Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-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.
Dec. N/A N/A N/A N/A 0
08/31/2015 1.391 1.3999 1.35 1.3999 10,812
08/28/2015 1.363 1.42 1.362 1.41 8,389
08/27/2015 1.4 1.44 1.32 1.35 17,523
08/26/2015 1.39 1.46 1.33 1.35 10,152
08/25/2015 1.4 1.41 1.3396 1.4093 6,813
08/24/2015 1.34 1.36 1.26 1.3201 9,673
08/21/2015 1.3 1.36 1.29 1.3417 51,882
08/20/2015 1.3 1.3 1.28 1.28 3,194
08/19/2015 1.2601 1.2708 1.2601 1.2708 565
08/18/2015 1.36 1.36 1.2301 1.26 102,802
08/17/2015 1.4128 1.4128 1.36 1.36 4,840
08/14/2015 1.39 1.4 1.3879 1.3879 1,172
08/13/2015 1.34 1.44 1.34 1.38 10,127
08/12/2015 1.43 1.43 1.35 1.39 20,705
08/11/2015 1.5 1.5 1.43 1.44 5,978
08/10/2015 1.5 1.53 1.43 1.45 31,504
08/07/2015 1.6 1.6 1.56 1.56 7,209
08/06/2015 1.55 1.68 1.55 1.64 15,740
08/05/2015 1.6 1.6 1.55 1.58 16,052
08/04/2015 1.77 1.77 1.56 1.66 18,113
08/03/2015 1.79 1.81 1.76 1.76 15,092
07/31/2015 1.73 1.78 1.73 1.7501 2,211
07/30/2015 1.81 1.81 1.71 1.71 19,029
07/29/2015 1.8 1.8 1.75 1.8 16,557
07/28/2015 1.82 1.82 1.7801 1.79 16,842
07/27/2015 1.85 1.949 1.85 1.88 877
07/24/2015 2.11 2.11 1.93 1.93 22,463
07/23/2015 2.2 2.22 2.11 2.12 28,451
07/22/2015 2.03 2.22 2.03 2.2 15,911
07/21/2015 2.22 2.3599 2.1 2.11 44,023
07/20/2015 2.7 2.7 2.3025 2.3793 37,129
07/17/2015 3.02 3.0203 2.565 2.6 50,014
07/16/2015 3.08 3.18 2.9501 3 18,099
07/15/2015 3.25 3.26 2.95 3.08 24,527
07/14/2015 3.43 3.43 3.21 3.25 31,929
07/13/2015 3.52 3.6 3.5 3.5 7,550
07/10/2015 3.55 3.55 3.35 3.42 14,228
07/09/2015 3.85 4.1 3.25 3.32 13,207
07/08/2015 3.272 3.272 2.9 3.2 13,773
07/07/2015 3.51 3.52 3.33 3.34 38,620
07/06/2015 3.6801 3.73 3.5 3.5899 9,456
07/02/2015 3.72 3.95 3.72 3.8201 23,593
07/01/2015 3.58 3.7999 3.45 3.7675 21,179
06/30/2015 3.46 3.64 3.46 3.56 10,671
06/29/2015 3.548 3.63 3.45 3.53 8,928
06/26/2015 3.812 3.815 3.5351 3.65 26,966
06/25/2015 3.72 3.84 3.71 3.72 4,538
06/24/2015 3.6 3.94 3.58 3.76 56,785
06/23/2015 3.65 3.7 3.5001 3.513 8,716
06/22/2015 3.57 3.73 3.57 3.7 6,112
06/19/2015 3.49 3.72 3.391 3.69 21,445
06/18/2015 3.66 3.7299 3.49 3.55 6,290
06/17/2015 3.77 3.859 3.51 3.64 20,474
06/16/2015 3.86 3.86 3.71 3.76 20,134
06/15/2015 3.4 4.09 3.11 3.85 174,537
06/12/2015 3.1356 3.4618 3.1 3.42 36,467
06/11/2015 3.2493 3.2493 3.05 3.2 31,725
06/10/2015 3.1 3.2 2.89 3.05 21,667
06/09/2015 3.11 3.11 3.05 3.05 4,032
06/08/2015 3.23 3.23 3.15 3.15 830
06/05/2015 3.14 3.21 3.0913 3.1728 4,357
06/04/2015 3.34 3.34 3.18 3.2099 19,319
06/03/2015 3.35 3.38 3.16 3.38 19,665
06/02/2015 3.59 3.59 3.38 3.38 11,580
06/01/2015 3.75 3.85 3.52 3.73 45,522
*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?