016 33.55 33.55 33.55 33.55 2,525
05/25/2016 33.17 33.461 33.17 33.461 300
05/24/2016 32.81 32.9007 32.696 32.696 33,374
05/23/2016 33.23 33.24 32.2 32.2 1,298
05/20/2016 32.4463 32.4463 32.35 32.35 2,079
05/19/2016 32.099 32.099 32.05 32.05 2,400
05/18/2016 32.6367 32.6367 32.58 32.58 2,087
05/17/2016 32.5422 32.7699 32.5422 32.7699 8,078
05/16/2016 32.63 32.7874 32.59 32.6 17,296
05/13/2016 32.59 32.78 32.44 32.483 2,501
05/12/2016 32.8486 32.8486 32.58 32.58 5,050
05/11/2016 32.057 32.6381 32.057 32.6381 2,579
05/10/2016 31.6884 32.11 31.6807 32.079 3,770
05/09/2016 32 32.0967 31.71 31.71 1,501
05/06/2016 32.396 32.396 32.15 32.15 2,806
05/05/2016 33.45 33.45 32.5256 32.5256 10,351
05/04/2016 32.91 33.1595 32.8925 32.95 2,631
05/03/2016 34.5021 34.5021 33.3 33.4167 4,079
05/02/2016 35.7007 35.7007 35.4218 35.4258 896
04/29/2016 35.95 35.95 35.757 35.77 6,007
04/28/2016 35.8103 35.93 35.81 35.93 400
04/27/2016 36 36.13 35.9531 35.9571 1,937
04/26/2016 35.8609 35.88 35.7142 35.88 1,251
04/25/2016 35.514 35.56 35.23 35.39 90,662
04/22/2016 35.57 35.58 35.57 35.58 1,417
04/21/2016 35.69 35.69 35.4 35.4 2,660
04/20/2016 35.61 36.1743 35.61 36.1579 1,649
04/19/2016 35.1438 35.49 35.1438 35.49 2,179
04/18/2016 34.109 34.81 34.109 34.73 13,468
04/15/2016 34.3493 34.72 34.3493 34.72 1,277
04/14/2016 34.7238 34.7238 34.44 34.49 5,696
04/13/2016 34.2153 34.45 34.2153 34.39 12,812
04/12/2016 33.6167 33.99 33.6167 33.93 7,517
04/11/2016 32.76 33.18 32.76 33.18 3,089
04/08/2016 32.6602 32.6602 32.6602 32.6602 2,187
04/07/2016 32.08 32.2 31.65 31.68 4,750
04/06/2016 32.08 32.46 32.08 32.2336 54,733
04/05/2016 32.12 32.2395 32.12 32.2395 5,790
04/04/2016 32.6868 32.76 32.6 32.6 2,567
04/01/2016 32.11 32.7509 32.11 32.7415 4,480
03/31/2016 33.5 33.6098 33.5 33.6098 13,002
03/30/2016 32.97 32.97 32.9164 32.9164 950
03/29/2016 32.15 32.4915 32 32.4915 54,351
03/28/2016 31.4975 32.2112 31.4975 32.2112 3,712
*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?