Historical Stock Prices

$5.27
*  
0.03
0.57%
Get S Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading S now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-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.
04/24/2015 5.27 5.39 5.18 5.27 12,319,760
04/23/2015 5.07 5.3 5.06 5.24 15,942,700
04/22/2015 4.98 5.08 4.94 5.08 7,079,322
04/21/2015 4.99 5.01 4.93 4.98 8,382,058
04/20/2015 5.12 5.12 4.98 4.99 8,628,329
04/17/2015 5.07 5.12 5.03 5.11 6,661,257
04/16/2015 5.03 5.16 5.01 5.1 14,160,660
04/15/2015 4.99 5.05 4.97 5.04 8,579,769
04/14/2015 4.99 5.01 4.955 4.99 9,307,833
04/13/2015 5.01 5.04 4.95 4.98 7,477,958
04/10/2015 4.96 5.03 4.95 4.97 8,719,982
04/09/2015 4.925 4.96 4.84 4.93 14,736,940
04/08/2015 5 5.02 4.89 4.91 11,311,360
04/07/2015 5.035 5.07 4.97 4.99 8,045,322
04/06/2015 4.805 5 4.8 4.97 23,186,280
04/02/2015 4.72 4.87 4.72 4.85 17,189,170
04/01/2015 4.75 4.76 4.65 4.73 18,877,060
03/31/2015 4.74 4.76 4.65 4.74 13,074,100
03/30/2015 4.75 4.85 4.71 4.75 8,841,091
03/27/2015 4.77 4.79 4.69 4.72 9,539,270
03/26/2015 4.71 4.865 4.65 4.79 12,202,170
03/25/2015 4.99 5 4.76 4.76 15,169,630
03/24/2015 5.01 5.09 4.95 4.97 11,800,370
03/23/2015 4.95 5.08 4.94 5.08 11,208,960
03/20/2015 5.01 5.11 4.94 4.95 15,766,750
03/19/2015 5.09 5.09 4.94 4.99 10,908,310
03/18/2015 5.09 5.1 4.95 5.08 10,015,120
03/17/2015 5.12 5.14 5.05 5.09 6,790,095
03/16/2015 5.14 5.15 5.01 5.15 10,899,580
03/13/2015 5.08 5.18 5.05 5.12 13,547,850
03/12/2015 5.11 5.13 5.02 5.1 8,410,767
03/11/2015 5.11 5.115 5.01 5.05 12,824,540
03/10/2015 5.27 5.28 5.01 5.04 19,694,700
03/09/2015 5.23 5.35 5.17 5.34 11,599,870
03/06/2015 5.38 5.42 5.15 5.23 12,275,150
03/05/2015 5.24 5.45 5.23 5.38 17,153,670
03/04/2015 5.22 5.25 5.11 5.21 11,892,840
03/03/2015 5.11 5.25 5.1 5.24 14,728,590
03/02/2015 5.14 5.16 5.08 5.09 16,680,930
02/27/2015 4.84 5.15 4.83 5.12 36,785,230
02/26/2015 4.93 5.02 4.77 4.77 13,884,890
02/25/2015 4.63 4.99 4.61 4.96 32,406,410
02/24/2015 4.48 4.65 4.43 4.63 18,112,710
02/23/2015 4.8 4.8 4.54 4.67 18,235,690
02/20/2015 4.81 4.84 4.7 4.83 14,216,310
02/19/2015 4.99 5.05 4.8 4.88 21,006,830
02/18/2015 5.16 5.19 4.93 4.98 22,177,830
02/17/2015 5.27 5.28 5.1 5.18 21,074,290
02/13/2015 5.17 5.25 5.16 5.23 10,383,120
02/12/2015 5.05 5.17 5.03 5.15 13,901,960
02/11/2015 4.94 5.07 4.92 5.03 14,400,950
02/10/2015 4.93 4.99 4.85 4.92 13,167,040
02/09/2015 4.9 4.98 4.8 4.87 17,822,730
02/06/2015 4.87 4.96 4.67 4.92 28,307,460
02/05/2015 4.65 4.97 4.55 4.82 37,836,730
02/04/2015 4.49 4.64 4.46 4.58 24,641,600
02/03/2015 4.3 4.57 4.26 4.49 18,905,570
02/02/2015 4.32 4.385 4.21 4.27 16,747,970
01/30/2015 4.27 4.41 4.22 4.3 19,981,710
01/29/2015 4.34 4.37 4.16 4.25 16,504,510
01/28/2015 4.42 4.55 4.35 4.36 11,922,260
01/27/2015 4.35 4.4 4.26 4.38 5,559,421
01/26/2015 4.23 4.45 4.18 4.37 11,735,800
*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?