Quantcast

Historical Stock Prices

AI 
$11.1
*  
0.16
1.46%
Get AI Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading AI now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-2018

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.
05/18/2018 10.97 11.11 10.885 11.1 580,931
05/17/2018 10.95 11.04 10.895 10.94 545,927
05/16/2018 10.94 11.03 10.92 10.94 492,545
05/15/2018 10.92 11.03 10.91 10.97 483,891
05/14/2018 10.98 11.01 10.9 10.94 396,826
05/11/2018 10.98 11.055 10.94 10.95 499,454
05/10/2018 10.91 11.07 10.91 10.99 804,713
05/09/2018 11.08 11.1 10.9 10.9 891,480
05/08/2018 11.25 11.33 11.06 11.09 823,398
05/07/2018 11.23 11.435 11.215 11.27 781,860
05/04/2018 11.07 11.31 11.07 11.27 895,551
05/03/2018 11.27 11.33 11 11.23 1,035,502
05/02/2018 11.32 11.3866 11.21 11.28 451,950
05/01/2018 11.43 11.45 11.16 11.31 532,616
04/30/2018 11.5 11.52 11.43 11.44 582,023
04/27/2018 11.34 11.53 11.34 11.48 603,001
04/26/2018 11.15 11.39 11.13 11.34 611,158
04/25/2018 11.15 11.165 11.075 11.15 343,134
04/24/2018 11.12 11.185 11.045 11.16 449,209
04/23/2018 11.16 11.279 11.07 11.13 432,919
04/20/2018 11.18 11.23 11.13 11.16 497,474
04/19/2018 11.27 11.29 11.14 11.18 286,673
04/18/2018 11.28 11.38 11.24 11.27 289,405
04/17/2018 11.2 11.31 11.18 11.28 339,235
04/16/2018 11.17 11.2 11.11 11.18 308,491
04/13/2018 11.26 11.26 11.14 11.15 517,299
04/12/2018 11.35 11.365 11.14 11.21 482,836
04/11/2018 11.25 11.345 11.205 11.3 550,123
04/10/2018 11.35 11.4062 11.28 11.29 551,950
04/09/2018 11.4 11.43 11.3 11.3 418,650
04/06/2018 11.29 11.5 11.29 11.35 643,913
04/05/2018 11.23 11.33 11.205 11.33 404,744
04/04/2018 10.95 11.26 10.94 11.21 466,505
04/03/2018 11.02 11.125 10.91 11.12 358,723
04/02/2018 11.04 11.125 10.8148 10.93 582,477
03/29/2018 10.8 11.17 10.75 11.04 836,266
03/28/2018 11.18 11.19 10.87 10.96 1,142,656
03/27/2018 11.66 11.795 11.56 11.73 942,311
03/26/2018 11.62 11.68 11.48 11.66 760,568
03/23/2018 11.63 11.69 11.5 11.5 467,681
03/22/2018 11.57 11.7565 11.55 11.6 632,831
03/21/2018 11.57 11.67 11.51 11.61 368,792
03/20/2018 11.75 11.76 11.55 11.58 468,985
03/19/2018 11.79 11.88 11.53 11.69 680,895
03/16/2018 11.68 11.899 11.62 11.78 705,556
03/15/2018 11.87 11.87 11.57 11.59 501,174
03/14/2018 11.81 11.905 11.81 11.81 406,501
03/13/2018 11.72 11.92 11.72 11.81 353,368
03/12/2018 11.6 11.83 11.595 11.7 433,661
03/09/2018 11.69 11.78 11.52 11.61 587,222
03/08/2018 11.57 11.65 11.49 11.63 406,172
03/07/2018 11.29 11.55 11.29 11.52 529,887
03/06/2018 11.26 11.34 11.08 11.33 540,589
03/05/2018 11 11.27 11 11.24 529,740
03/02/2018 10.8 11.075 10.71 11.06 425,811
03/01/2018 10.8 10.92 10.73 10.86 464,347
02/28/2018 10.98 11.049 10.8 10.82 541,864
02/27/2018 11.38 11.42 10.9698 10.98 504,635
02/26/2018 11.35 11.41 11.315 11.38 294,557
02/23/2018 11.24 11.35 11.24 11.32 351,548
02/22/2018 11.3 11.31 11.19 11.21 335,241
02/21/2018 11.26 11.44 11.22 11.28 542,120
02/20/2018 11.4 11.475 11.15 11.23 698,552
*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?

Smart Portfolio