Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-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
08/03/2015 1.44 1.46 1.33 1.33 101,688
07/31/2015 1.44 1.53 1.41 1.49 214,804
07/30/2015 1.38 1.4 1.34 1.39 76,946
07/29/2015 1.38 1.42 1.38 1.38 102,594
07/28/2015 1.4 1.4 1.33 1.35 38,805
07/27/2015 1.43 1.43 1.36 1.39 35,925
07/24/2015 1.43 1.43 1.38 1.4 175,401
07/23/2015 1.53 1.54 1.44 1.45 41,771
07/22/2015 1.64 1.64 1.53 1.57 189,849
07/21/2015 1.61 1.61 1.55 1.58 128,747
07/20/2015 1.68 1.68 1.54 1.55 150,847
07/17/2015 1.7 1.71 1.5964 1.68 260,834
07/16/2015 1.75 1.76 1.69 1.72 2,756
07/15/2015 1.77 1.8 1.7 1.8 43,536
07/14/2015 1.76 1.84 1.73 1.81 116,178
07/13/2015 1.74 1.78 1.676 1.76 40,404
07/10/2015 1.67 1.7904 1.67 1.7452 173,789
07/09/2015 1.75 1.75 1.57 1.69 386,246
07/08/2015 1.7 1.7 1.6 1.68 44,615
07/07/2015 1.71 1.72 1.56 1.56 15,615
07/06/2015 1.8 1.81 1.71 1.76 18,354
07/02/2015 1.81 1.87 1.79 1.83 9,710
07/01/2015 1.93 1.93 1.8 1.82 38,468
06/30/2015 1.93 1.97 1.88 1.97 122,089
06/29/2015 1.95 1.95 1.88 1.91 113,933
06/26/2015 1.93 2.01 1.93 2.01 32,453
06/25/2015 2.059 2.059 1.99 1.99 93,764
06/24/2015 2 2.01 1.9732 2 258,628
06/23/2015 2.02 2.05 1.99 2.03 66,641
06/22/2015 2.03 2.06 2.0201 2.05 9,591
06/19/2015 2 2.07 1.95 1.95 56,844
06/18/2015 2.01 2.04 1.98 2.01 3,225
06/17/2015 2.01 2.02 1.98 2.01 135,770
06/16/2015 1.99 2.01 1.97 1.99 44,231
06/15/2015 1.99 2 1.98 1.99 50,537
06/12/2015 2 2.01 1.98 2.01 34,104
06/11/2015 2.01 2.01 1.98 2 86,630
06/10/2015 2.03 2.1 1.97 2.1 95,594
06/09/2015 2 2.02 1.93 1.99 669,943
06/08/2015 2.04 2.06 1.95 2.01 255,068
06/05/2015 2.13 2.13 2.04 2.04 10,766
06/04/2015 2.14 2.16 2.08 2.08 3,385
06/03/2015 2.25 2.25 2.15 2.19 356,098
06/02/2015 2.13 2.22 2.13 2.18 350,566
06/01/2015 2.24 2.24 2.0785 2.08 37,321
05/29/2015 2.09 2.25 2.06 2.25 549,984
05/28/2015 2.02 2.11 2.02 2.11 157,491
05/27/2015 2.04 2.17 2 2.03 85,774
05/26/2015 2 2.05 2 2.05 83,184
05/22/2015 2.051 2.1 2.03 2.04 49,288
05/21/2015 2.1 2.1 2.03 2.06 53,841
05/20/2015 2 2.09 2 2.07 110,950
05/19/2015 2 2.02 1.98 2 232,591
05/18/2015 2.04 2.07 2.01 2.07 72,452
05/15/2015 2.05 2.11 2.02 2.11 116,443
05/14/2015 2.02 2.0538 2 2.02 3,899,478
05/13/2015 1.91 2.03 1.9 2.02 323,921
05/12/2015 1.9 1.93 1.9 1.91 92,708
05/11/2015 1.93 1.93 1.91 1.91 23,578
05/08/2015 1.9 1.95 1.87 1.95 25,199
05/07/2015 1.99 2.02 1.83 1.83 8,742
05/06/2015 1.82 1.96 1.82 1.94 210,864
05/05/2015 1.86 1.96 1.76 1.76 103,222
05/04/2015 1.92 1.93 1.8 1.8 251,739
*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?