Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-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
05/23/2016 1.77 1.8699 1.77 1.8 73,675
05/20/2016 1.7 1.82 1.7 1.78 22,680
05/19/2016 1.69 1.82 1.66 1.72 100,536
05/18/2016 1.71 1.74 1.55 1.69 142,602
05/17/2016 1.74 1.7601 1.7 1.71 66,438
05/16/2016 1.78 1.8 1.73 1.74 117,510
05/13/2016 1.75 1.86 1.75 1.78 76,574
05/12/2016 1.8 1.9 1.75 1.76 92,171
05/11/2016 1.85 1.91 1.75 1.81 111,041
05/10/2016 2.05 2.1298 1.85 1.86 120,984
05/09/2016 2.2 2.2 1.9101 1.99 47,836
05/06/2016 2.2 2.23 1.93 1.97 232,368
05/05/2016 2.02 2.1399 1.8501 1.98 266,197
05/04/2016 2.12 2.26 1.96 2 480,840
05/03/2016 1.94 2.17 1.9004 2.1299 377,812
05/02/2016 1.91 2.05 1.85 1.94 206,969
04/29/2016 1.943 2 1.85 1.89 89,558
04/28/2016 1.86 2 1.86 1.95 148,541
04/27/2016 1.84 1.91 1.71 1.88 74,897
04/26/2016 1.92 1.97 1.75 1.83 179,894
04/25/2016 1.99 2.15 1.7801 1.9 325,299
04/22/2016 1.88 1.951 1.6 1.72 296,840
04/21/2016 1.97 2.02 1.86 1.87 101,076
04/20/2016 1.86 2 1.86 1.95 78,820
04/19/2016 1.85 1.9899 1.85 1.86 86,019
04/18/2016 1.9 1.9 1.81 1.84 102,936
04/15/2016 2.19 2.19 1.83 1.93 246,150
04/14/2016 1.8 2.18 1.75 2.16 481,752
04/13/2016 1.61 1.95 1.61 1.78 445,837
04/12/2016 1.58 1.64 1.56 1.61 35,305
04/11/2016 1.65 1.66 1.516 1.56 37,773
04/08/2016 1.57 1.6 1.55 1.6 40,979
04/07/2016 1.58 1.65 1.5 1.54 96,728
04/06/2016 1.53 1.61 1.53 1.57 39,840
04/05/2016 1.57 1.6 1.4789 1.51 135,371
04/04/2016 1.62 1.73 1.54 1.55 148,375
04/01/2016 1.68 1.71 1.61 1.61 39,417
03/31/2016 1.64 1.73 1.62 1.64 61,503
03/30/2016 1.65 1.74 1.61 1.63 47,169
03/29/2016 1.73 1.75 1.5701 1.65 61,620
03/28/2016 1.56 1.8499 1.5 1.75 278,588
03/24/2016 1.67 1.6899 1.56 1.57 137,231
03/23/2016 1.82 1.82 1.65 1.66 123,972
03/22/2016 1.76 1.82 1.67 1.76 155,980
03/21/2016 1.8 1.88 1.755 1.755 84,233
03/18/2016 1.74 1.82 1.68 1.82 169,413
03/17/2016 1.78 1.8399 1.72 1.74 103,915
03/16/2016 1.74 1.87 1.6 1.8 243,692
03/15/2016 1.88 1.9099 1.66 1.75 167,295
03/14/2016 2 2.01 1.75 1.88 218,041
03/11/2016 2.04 2.1 1.82 1.93 397,133
03/10/2016 2.13 2.25 1.99 2.05 431,364
03/09/2016 2.46 2.51 2.12 2.13 521,379
03/08/2016 2.54 2.61 2.4001 2.45 196,132
03/07/2016 2.3 2.8 2.22 2.56 746,727
03/04/2016 2.17 2.35 2.1189 2.21 193,899
03/03/2016 2.2 2.31 2.16 2.2 205,815
03/02/2016 2.2 2.3499 2.16 2.25 222,552
03/01/2016 2.5 2.51 2.16 2.25 356,642
02/29/2016 2.44 2.54 2.3862 2.52 175,320
02/26/2016 2.69 2.69 2.469 2.5 263,718
02/25/2016 2.64 2.78 2.41 2.66 587,941
02/24/2016 2.31 2.75 2.1001 2.68 806,407
02/23/2016 2.18 2.58 2.02 2.32 1,052,650
*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?