Save Stocks

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

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-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.
07/31/2015 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
05/26/2015 19.95 19.95 18.76 18.79 1,007
05/22/2015 20.49 20.49 20.49 20.49 00
05/21/2015 20 20.49 19.95 20.49 1,422
05/20/2015 19.95 19.95 19.95 19.95 600
05/19/2015 20.01 20.01 20.01 20.01 130
05/18/2015 19.9555 20 19.9555 20 680
05/15/2015 20.5001 20.5001 20.5001 20.5001 00
05/14/2015 19.95 20.5001 19.95 20.5001 1,325
05/13/2015 20.97 20.97 20.97 20.97 00
05/12/2015 20.97 20.97 20.97 20.97 00
05/11/2015 20.97 20.97 20.97 20.97 00
05/08/2015 20.97 20.97 20.97 20.97 00
05/07/2015 20.94 20.97 20.94 20.97 607
05/06/2015 20.7303 20.99 20.7303 20.75 2,913
05/05/2015 20.7 20.7 20.7 20.7 100
05/04/2015 20.45 20.8 20.4468 20.8 400
05/01/2015 19.75 19.75 19.75 19.75 00
04/30/2015 19 20 19 19.75 6,000
04/29/2015 18.691 18.691 18.691 18.691 00
04/28/2015 18.691 18.691 18.691 18.691 200
04/27/2015 20.0431 20.0431 20.0431 20.0431 00
04/24/2015 20.75 20.75 20.0431 20.0431 1,164
04/23/2015 21.49 21.49 20.9 20.9 779
04/22/2015 20.7501 20.7501 20.7501 20.7501 500
04/21/2015 20.9 21.0049 20.25 21.0001 1,563
04/20/2015 20.99 20.99 20.99 20.99 00
04/17/2015 18.3 21 18.26 20.99 13,543
04/16/2015 17.7917 17.8 17.7917 17.8 635
04/15/2015 18.3 18.3 18.2373 18.2999 652
04/14/2015 18.3 18.3 18.3 18.3 275
04/13/2015 18.3 18.3 18.3 18.3 00
04/10/2015 18.3 18.3 18.3 18.3 00
04/09/2015 18.301 18.301 18.3 18.3 350
04/08/2015 18 18.5 18 18.495 500
04/07/2015 18 18 17.999 18 702
04/06/2015 18.44 18.44 18.44 18.44 00
04/02/2015 18.44 18.44 18.44 18.44 500
04/01/2015 18.7 18.9 17.91 18.77 3,506
03/31/2015 19.0001 19.3093 19.0001 19.01 1,104
03/30/2015 18.46 18.5 18.46 18.5 400
03/27/2015 18.5 18.5 18.4 18.5 705
03/26/2015 18.44 18.44 18.3 18.3 1,300
03/25/2015 18.35 18.8186 18.3001 18.45 2,650
03/24/2015 17.88 18.8 17.65 18.29 10,401
03/23/2015 17.87 17.87 17.5001 17.68 7,050
03/20/2015 17.35 17.5 17.35 17.5 1,300
03/19/2015 17 17 17 17 00
03/18/2015 17 17 17 17 120
03/17/2015 17.03 17.03 17.03 17.03 200
03/16/2015 17.04 17.04 17.04 17.04 200
03/13/2015 16.99 17.25 16.99 17.25 1,501
03/12/2015 18 18 18 18 00
03/11/2015 18 18 18 18 00
03/10/2015 18 18 18 18 00
03/09/2015 18 18 18 18 00
03/06/2015 16.99 18.1 16.99 18 495
03/05/2015 16.99 17.14 16.9899 16.9899 1,600
03/04/2015 18.1 18.1 16.29 17.4995 1,481
03/03/2015 16.7299 16.7299 16.7299 16.7299 00
03/02/2015 16.7299 16.7299 16.7299 16.7299 250
