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 27.57 27.57 27.3757 27.3757 1,438
03/25/2015 28.4557 28.4557 27.8111 27.8111 1,075
03/24/2015 28.91 28.91 28.91 28.91 1,172
03/23/2015 28.68 28.68 28.68 28.68 935
03/20/2015 28.647 28.7757 28.647 28.775 4,945
03/19/2015 28.35 28.35 28.1832 28.3 3,427
03/18/2015 28.101 28.115 28.06 28.115 853
03/17/2015 28.06 28.2 27.99 28.2 1,951
03/16/2015 28.1 28.21 28.1 28.2 1,599
03/13/2015 27.7284 27.86 27.7284 27.86 1,733
03/12/2015 28.663 28.67 28.38 28.38 3,261
03/11/2015 28.5698 28.5698 28.2789 28.4 1,505
03/10/2015 29.1497 29.1497 28.58 28.6895 1,402
03/09/2015 29.46 29.46 29.363 29.46 1,433
03/06/2015 29.5397 29.58 29.4722 29.53 1,010
03/05/2015 29.8397 30 29.8397 29.925 1,019
03/04/2015 29.3331 29.47 29.3331 29.47 681
03/03/2015 29.7597 29.78 29.7597 29.78 950
03/02/2015 29.7431 29.7431 29.63 29.6767 1,304
02/27/2015 29.82 29.87 29.8 29.87 982
02/26/2015 29.89 30.078 29.89 30.078 804
02/25/2015 29.916 29.916 29.916 29.916 00
02/24/2015 29.95 29.95 29.95 29.95 248
02/23/2015 29.44 29.66 29.44 29.66 430
02/20/2015 28.87 29.28 28.87 29.06 1,161
02/19/2015 29.05 29.05 29.05 29.05 466
02/18/2015 28.85 29.09 28.85 29.09 522
02/17/2015 28.55 28.62 28.514 28.62 16,719
02/13/2015 28.924 29.11 28.924 29.11 1,961
02/12/2015 29.06 29.31 29.06 29.31 1,627
02/11/2015 28.94 28.94 28.94 28.94 795
02/10/2015 29.136 29.44 28.93 29.44 1,045
02/09/2015 29.022 29.022 28.77 28.77 587
02/06/2015 29.6 29.6 29.6 29.6 451
02/05/2015 29.686 29.78 29.686 29.78 700
02/04/2015 29.35 29.39 29.2965 29.39 851
02/03/2015 28.99 29.29 28.99 29.29 2,075
02/02/2015 28.6495 28.6495 28.535 28.63 8,243
01/30/2015 28.86 28.962 28.72 28.72 10,389
01/29/2015 29.072 29.08 28.85 29.03 239,252
01/28/2015 29.244 29.244 28.85 28.85 234,729
01/27/2015 29.25 29.43 29.25 29.35 307,377
01/26/2015 28.934 29.03 28.7273 29.03 576,769
01/23/2015 28.598 28.738 28.58 28.58 737,699
01/22/2015 28.758 28.962 28.56 28.69 325,180
01/21/2015 28.41 28.5059 28.41 28.48 244,369
01/20/2015 28.524 28.6 28.5 28.55 208,540
01/16/2015 28.27 28.44 28.192 28.44 6,228
01/15/2015 28.17 28.31 28.05 28.275 7,595
01/14/2015 28.102 28.12 27.96 28.12 76,470
01/13/2015 27.95 27.95 27.63 27.8 2,660
01/12/2015 28.118 28.118 27.98 28.09 10,310
01/09/2015 28.09 28.09 27.916 28.012 9,335
01/08/2015 27.97 28.01 27.91 27.92 3,050
01/07/2015 27.83 27.83 27.676 27.76 2,043
01/06/2015 28.062 28.062 27.81 27.81 5,400
01/05/2015 28.54 28.54 28.29 28.4 9,100
01/02/2015 28.6752 28.85 28.55 28.5895 3,700
12/31/2014 28.83 28.882 28.804 28.804 1,700
12/30/2014 28.91 29.1 28.904 29.072 2,500
12/29/2014 29.06 29.06 28.97 28.97 7,800
12/26/2014 28.802 29.04 28.802 29.02 6,200
*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?