Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 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 10.4 10.41 10.29 10.29 9,105
07/30/2015 10.17 10.3 10.14 10.24 8,799
07/29/2015 10.26 10.48 10.26 10.28 60,629
07/28/2015 10.29 10.44 10.28 10.37 1,927
07/27/2015 10.41 10.41 10.3 10.32 12,766
07/24/2015 10.55 10.55 10.35 10.35 2,791
07/23/2015 10.77 10.78 10.49 10.49 13,286
07/22/2015 10.68 10.7101 10.66 10.7 2,312
07/21/2015 10.681 10.74 10.63 10.64 12,583
07/20/2015 10.73 10.77 10.69 10.71 6,278
07/17/2015 10.56 10.59 10.53 10.59 3,225
07/16/2015 10.62 10.7 10.55 10.59 48,649
07/15/2015 10.33 10.45 10.33 10.42 11,415
07/14/2015 10.41 10.41 10.33 10.39 9,546
07/13/2015 10.57 10.59 10.39 10.41 9,536
07/10/2015 10.44 10.49 10.41 10.4598 27,499
07/09/2015 10.07 10.17 10.05 10.15 14,994
07/08/2015 9.87 9.99 9.83 9.89 9,657
07/07/2015 9.59 9.77 9.48 9.74 10,559
07/06/2015 9.76 9.84 9.6907 9.74 8,597
07/02/2015 10.11 10.16 10.06 10.16 12,311
07/01/2015 10.38 10.39 10.22 10.24 9,206
06/30/2015 10.24 10.24 10.06 10.15 24,327
06/29/2015 10.18 10.18 10.05 10.07 20,097
06/26/2015 10.52 10.58 10.45 10.58 9,084
06/25/2015 10.49 10.54 10.38 10.52 12,451
06/24/2015 10.44 10.55 10.43 10.51 20,613
06/23/2015 10.58 10.58 10.49 10.49 12,607
06/22/2015 10.51 10.64 10.5 10.52 32,022
06/19/2015 10.34 10.42 10.29 10.37 13,919
06/18/2015 10.23 10.86 10.22 10.62 53,298
06/17/2015 10.18 10.18 9.96 10.04 28,976
06/16/2015 9.86 10.2 9.83 10.2 31,113
06/15/2015 9.91 10.15 9.9 10.12 20,995
06/12/2015 10.26 10.38 10.19 10.34 35,279
06/11/2015 10.52 10.58 10.4557 10.58 11,982
06/10/2015 10.3 10.42 10.29 10.4 8,324
06/09/2015 10.15 10.15 10.04 10.08 9,725
06/08/2015 10.3 10.31 10.25 10.3 39,084
06/05/2015 10.22 10.32 10.19 10.25 38,147
06/04/2015 10.62 10.6799 10.52 10.57 22,848
06/03/2015 10.51 10.58 10.37 10.39 45,640
06/02/2015 10.32 10.448 10.28 10.37 32,647
06/01/2015 9.9 9.94 9.85 9.91 19,050
05/29/2015 9.87 9.95 9.8 9.86 44,274
05/28/2015 9.79 9.92 9.77 9.88 13,922
05/27/2015 9.74 9.8 9.73 9.8 3,798
05/26/2015 9.75 9.75 9.59 9.5904 9,497
05/22/2015 9.91 9.93 9.89 9.9 10,118
05/21/2015 9.93 9.96 9.9 9.92 4,087
05/20/2015 9.85 9.99 9.84 9.98 15,185
05/19/2015 9.84 9.98 9.84 9.98 21,930
05/18/2015 9.9 9.99 9.9 9.94 11,783
05/15/2015 9.99 10.06 9.94 10.06 14,349
05/14/2015 9.88 9.95 9.86 9.9 4,879
05/13/2015 9.83 9.93 9.82 9.84 22,860
05/12/2015 9.65 9.7 9.646 9.69 22,664
05/11/2015 9.32 9.33 9.29 9.31 5,992
05/08/2015 9.5 9.57 9.49 9.56 45,878
05/07/2015 9.3 9.44 9.3 9.4 4,631
05/06/2015 9.41 9.41 9.32 9.36 4,934
05/05/2015 9.51 9.51 9.38 9.39 11,246
05/04/2015 9.68 9.78 9.67 9.77 30,096
05/01/2015 9.58 9.58 9.5 9.58 5,035
04/30/2015 9.5 9.62 9.49 9.55 10,690
*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?