Historical Stock Prices

$4.48
*  
0.04
0.88%
Get S Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-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.
07/02/2015 4.53 4.55 4.47 4.48 8,036,884
07/01/2015 4.56 4.6 4.51 4.52 6,966,402
06/30/2015 4.53 4.59 4.5 4.56 11,794,610
06/29/2015 4.49 4.53 4.48 4.52 9,847,674
06/26/2015 4.61 4.64 4.53 4.56 15,456,740
06/25/2015 4.63 4.73 4.56 4.62 19,011,830
06/24/2015 4.58 4.64 4.58 4.62 6,517,200
06/23/2015 4.72 4.75 4.55 4.58 18,224,440
06/22/2015 4.73 4.75 4.66 4.69 9,171,383
06/19/2015 4.75 4.8 4.68 4.68 10,023,210
06/18/2015 4.69 4.81 4.69 4.74 13,213,720
06/17/2015 4.64 4.74 4.63 4.69 10,774,100
06/16/2015 4.61 4.67 4.6 4.64 8,263,717
06/15/2015 4.63 4.65 4.59 4.62 7,160,038
06/12/2015 4.67 4.72 4.63 4.63 12,265,040
06/11/2015 4.49 4.71 4.48 4.67 16,399,540
06/10/2015 4.54 4.5566 4.51 4.54 10,813,600
06/09/2015 4.52 4.64 4.5 4.53 11,935,380
06/08/2015 4.47 4.55 4.42 4.5 10,850,140
06/05/2015 4.45 4.53 4.41 4.42 12,713,640
06/04/2015 4.53 4.61 4.43 4.46 31,617,230
06/03/2015 4.725 4.8 4.71 4.75 12,478,880
06/02/2015 4.6 4.705 4.585 4.69 7,194,865
06/01/2015 4.65 4.68 4.54 4.64 10,565,330
05/29/2015 4.63 4.65 4.59 4.65 13,089,030
05/28/2015 4.69 4.74 4.62 4.63 21,308,250
05/27/2015 4.73 4.77 4.61 4.72 17,311,860
05/26/2015 4.69 4.75 4.54 4.73 20,325,780
05/22/2015 4.72 4.73 4.66 4.69 12,862,900
05/21/2015 4.7 4.77 4.68 4.72 12,053,740
05/20/2015 4.73 4.75 4.685 4.7 8,699,204
05/19/2015 4.81 4.83 4.7 4.73 13,348,550
05/18/2015 4.84 4.87 4.77 4.81 9,034,040
05/15/2015 4.74 4.88 4.74 4.82 32,965,090
05/14/2015 4.705 4.75 4.66 4.74 8,764,182
05/13/2015 4.67 4.72 4.655 4.67 9,971,161
05/12/2015 4.66 4.7 4.61 4.66 12,126,880
05/11/2015 4.77 4.79 4.67 4.7 12,459,350
05/08/2015 4.8 4.83 4.74 4.77 7,598,485
05/07/2015 4.81 4.8259 4.69 4.73 18,998,260
05/06/2015 5.02 5.03 4.77 4.84 37,985,380
05/05/2015 5.15 5.29 4.89 4.99 43,926,200
05/04/2015 5.2 5.28 5.095 5.15 27,317,240
05/01/2015 5.15 5.22 5.085 5.22 11,045,500
04/30/2015 5.28 5.28 5.06 5.13 15,289,540
04/29/2015 5.29 5.33 5.25 5.3 7,037,307
04/28/2015 5.26 5.36 5.25 5.29 8,751,747
04/27/2015 5.27 5.34 5.19 5.26 7,909,603
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
*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?