Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
Dec. N/A N/A N/A N/A 0
11/26/2014 51.635 51.635 51.635 51.635 3,100
11/25/2014 51.674 51.674 51.674 51.674 1,000
11/24/2014 51.818 51.818 51.818 51.818 2,200
11/21/2014 52.184 52.184 52.184 52.184 1,000
11/20/2014 51.674 51.674 51.674 51.674 1,600
11/19/2014 51.187 51.187 51.187 51.187 1,500
11/18/2014 51.828 51.828 51.828 51.828 00
11/17/2014 50.878 50.878 50.878 50.878 1,000
11/14/2014 52.234 52.234 52.234 52.234 1,200
11/13/2014 51.863 51.863 51.863 51.863 1,300
11/12/2014 51.192 51.192 51.192 51.192 600
11/11/2014 51.327 51.327 51.327 51.327 1,700
11/10/2014 50.589 50.589 50.589 50.589 00
11/07/2014 50.231 50.231 50.231 50.231 2,400
11/06/2014 49.906 49.906 49.906 49.906 00
11/05/2014 50.262 50.262 50.262 50.262 800
11/04/2014 50.355 50.355 50.355 50.355 900
11/03/2014 50.574 50.574 50.574 50.574 700
10/31/2014 51.514 51.514 51.514 51.514 2,300
10/30/2014 51.26 51.26 51.26 51.26 700
10/29/2014 51.612 51.612 51.612 51.612 1,100
10/28/2014 51.104 51.104 51.104 51.104 700
10/27/2014 51.2 51.2 51.2 51.2 2,700
10/24/2014 50.247 50.247 50.247 50.247 1,300
10/23/2014 49.887 49.887 49.887 49.887 1,500
10/22/2014 50.268 50.268 50.268 50.268 300
10/21/2014 49.904 49.904 49.904 49.904 00
10/20/2014 50.236 50.236 50.236 50.236 500
10/17/2014 49.454 49.454 49.454 49.454 800
10/16/2014 50.285 50.285 50.285 50.285 1,100
10/15/2014 50.89 50.89 50.89 50.89 900
10/14/2014 50.255 50.255 50.255 50.255 300
10/13/2014 50.999 50.999 50.999 50.999 1,500
10/10/2014 50.734 50.734 50.734 50.734 1,000
10/09/2014 50.551 50.551 50.551 50.551 1,600
10/08/2014 49.917 49.917 49.917 49.917 1,700
10/07/2014 50.035 50.035 50.035 50.035 1,100
10/06/2014 49.554 49.554 49.554 49.554 600
10/03/2014 48.654 48.654 48.654 48.654 1,500
10/02/2014 48.758 48.758 48.758 48.758 1,100
10/01/2014 49.188 49.188 49.188 49.188 00
09/30/2014 48.68 48.68 48.68 48.68 200
09/29/2014 49.474 49.474 49.474 49.474 400
09/26/2014 49.4 49.4 49.4 49.4 700
09/25/2014 50.039 50.039 50.039 50.039 900
09/24/2014 49.083 49.083 49.083 49.083 1,500
09/23/2014 49.327 49.327 49.327 49.327 300
09/22/2014 49.268 49.268 49.268 49.268 00
09/19/2014 49.411 49.411 49.411 49.411 00
09/18/2014 49.015 49.015 49.015 49.015 700
09/17/2014 49.449 49.449 49.449 49.449 500
09/16/2014 49.494 49.494 49.494 49.494 800
09/15/2014 48.445 48.445 48.445 48.445 1,600
09/12/2014 48.386 48.386 48.386 48.386 00
09/11/2014 48.491 48.491 48.491 48.491 400
09/10/2014 48.791 48.791 48.791 48.791 400
09/09/2014 48.859 48.859 48.859 48.859 00
09/08/2014 49.295 49.295 49.295 49.295 500
09/05/2014 49.53 49.53 49.53 49.53 500
09/04/2014 49.375 49.375 49.375 49.375 500
09/03/2014 49.652 49.652 49.652 49.652 1,800
