Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 28-MAR-2016 TO 28-JUN-2016

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
06/28/2016 14.37 14.37 14.22 14.335 7,086
06/27/2016 14.1 14.16 13.97 14.16 7,193
06/24/2016 14.17 14.31 14.17 14.23 22,136
06/23/2016 14.59 14.65 14.58 14.65 8,548
06/22/2016 14.39 14.425 14.32 14.36 6,335
06/21/2016 14.63 14.64 14.54 14.61 12,672
06/20/2016 14.56 14.68 14.5 14.525 12,938
06/17/2016 14.305 14.33 14.21 14.3 7,723
06/16/2016 14.08 14.18 13.98 14.17 34,309
06/15/2016 14.185 14.22 14.119 14.17 10,018
06/14/2016 13.95 14.05 13.93 14.025 8,070
06/13/2016 14.195 14.22 14.1 14.125 18,474
06/10/2016 14.395 14.41 14.3 14.34 4,635
06/09/2016 14.693 14.74 14.67 14.73 13,205
06/08/2016 14.85 14.91 14.78 14.78 6,801
06/07/2016 14.49 14.52 14.43 14.48 5,248
06/06/2016 14.33 14.42 14.25 14.365 7,850
06/03/2016 14.09 14.19 14.05 14.13 5,707
06/02/2016 14.17 14.26 14.14 14.185 9,671
06/01/2016 14.38 14.45 14.37 14.44 10,618
05/31/2016 14.47 14.6 14.41 14.455 8,945
05/27/2016 14.285 14.285 14.24 14.255 2,511
05/26/2016 14.475 14.56 14.39 14.48 6,513
05/25/2016 14.44 14.54 14.44 14.48 5,727
05/24/2016 14.41 14.44 14.37 14.42 8,046
05/23/2016 14.171 14.36 14.171 14.205 26,306
05/20/2016 14.38 14.42 14.28 14.41 68,004
05/19/2016 14.17 14.26 14.16 14.235 4,223
05/18/2016 14.355 14.46 14.29 14.315 8,047
05/17/2016 14.5 14.5 14.32 14.33 11,553
05/16/2016 14.34 14.41 14.34 14.395 4,185
05/13/2016 14.14 14.16 14.11 14.13 4,651
05/12/2016 14.33 14.33 14.21 14.24 6,077
05/11/2016 14.35 14.35 14.24 14.29 19,434
05/10/2016 14.29 14.39 14.27 14.36 27,431
05/09/2016 14.04 14.04 13.94 14.01 3,578
05/06/2016 14 14.13 14 14.12 7,651
05/05/2016 14.11 14.13 14.08 14.13 5,365
05/04/2016 14.09 14.1 13.98 14.03 9,482
05/03/2016 14.152 14.2 14.1 14.2 13,640
05/02/2016 14.295 14.33 14.28 14.325 2,646
04/29/2016 13.94 13.94 13.73 13.78 4,451
04/28/2016 14.12 14.155 13.87 13.93 8,166
04/27/2016 14.78 14.78 14.64 14.72 19,166
04/26/2016 14.28 14.66 14.28 14.65 10,200
04/25/2016 14.086 14.09 14.02 14.08 7,413
04/22/2016 14.14 14.24 14.14 14.2 12,313
04/21/2016 14.22 14.29 14.18 14.18 9,308
04/20/2016 14.085 14.34 14.085 14.21 6,562
04/19/2016 14.14 14.14 14.03 14.03 6,752
04/18/2016 13.755 13.9 13.755 13.83 14,338
04/15/2016 13.87 13.87 13.82 13.85 25,844
04/14/2016 14.015 14.015 13.91 13.915 12,721
04/13/2016 13.91 14 13.91 13.96 8,930
04/12/2016 13.515 13.66 13.515 13.61 13,859
04/11/2016 13.495 13.52 13.42 13.44 12,292
04/08/2016 13.37 13.43 13.36 13.36 8,648
04/07/2016 13 13 12.79 12.86 23,915
04/06/2016 12.61 12.68 12.5 12.665 13,199
04/05/2016 12.61 12.61 12.46 12.52 457,388
04/04/2016 12.77 12.87 12.74 12.765 14,655
04/01/2016 12.66 12.72 12.644 12.65 10,905
03/31/2016 12.94 12.94 12.87 12.88 11,272
03/30/2016 13 13.076 13 13.045 10,453
03/29/2016 12.75 12.93 12.75 12.885 15,562
03/28/2016 12.62 12.86 12.62 12.83 43,875
*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?