Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-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
08/27/2015 21.1 21.1 21.1 21.1 00
08/26/2015 21.1 21.1 21.1 21.1 00
08/25/2015 21.1 21.1 21.1 21.1 00
08/24/2015 21.1 21.1 21.1 21.1 00
08/21/2015 21.1 21.1 21.1 21.1 00
08/20/2015 21.1 21.1 21.1 21.1 00
08/19/2015 21.1 21.1 21.1 21.1 00
08/18/2015 21.1 21.1 21.1 21.1 00
08/17/2015 21.1 21.1 21.1 21.1 00
08/14/2015 21.1 21.1 21.1 21.1 00
08/13/2015 21.1 21.1 21.1 21.1 00
08/12/2015 21.1 21.1 21.1 21.1 00
08/11/2015 21.1 21.1 21.1 21.1 00
08/10/2015 21.1 21.1 21.1 21.1 00
08/07/2015 21.1 21.1 21.1 21.1 00
08/06/2015 21.1 21.1 21.1 21.1 00
08/05/2015 21.1 21.1 21.1 21.1 200
08/04/2015 22.5001 22.9999 22.5001 22.9999 2,015
08/03/2015 23.64 23.64 22.01 22.01 6,826
07/31/2015 21.6 21.61 21.5 21.5 3,258
07/30/2015 22.4 22.4 21 21.8999 6,528
07/29/2015 21.36 24.9 21.15 21.15 25,783
07/28/2015 22.45 22.7 20.28 21.8 1,500
07/27/2015 23.95 23.95 23.95 23.95 150
07/24/2015 22.05 26.06 22.05 24 2,162
07/23/2015 19.75 19.75 19.75 19.75 00
07/22/2015 19.75 19.75 19.75 19.75 00
07/21/2015 19.75 19.75 19.75 19.75 00
07/20/2015 19.75 19.75 19.75 19.75 00
07/17/2015 19.75 19.75 19.75 19.75 00
07/16/2015 19.75 19.75 19.75 19.75 00
07/15/2015 20.9899 20.9899 19.75 19.75 975
07/14/2015 19.06 19.06 19.06 19.06 00
07/13/2015 19.06 19.06 19.06 19.06 00
07/10/2015 19.06 19.06 19.06 19.06 00
07/09/2015 20.8 20.8 19.06 19.06 1,800
07/08/2015 19.81 19.84 19.8 19.8 1,700
07/07/2015 20 20 20 20 300
07/06/2015 19.9999 19.9999 19.9999 19.9999 00
07/02/2015 19.9999 19.9999 19.9999 19.9999 00
07/01/2015 19.9999 19.9999 19.9999 19.9999 00
06/30/2015 19.9999 19.9999 19.9999 19.9999 00
06/29/2015 19.9999 19.9999 19.9999 19.9999 00
06/26/2015 19.99 20.25 19.8 19.9999 4,015
06/25/2015 19.8001 19.8001 19.8001 19.8001 00
06/24/2015 19.8001 19.8001 19.8001 19.8001 00
06/23/2015 19.8001 19.8001 19.8001 19.8001 400
06/22/2015 19.81 19.81 19.81 19.81 00
06/19/2015 19.81 19.81 19.81 19.81 00
06/18/2015 19.81 19.81 19.81 19.81 00
06/17/2015 19.81 19.81 19.81 19.81 00
06/16/2015 19.81 19.81 19.81 19.81 00
06/15/2015 19.81 19.81 19.81 19.81 00
06/12/2015 19.81 19.81 19.81 19.81 200
06/11/2015 19 19 19 19 00
06/10/2015 19 19 19 19 00
06/09/2015 20.05 20.5 19 19 1,132
06/08/2015 19.8 20.0001 19.8 20.0001 572
06/05/2015 20.3 20.3 18.9 19.8 3,596
06/04/2015 20.5 20.5 20.25 20.3 524
06/03/2015 20.45 20.4999 20.01 20.4999 450
06/02/2015 19.25 19.25 19.25 19.25 00
06/01/2015 19.25 19.25 19.25 19.25 00
05/29/2015 19.25 19.25 19 19.25 5,797
05/28/2015 19.25 19.25 19.25 19.25 00
05/27/2015 19.301 19.35 19.25 19.25 3,215
*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?