09/02/2014 49.605 49.605 49.605 49.605 400
08/29/2014 49.718 49.718 49.718 49.718 500
08/28/2014 49.877 49.877 49.877 49.877 10,700
08/27/2014 50.036 50.036 50.036 50.036 2,000
08/26/2014 50.082 50.082 50.082 50.082 5,200
08/25/2014 50.599 50.599 50.599 50.599 700
08/22/2014 50.723 50.723 50.723 50.723 600
08/21/2014 50.826 50.826 50.826 50.826 700
08/20/2014 51.007 51.007 51.007 51.007 300
08/19/2014 52.03 52.03 52.03 52.03 300
08/18/2014 52.118 52.118 52.118 52.118 00
08/15/2014 52.367 52.367 52.367 52.367 900
08/14/2014 52.228 52.228 52.228 52.228 300
08/13/2014 52.603 52.603 52.603 52.603 400
08/12/2014 52.699 52.699 52.699 52.699 00
08/11/2014 51.951 51.951 51.951 51.951 1,300
08/08/2014 51.353 51.353 51.353 51.353 2,600
08/07/2014 51.921 51.921 51.921 51.921 600
08/06/2014 51.238 51.238 51.238 51.238 600
08/05/2014 51.393 51.393 51.393 51.393 500
08/04/2014 51.584 51.584 51.584 51.584 600
08/01/2014 51.915 51.915 51.915 51.915 00
07/31/2014 53.241 53.241 53.241 53.241 1,400
07/30/2014 53.256 53.256 53.256 53.256 1,400
07/29/2014 53.946 53.946 53.946 53.946 1,000
07/28/2014 54.431 54.431 54.431 54.431 00
07/25/2014 54.066 54.066 54.066 54.066 00
07/24/2014 53.888 53.888 53.888 53.888 700
07/23/2014 53.925 53.925 53.925 53.925 800
07/22/2014 53.99 53.99 53.99 53.99 1,200
07/21/2014 53.935 53.935 53.935 53.935 00
07/18/2014 53.898 53.898 53.898 53.898 2,000
07/17/2014 53.964 53.964 53.964 53.964 500
07/16/2014 54.195 54.195 54.195 54.195 00
07/15/2014 54.037 54.037 54.037 54.037 1,300
07/14/2014 53.901 53.901 53.901 53.901 700
07/11/2014 53.847 53.847 53.847 53.847 300
07/10/2014 54.003 54.003 54.003 54.003 1,000
07/09/2014 54.285 54.285 54.285 54.285 1,100
07/08/2014 54.505 54.505 54.505 54.505 500
07/07/2014 54.053 54.053 54.053 54.053 200
07/03/2014 53.476 53.476 53.476 53.476 400
07/02/2014 53.557 53.557 53.557 53.557 900
07/01/2014 53.928 53.928 53.928 53.928 5,400
06/30/2014 54.292 54.292 54.292 54.292 900
06/27/2014 53.268 53.268 53.268 53.268 00
06/26/2014 53.912 53.912 53.912 53.912 500
06/25/2014 53.924 53.924 53.924 53.924 400
06/24/2014 53.894 53.894 53.894 53.894 1,900
06/23/2014 53.538 53.538 53.538 53.538 1,600
06/20/2014 53.204 53.204 53.204 53.204 00
06/19/2014 53.728 53.728 53.728 53.728 700
06/18/2014 53.067 53.067 53.067 53.067 600
06/17/2014 52.902 52.902 52.902 52.902 00
06/16/2014 52.069 52.069 52.069 52.069 00
06/13/2014 52.304 52.304 52.304 52.304 100
06/12/2014 51.859 51.859 51.859 51.859 400
06/11/2014 51.514 51.514 51.514 51.514 00
06/10/2014 50.779 50.779 50.779 50.779 2,300
06/09/2014 50.315 50.315 50.315 50.315 1,500
06/06/2014 50.312 50.312 50.312 50.312 400
06/05/2014 50.647 50.647 50.647 50.647 600
06/04/2014 50.663 50.663 50.663 50.663 00