02/27/2015 15 15 15 15 501
02/26/2015 15 15 15 15 226
02/25/2015 16 16 15.5 15.5 1,420
02/24/2015 16 16 14.25 15.6 3,859
02/23/2015 16.39 16.39 15.55 15.65 655
02/20/2015 15.5001 15.5001 15.5001 15.5001 00
02/19/2015 15.501 15.501 15.5001 15.5001 350
02/18/2015 16.5 16.5 16.5 16.5 00
02/17/2015 16.5 16.5 16.5 16.5 00
02/13/2015 16.5 16.5 16.5 16.5 00
02/12/2015 16.5 16.5 16.5 16.5 400
02/11/2015 16.42 16.5 16.42 16.5 402
02/10/2015 15.45 15.45 15.45 15.45 00
02/09/2015 15.4501 15.4501 15.45 15.45 374
02/06/2015 15.5 15.5 15.5 15.5 500
02/05/2015 15.64 15.65 15.55 15.55 993
02/04/2015 15.65 15.65 15.65 15.65 00
02/03/2015 15.65 15.65 15.65 15.65 100
02/02/2015 15.61 15.61 15.45 15.45 245
01/30/2015 15.69 15.69 15.5 15.5 756
01/29/2015 15.5 15.5 15.5 15.5 00
01/28/2015 15.5 15.5 15.5 15.5 00
01/27/2015 15.5 15.5 15.5 15.5 500
01/26/2015 15.5 15.5 15.5 15.5 500
01/23/2015 15.801 15.801 15.8 15.8001 550
01/22/2015 15.9999 15.9999 15.9999 15.9999 00
01/21/2015 15.8 16 15.8 15.9999 1,199
01/20/2015 15.8 15.92 15.8 15.8 1,000
01/16/2015 16 16 16 16 00
01/15/2015 16 16 16 16 396
01/14/2015 17 17 17 17 00
01/13/2015 17 17 17 17 00
01/12/2015 16.8 17 16.72 17 1,189
01/09/2015 15.8 15.8 15.8 15.8 00
01/08/2015 15.85 15.95 15.8 15.8 1,201
01/07/2015 15.86 15.86 15.83 15.83 252
01/06/2015 15.805 15.805 15.805 15.805 428
01/05/2015 15.63 15.63 15.63 15.63 1,001
01/02/2015 15.45 15.45 15.45 15.45 00
12/31/2014 16.14 16.14 15.45 15.45 495
12/30/2014 17.4 17.4 17.4 17.4 00
12/29/2014 17.4 17.4 17.4 17.4 00
12/26/2014 16.26 17.4 16.26 17.4 2,751
12/24/2014 17.24 17.24 17.24 17.24 00
12/23/2014 17.351 17.5 17.24 17.24 4,546
12/22/2014 16.2499 16.25 16.0101 16.0101 6,065
12/19/2014 15.83 16 15.7 16 3,392
12/18/2014 16.15 16.159 13.63 15.6 4,760
12/17/2014 16.2 16.355 16.15 16.159 1,000
12/16/2014 16.201 16.201 16.201 16.201 00
12/15/2014 16.2 16.201 16.2 16.201 1,200
12/12/2014 16.15 16.5 16.15 16.5 2,300
12/11/2014 17.08 17.76 17.01 17.23 2,239
12/10/2014 18.5 18.5 18.5 18.5 00
12/09/2014 18.95 18.95 18.5 18.5 2,000
12/08/2014 18.951 18.96 18.95 18.95 2,100
12/05/2014 18.95 18.95 18.95 18.95 250
12/04/2014 18.98 19.4 18.95 19.4 1,200
12/03/2014 18.5 18.5 18.5 18.5 00
12/02/2014 18.5 18.5 18.5 18.5 00
12/01/2014 18.5 18.5 18.5 18.5 00
11/28/2014 18.5 18.5 18.5 18.5 400
11/26/2014 19.26 19.26 16.47 18.5 2,164
11/25/2014 19.5 19.5 19.5 19.5 500
11/24/2014 19.5 20.8734 19.5 20.8734 503
11/21/2014 20 21.4875 20 21.4875 307
11/20/2014 20.4 20.4 19.5 19.5 1,277
*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?