Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-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
05/02/2016 4.45 4.51 4.305 4.44 13,058,210
04/29/2016 4.54 4.7 4.5 4.54 28,851,570
04/28/2016 4.53 4.665 4.35 4.41 19,306,560
04/27/2016 4.05 4.37 4.04 4.37 20,793,710
04/26/2016 3.96 4.18 3.81 4.18 16,406,000
04/25/2016 4.14 4.14 3.95 3.95 11,708,670
04/22/2016 4.38 4.43 4.24 4.28 20,580,180
04/21/2016 4.75 4.78 4.31 4.35 19,829,600
04/20/2016 4.57 4.74 4.49 4.66 24,806,070
04/19/2016 4.22 4.44 4.205 4.43 11,703,070
04/18/2016 3.9 4.11 3.87 3.98 10,557,910
04/15/2016 3.83 4.02 3.81 4 10,730,830
04/14/2016 4.16 4.17 3.85 3.94 21,159,650
04/13/2016 4.22 4.32 4.12 4.24 17,097,760
04/12/2016 3.74 4.02 3.66 4 23,048,990
04/11/2016 3.54 3.63 3.53 3.59 14,195,340
04/08/2016 3.15 3.345 3.12 3.34 12,850,880
04/07/2016 3.09 3.13 2.99 3.02 9,383,772
04/06/2016 3.13 3.185 3.05 3.1 8,474,074
04/05/2016 3.02 3.2 3.01 3.17 11,915,810
04/04/2016 3.31 3.335 3.09 3.1 12,443,270
04/01/2016 3.06 3.33 3.02 3.29 11,067,040
03/31/2016 3.2 3.24 3.08 3.12 10,596,390
03/30/2016 3.2 3.32 3.12 3.19 11,692,710
03/29/2016 3 3.15 2.93 3.08 8,756,048
03/28/2016 3.16 3.17 3.02 3.09 14,879,190
03/24/2016 2.74 3.06 2.72 3.05 12,676,750
03/23/2016 3.01 3.03 2.82 2.82 9,505,832
03/22/2016 3.02 3.13 3.01 3.09 15,662,430
03/21/2016 3.13 3.17 3 3.09 17,882,610
03/18/2016 2.99 3.09 2.95 3.01 26,764,060
03/17/2016 3.03 3.055 2.86 2.95 39,636,240
03/16/2016 2.57 2.82 2.535 2.82 19,933,790
03/15/2016 2.49 2.58 2.47 2.52 13,689,300
03/14/2016 2.76 2.77 2.63 2.63 22,886,550
03/11/2016 2.87 2.92 2.77 2.77 25,267,260
03/10/2016 2.89 2.96 2.68 2.75 65,495,650
03/09/2016 3.01 3.03 2.87 2.95 27,780,830
03/08/2016 3.18 3.21 3.01 3.01 28,374,770
03/07/2016 3.39 3.485 3.23 3.42 36,527,140
03/04/2016 3.15 3.335 3.03 3.12 25,469,800
03/03/2016 2.61 2.93 2.55 2.91 32,453,850
03/02/2016 2.35 2.59 2.35 2.57 20,459,890
03/01/2016 2.22 2.35 2.18 2.35 8,854,656
02/29/2016 2.08 2.18 2.06 2.15 8,034,795
02/26/2016 2.105 2.11 1.995 2.02 9,790,679
02/25/2016 2.105 2.14 2.03 2.05 7,017,893
02/24/2016 2.12 2.2 2.1 2.16 10,480,070
02/23/2016 2.32 2.35 2.245 2.29 9,092,927
02/22/2016 2.33 2.39 2.31 2.37 7,331,706
02/19/2016 2.08 2.19 2.06 2.16 16,416,620
02/18/2016 2.16 2.165 2.05 2.1 14,322,460
02/17/2016 2.12 2.28 2.1 2.17 18,005,740
02/16/2016 1.95 2.04 1.925 2.01 9,359,728
02/12/2016 1.92 1.94 1.88 1.91 10,570,210
02/11/2016 1.87 1.9 1.74 1.76 10,290,370
02/10/2016 1.86 1.99 1.825 1.93 12,217,250
02/09/2016 1.85 1.91 1.79 1.88 8,266,507
02/08/2016 1.94 1.97 1.9 1.9 1,961,043
02/05/2016 1.97 2.06 1.94 1.98 12,955,730
02/04/2016 1.96 2.07 1.92 2.05 12,886,470
02/03/2016 1.74 1.79 1.67 1.78 5,711,048
02/02/2016 1.75 1.75 1.63 1.63 4,314,386
*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?