Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-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
07/06/2015 10.65 10.65 10.65 10.65 00
07/02/2015 10.65 10.65 10.65 10.65 00
07/01/2015 10.75 10.75 10.65 10.65 2,000
06/30/2015 10.71 10.71 10.71 10.71 00
06/29/2015 10.71 10.71 10.71 10.71 00
06/26/2015 10.71 10.71 10.71 10.71 00
06/25/2015 10.9 10.9 10.71 10.71 299
06/24/2015 11 11 11 11 00
06/23/2015 11 11 11 11 00
06/22/2015 11 11 11 11 1,132
06/19/2015 10.75 10.75 10.75 10.75 00
06/18/2015 11.07 11.07 10.75 10.75 1,102
06/17/2015 11.17 11.17 11.17 11.17 00
06/16/2015 11.17 11.17 11.17 11.17 00
06/15/2015 11.17 11.17 11.17 11.17 00
06/12/2015 11.17 11.17 11.17 11.17 00
06/11/2015 11.17 11.17 11.17 11.17 00
06/10/2015 11.17 11.17 11.17 11.17 273
06/09/2015 11.24 11.24 11.24 11.24 00
06/08/2015 11.24 11.24 11.24 11.24 00
06/05/2015 11.24 11.24 11.24 11.24 101
06/04/2015 11.1 11.1 11.1 11.1 00
06/03/2015 11.1 11.1 11.1 11.1 300
06/02/2015 11.1 11.1 11.1 11.1 750
06/01/2015 11 11.05 11 11 4,299
05/29/2015 10.95 10.95 10.95 10.95 700
05/28/2015 10.99 10.99 10.99 10.99 00
05/27/2015 10.99 10.99 10.99 10.99 00
05/26/2015 11 11 10.99 10.99 500
05/22/2015 11 11 11 11 1,542
05/21/2015 10.98 10.99 10.98 10.99 745
05/20/2015 10.94 10.94 10.94 10.94 500
05/19/2015 10.9 10.9 10.9 10.9 00
05/18/2015 10.9 10.9 10.9 10.9 645
05/15/2015 10.94 10.94 10.94 10.94 00
05/14/2015 10.94 10.94 10.94 10.94 300
05/13/2015 10.75 10.75 10.75 10.75 00
05/12/2015 10.75 10.75 10.75 10.75 00
05/11/2015 10.75 10.75 10.75 10.75 00
05/08/2015 10.75 10.75 10.75 10.75 00
05/07/2015 10.75 10.75 10.75 10.75 00
05/06/2015 10.75 10.75 10.75 10.75 00
05/05/2015 10.75 10.75 10.75 10.75 00
05/04/2015 10.75 10.75 10.75 10.75 00
05/01/2015 10.7499 10.75 10.7499 10.75 1,100
04/30/2015 10.75 10.75 10.75 10.75 00
04/29/2015 10.75 10.75 10.75 10.75 100
04/28/2015 10.5 10.5 10.5 10.5 100
04/27/2015 10.75 10.75 10.75 10.75 00
04/24/2015 10.75 10.75 10.75 10.75 400
04/23/2015 10.5 10.5 10.5 10.5 00
04/22/2015 10.5 10.5 10.5 10.5 00
04/21/2015 10.5 10.5 10.5 10.5 00
04/20/2015 10.5 10.5 10.5 10.5 00
04/17/2015 10.5 10.5 10.5 10.5 00
04/16/2015 10.5 10.5 10.5 10.5 00
04/15/2015 10.5 10.5 10.5 10.5 831
04/14/2015 10.6 10.6 10.6 10.6 00
04/13/2015 10.6 10.6 10.6 10.6 00
04/10/2015 10.6 10.6 10.6 10.6 1,006
04/09/2015 10.5 10.5 10.5 10.5 00
04/08/2015 10.9 10.9 10.5 10.5 606
04/07/2015 10.8 10.8 10.8 10.8 00
04/06/2015 10.9 10.9 10.8 10.8 500
*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?