Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-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
03/05/2015 8.1 8.1 8.1 8.1 00
03/04/2015 7.9 8.1 7.8 8.1 700
03/03/2015 8.23 8.23 8.23 8.23 00
03/02/2015 7.9875 8.23 7.9875 8.23 700
02/27/2015 7.91 7.91 7.91 7.91 00
02/26/2015 7.85 7.91 7.81 7.91 1,674
02/25/2015 8.0855 8.0855 8.0855 8.0855 00
02/24/2015 7.9905 8.0855 7.9905 8.0855 250
02/23/2015 8 8 8 8 00
02/20/2015 8 8 8 8 00
02/19/2015 7.85 8 7.85 8 600
02/18/2015 7.85 7.85 7.85 7.85 200
02/17/2015 8.1 8.1 8.1 8.1 100
02/13/2015 7.85 7.87 7.85 7.87 118,600
02/12/2015 8.05 8.05 8 8 300
02/11/2015 7.95 7.95 7.9 7.9 1,300
02/10/2015 8 8 8 8 00
02/09/2015 8 8 8 8 500
02/06/2015 8.1 8.1 8.1 8.1 300
02/05/2015 8 8 8 8 00
02/04/2015 7.9 8 7.9 8 1,155
02/03/2015 8 8 7.81 7.81 2,205
02/02/2015 7.85 7.85 7.85 7.85 00
01/30/2015 7.85 7.85 7.85 7.85 00
01/29/2015 7.95 7.95 7.85 7.85 2,000
01/28/2015 7.91 8 7.9 7.9 1,886
01/27/2015 7.92 8 7.9 7.9 3,962
01/26/2015 8.37 8.37 7.92 7.92 4,517
01/23/2015 7.9 7.9 7.9 7.9 5,400
01/22/2015 8.35 8.35 8.35 8.35 00
01/21/2015 8 8.39 8 8.35 6,850
01/20/2015 8 8 8 8 00
01/16/2015 8 8 8 8 721
01/15/2015 8 8.3 8 8.3 326
01/14/2015 8.3 8.3 8.3 8.3 00
01/13/2015 8.3 8.3 8.3 8.3 00
01/12/2015 8.3 8.3 8.3 8.3 100
01/09/2015 8.39 8.39 8.39 8.39 875
01/08/2015 8.25 8.25 8.25 8.25 1,000
01/07/2015 8.3 8.3 8.3 8.3 00
01/06/2015 8.3 8.3 8.3 8.3 00
01/05/2015 8.3 8.3 8.3 8.3 00
01/02/2015 8.3 8.3 8.3 8.3 00
12/31/2014 8 8.3 8 8.3 445
12/30/2014 7.9 7.9 7.9 7.9 00
12/29/2014 7.9 7.9 7.9 7.9 00
12/26/2014 7.95 7.95 7.9 7.9 600
12/24/2014 8.01 8.01 8.01 8.01 250
12/23/2014 8.01 8.02 8 8.01 7,824
12/22/2014 8.2 8.2 8.2 8.2 00
12/19/2014 8.2 8.2 8.2 8.2 00
12/18/2014 8.01 8.2 8.01 8.2 400
12/17/2014 8.6 8.6 8.6 8.6 1,850
12/16/2014 8.45 8.5 8.45 8.5 8,100
12/15/2014 8 8 8 8 100
12/12/2014 8.19 8.25 8.19 8.25 1,196
12/11/2014 7.92 7.92 7.92 7.92 00
12/10/2014 7.92 7.92 7.92 7.92 00
12/09/2014 7.92 7.92 7.92 7.92 124
12/08/2014 8.05 8.05 8.05 8.05 00
12/05/2014 8.05 8.05 8.05 8.05 1,000
*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?