Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-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
03/26/2015 16.5 16.5 16.5 16.5 00
03/25/2015 16.5 16.5 16.5 16.5 00
03/24/2015 16.65 16.65 16.5 16.5 1,832
03/23/2015 16.65 16.65 16.5 16.5 4,970
03/20/2015 16.65 16.65 16.65 16.65 401
03/19/2015 16.65 16.65 16.6 16.65 3,230
03/18/2015 16.65 16.65 16.65 16.65 102
03/17/2015 16.65 16.65 16.65 16.65 200
03/16/2015 16.35 16.65 16.35 16.65 1,800
03/13/2015 16.05 16.05 16.05 16.05 2,155
03/12/2015 16.05 16.05 15.6 16.05 1,611
03/11/2015 16.05 16.05 16.05 16.05 582
03/10/2015 15.6 15.6 15.6 15.6 00
03/09/2015 15.75 16.05 15.6 15.6 1,490
03/06/2015 15.49 15.49 15.49 15.49 356
03/05/2015 15.49 15.5 15.45 15.45 17,257
03/04/2015 15.5 15.5 15.25 15.25 1,479
03/03/2015 15.5 15.5 15.4 15.4 1,396
03/02/2015 15.5 15.59 15.49 15.5 1,534
02/27/2015 15.46 15.46 15.3 15.3 15,400
02/26/2015 15.45 15.46 15.4 15.46 5,425
02/25/2015 15.34 15.34 15.34 15.34 00
02/24/2015 15.32 15.4 15.31 15.34 5,705
02/23/2015 15.35 15.35 15.35 15.35 200
02/20/2015 15.12 15.3 15.12 15.3 7,505
02/19/2015 14.8 15 14.8 15 847
02/18/2015 15 15 15 15 480
02/17/2015 15.35 15.35 15 15 1,000
02/13/2015 14.79 15.35 14.79 15.35 1,750
02/12/2015 14.55 14.8 14.55 14.8 9,705
02/11/2015 14.94 14.94 14.75 14.75 3,247
02/10/2015 14.55 14.55 14.55 14.55 9,012
02/09/2015 14.16 15.35 14.16 15.35 13,808
02/06/2015 13.95 14.4 13.92 14 6,135
02/05/2015 14.1 14.4 14.1 14.4 7,100
02/04/2015 14 14.1 13.92 14 3,378
02/03/2015 14 14.3 14 14.3 6,500
02/02/2015 14.3 14.3 14 14 2,500
01/30/2015 14 14.3 13.964 14.3 8,759
01/29/2015 14.1 14.1 14 14 2,746
01/28/2015 14.1 14.1 14.1 14.1 00
01/27/2015 14.1 14.1 14.1 14.1 00
01/26/2015 14.06 14.1 14.06 14.1 713
01/23/2015 13.82 13.82 13.82 13.82 160
01/22/2015 13.8 13.8 13.8 13.8 1,000
01/21/2015 13.7 13.7 13.7 13.7 00
01/20/2015 13.81 13.81 13.7 13.7 943
01/16/2015 13.8 13.8 13.8 13.8 00
01/15/2015 13.8 13.84 13.8 13.8 550
01/14/2015 13.99 13.99 13.99 13.99 350
01/13/2015 13.84 13.84 13.8 13.8 550
01/12/2015 13.8 13.8 13.8 13.8 116
01/09/2015 14.05 14.05 14.05 14.05 332
01/08/2015 14 14 14 14 1,200
01/07/2015 14.05 14.05 13.8 13.8 520
01/06/2015 14.1 14.1 13.75 13.75 2,000
01/05/2015 14.02 14.3 14.02 14.25 1,637
01/02/2015 14.36 14.36 14.36 14.36 00
12/31/2014 14.36 14.36 14.36 14.36 500
12/30/2014 14.5 14.5 14.4 14.41 1,698
12/29/2014 14.89 14.89 14.89 14.89 00
12/26/2014 14.89 14.89 14.74 14.89 507
*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?