06/03/2014 51.01 51.01 51.01 51.01 700
06/02/2014 51.334 51.334 51.334 51.334 300
05/30/2014 50.813 50.813 50.813 50.813 700
05/29/2014 50.667 50.667 50.667 50.667 1,200
05/28/2014 50.514 50.514 50.514 50.514 00
05/27/2014 50.407 50.407 50.407 50.407 2,100
05/23/2014 49.399 49.399 49.399 49.399 1,600
05/22/2014 49.87 49.87 49.87 49.87 1,000
05/21/2014 49.51 49.51 49.51 49.51 2,000
05/20/2014 49.781 49.781 49.781 49.781 800
05/19/2014 49.965 49.965 49.965 49.965 500
05/16/2014 50.02 50.02 50.02 50.02 1,000
05/15/2014 50.898 50.898 50.898 50.898 2,700
05/14/2014 50.587 50.587 50.587 50.587 1,800
05/13/2014 50.135 50.135 50.135 50.135 800
05/12/2014 49.65 49.65 49.65 49.65 1,400
05/09/2014 50.536 50.536 50.536 50.536 1,000
05/08/2014 50.194 50.194 50.194 50.194 1,300
05/07/2014 49.108 49.108 49.108 49.108 1,400
05/06/2014 50.219 50.219 50.219 50.219 3,500
05/05/2014 49.944 49.944 49.944 49.944 1,400
05/02/2014 49.88 49.88 49.88 49.88 1,000
05/01/2014 50.112 50.112 50.112 50.112 2,200
04/30/2014 49.29 49.29 49.29 49.29 45,200
04/29/2014 49.342 49.342 49.342 49.342 3,300
04/28/2014 49.323 49.323 49.323 49.323 500
04/25/2014 49.738 49.738 49.738 49.738 2,400
04/24/2014 49.152 49.152 49.152 49.152 2,500
04/23/2014 49.226 49.226 49.226 49.226 1,500
04/22/2014 48.538 48.538 48.538 48.538 2,600
04/21/2014 48.845 48.845 48.845 48.845 700
04/17/2014 48.942 48.942 48.942 48.942 1,000
04/16/2014 48.79 48.79 48.79 48.79 500
04/15/2014 49 49 48.59 48.59 856
04/14/2014 48.797 48.797 48.797 48.797 2,900
04/11/2014 49.046 49.046 49.046 49.046 3,100
04/10/2014 49.448 49.448 49.448 49.448 1,900
04/09/2014 49.092 49.092 49.092 49.092 3,600
04/08/2014 49.652 49.652 49.652 49.652 2,900
04/07/2014 49.842 49.842 49.842 49.842 700
04/04/2014 50.495 50.495 50.495 50.495 1,800
04/03/2014 50.101 50.101 50.101 50.101 3,300
04/02/2014 50.135 50.135 50.135 50.135 1,300
04/01/2014 50.495 50.495 50.495 50.495 2,600
03/31/2014 51.124 51.124 51.124 51.124 900
03/28/2014 50.231 50.231 50.231 50.231 1,500
03/27/2014 50.375 50.375 50.375 50.375 1,700
03/26/2014 51.119 51.119 51.119 51.119 2,000
03/25/2014 51.212 51.212 51.212 51.212 1,400
03/24/2014 50.961 50.961 50.961 50.961 1,800
03/21/2014 49.961 49.961 49.961 49.961 800
03/20/2014 49.954 49.954 49.954 49.954 2,200
03/19/2014 51.256 51.256 51.256 51.256 4,000
03/18/2014 51.27 51.27 51.27 51.27 615
03/17/2014 51.23 51.27 51.18 51.18 1,166
03/14/2014 51.22 51.22 50.93 51.07 2,001
03/13/2014 51.7 51.78 51.55 51.78 3,895
03/12/2014 51.65 51.91 51.65 51.75 1,431
03/11/2014 52.479 52.479 52.479 52.479 2,400
03/10/2014 52.211 52.211 52.211 52.211 1,100
03/07/2014 52.82 52.82 52.62 52.62 1,091
03/06/2014 52.79 52.81 52.78 52.79 3,012
