Quantcast

Historical Stock Prices

AUG 
$1.28
*  
unch
unch
Get AUG Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading AUG now
Exchange:AMEX
Industry: Basic Industries
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 1.28 1.29 1.26 1.28 46,690
05/17/2018 1.28 1.28 1.265 1.28 18,180
05/16/2018 1.25 1.299 1.25 1.275 68,922
05/15/2018 1.31 1.31 1.25 1.26 108,901
05/14/2018 1.35 1.35 1.3152 1.32 63,740
05/11/2018 1.35 1.35 1.3 1.34 31,371
05/10/2018 1.34 1.35 1.3 1.35 79,941
05/09/2018 1.32 1.32 1.2801 1.32 53,227
05/08/2018 1.3 1.34 1.28 1.32 37,684
05/07/2018 1.31 1.32 1.2801 1.32 21,511
05/04/2018 1.3 1.32 1.28 1.3 105,262
05/03/2018 1.38 1.3824 1.3 1.34 38,778
05/02/2018 1.34 1.35 1.3 1.35 55,403
05/01/2018 1.32 1.34 1.3 1.31 50,127
04/30/2018 1.35 1.35 1.31 1.31 86,986
04/27/2018 1.31 1.3432 1.3 1.3224 50,007
04/26/2018 1.32 1.34 1.31 1.31 34,486
04/25/2018 1.35 1.35 1.32 1.3317 53,589
04/24/2018 1.34 1.3723 1.33 1.35 70,108
04/23/2018 1.38 1.42 1.32 1.34 94,326
04/20/2018 1.47 1.47 1.39 1.405 54,840
04/19/2018 1.46 1.46 1.42 1.46 162,635
04/18/2018 1.41 1.45 1.4 1.45 97,307
04/17/2018 1.4 1.42 1.38 1.38 120,302
04/16/2018 1.38 1.4 1.36 1.37 77,989
04/13/2018 1.38 1.39 1.3599 1.38 95,658
04/12/2018 1.35 1.37 1.35 1.37 69,337
04/11/2018 1.33 1.37 1.33 1.36 154,134
04/10/2018 1.35 1.37 1.34 1.34 86,629
04/09/2018 1.36 1.38 1.3377 1.37 58,217
04/06/2018 1.35 1.3893 1.31 1.36 82,427
04/05/2018 1.4 1.56 1.31 1.34 178,320
04/04/2018 1.37 1.41 1.325 1.4 366,488
04/03/2018 1.3 1.35 1.2951 1.35 102,261
04/02/2018 1.3 1.37 1.25 1.28 210,978
03/29/2018 1.33 1.3399 1.3 1.3159 58,123
03/28/2018 1.4 1.4 1.3 1.33 174,165
03/27/2018 1.33 1.39 1.32 1.37 188,061
03/26/2018 1.33 1.359 1.31 1.3257 118,488
03/23/2018 1.32 1.37 1.32 1.32 225,130
03/22/2018 1.4 1.4 1.32 1.37 93,451
03/21/2018 1.33 1.4 1.31 1.38 325,560
03/20/2018 1.341 1.3427 1.3 1.335 168,173
03/19/2018 1.4 1.4045 1.34 1.35 109,780
03/16/2018 1.42 1.4371 1.37 1.4 40,379
03/15/2018 1.45 1.45 1.371 1.41 112,266
03/14/2018 1.33 1.48 1.3 1.45 297,708
03/13/2018 1.45 1.45 1.3 1.32 209,331
03/12/2018 1.42 1.46 1.36 1.46 46,382
03/09/2018 1.36 1.47 1.35 1.41 107,519
03/08/2018 1.4 1.4 1.3 1.38 97,368
03/07/2018 1.41 1.41 1.35 1.39 88,720
03/06/2018 1.29 1.509 1.29 1.41 177,583
03/05/2018 1.3 1.3176 1.242 1.2747 81,412
03/02/2018 1.3 1.4 1.28 1.2893 96,779
03/01/2018 1.36 1.36 1.3 1.3062 118,440
02/28/2018 1.35 1.4 1.34 1.355 62,170
02/27/2018 1.44 1.469 1.35 1.36 165,645
02/26/2018 1.5 1.5093 1.43 1.44 100,659
02/23/2018 1.48 1.5299 1.48 1.51 33,936
02/22/2018 1.51 1.5214 1.47 1.49 38,245
02/21/2018 1.46 1.52 1.46 1.51 147,512
02/20/2018 1.59 1.59 1.46 1.47 67,109
*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