03/05/2014 53.12 53.12 53.12 53.12 00
03/04/2014 53.37 53.37 53.12 53.12 1,041
03/03/2014 52.97 52.97 52.97 52.97 00
02/28/2014 53.05 53.05 52.97 52.97 1,461
02/27/2014 53.09 53.09 52.95 52.95 1,003
02/26/2014 53.42 53.42 53.42 53.42 00
02/25/2014 53.37 53.42 53.37 53.42 1,485
02/24/2014 53.6 53.6 53.4 53.41 1,137
02/21/2014 53.59 53.59 53.59 53.59 559
02/20/2014 53.08 53.1 52.93 52.95 1,152
02/19/2014 53.14 53.14 53.14 53.14 1,029
02/18/2014 53.41 53.6 53.41 53.6 736
02/14/2014 51.58 51.9 51.58 51.89 1,199
02/13/2014 50.89 51.19 50.89 50.9 1,623
02/12/2014 51.58 51.58 51.58 51.58 00
02/11/2014 51.5 51.59 51.5 51.58 2,769
02/10/2014 51.28 51.49 51.28 51.35 3,601
02/07/2014 51.21 51.33 51.19 51.33 1,303
02/06/2014 50.37 50.38 50.29 50.38 1,754
02/05/2014 50.25 50.3 49.99 50.3 2,081
02/04/2014 49.411 49.44 49.34 49.34 1,761
02/03/2014 51.12 51.4 51.12 51.4 2,360
01/31/2014 51.2 51.6 51.2 51.6 769
01/30/2014 52.15 52.15 51.92 51.92 1,718
01/29/2014 52.59 52.83 52.29 52.81 2,007
01/28/2014 51.74 51.82 51.65 51.82 2,224
01/27/2014 52.05 52.12 51.77 52.01 3,269
01/24/2014 52.63 52.72 52.63 52.72 1,527
01/23/2014 52.77 52.84 52.75 52.84 2,845
01/22/2014 52.95 52.99 52.74 52.74 2,387
01/21/2014 53.4 53.43 53.16 53.422 4,550
01/17/2014 53.66 53.7 53.44 53.7 2,426
01/16/2014 52.52 52.73 52.46 52.73 1,787
01/15/2014 51.9722 51.9722 51.9722 51.9722 571
01/14/2014 51.88 51.89 51.78 51.78 4,917
01/13/2014 52.029 52.03 51.78 51.9 4,243
01/10/2014 51.49 51.88 51.49 51.88 2,219
01/09/2014 50.95 51.36 50.95 51.36 4,096
01/08/2014 51.09 51.09 51 51 1,419
01/07/2014 50.84 50.99 50.83 50.99 1,550
01/06/2014 51.02 51.06 50.76 51.06 1,571
01/03/2014 51.17 51.3 51.04 51.3 2,802
01/02/2014 51.07 51.11 50.83 51.1 2,342
12/31/2013 51.15 51.15 50.94 50.94 6,383
12/30/2013 51.04 51.15 51.04 51.1 1,941
12/27/2013 50.42 50.42 50.42 50.42 1,533
12/26/2013 50.35 50.35 50.08 50.08 1,742
12/24/2013 50.228 50.228 50.061 50.061 1,024
12/23/2013 50.59 50.694 50.55 50.694 8,176
12/20/2013 50.47 50.5 50.47 50.47 2,932
12/19/2013 50.23 50.46 50.23 50.26 3,758
12/18/2013 50.97 51.19 50.8 50.86 4,407
12/17/2013 51.32 51.55 51.32 51.33 7,699
12/16/2013 51.82 52.05 51.8 51.81 9,776
12/13/2013 51.97 52.06 51.87 51.87 3,313
12/12/2013 52.83 53.05 52.82 52.82 3,097
12/11/2013 52.65 52.79 52.65 52.68 3,072
12/10/2013 53.25 53.32 52.8 53.18 4,679
12/09/2013 53.2 53.21 53.16 53.16 1,190
12/06/2013 54.34 54.34 53.74 53.85 2,445
12/05/2013 53.8 53.876 53.751 53.876 1,700
12/04/2013 53.69 53.83 53.69 53.78 484
12/03/2013 53.96 54.1 53.9 54.08 2,228
12/02/2013 54.48 54.48 54.19 54.19 560
11/29/2013 54.97 54.97 54.97 54.97 447
11/27/2013 55.18 55.18 55.17 55.17 200
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?