Quantcast
 
 
 
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 21-JUN-2018 TO 21-SEP-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.
09/21/2018 16.85 17.1 16.8 17 1,655,152
09/20/2018 16.8 16.85 16.6 16.85 743,337
09/19/2018 17.05 17.1 16.65 16.7 896,127
09/18/2018 17.1 17.35 17.05 17.2 582,713
09/17/2018 16.95 17.1 16.82 17.05 665,146
09/14/2018 17.05 17.1 16.9 16.95 451,375
09/13/2018 17 17.1 16.85 17.1 420,309
09/12/2018 17.2 17.25 16.95 16.95 691,043
09/11/2018 17.5 17.55 17.15 17.2 617,385
09/10/2018 17.85 17.9 17.4 17.55 470,369
09/07/2018 17.75 17.8 17.6 17.8 454,581
09/06/2018 17.65 18 17.5 17.8 563,426
09/05/2018 17.55 17.65 17.405 17.6 402,503
09/04/2018 17.65 17.7 17.45 17.55 353,379
08/31/2018 17.45 17.675 17.35 17.65 330,715
08/30/2018 17.3 17.5 17.15 17.45 282,885
08/29/2018 17.25 17.35 17.2 17.25 344,313
08/28/2018 17.5 17.55 17.2 17.25 425,745
08/27/2018 17.75 17.875 17.45 17.5 484,817
08/24/2018 17.65 17.8 17.55 17.6 728,455
08/23/2018 17.7 17.75 17.55 17.55 493,107
08/22/2018 17.65 17.7 17.55 17.7 362,509
08/21/2018 17.55 17.7 17.45 17.65 682,838
08/20/2018 17.5 17.55 17.325 17.45 376,364
08/17/2018 17.35 17.55 17.3 17.45 435,578
08/16/2018 17.35 17.45 17.2 17.35 517,521
08/15/2018 17.2 17.45 17.1 17.2 532,526
08/14/2018 17.5 17.55 17.2 17.25 488,327
08/13/2018 17.3 17.5 17.2 17.4 453,530
08/10/2018 17.45 17.6 17.3 17.3 499,552
08/09/2018 17.35 17.5 17.2719 17.5 749,619
08/08/2018 17.4 17.4 17.15 17.25 389,958
08/07/2018 17.5 17.6 17.2 17.4 469,286
08/06/2018 17.35 17.6 17.25 17.45 833,727
08/03/2018 17.4 17.5 17.15 17.25 415,612
08/02/2018 17.45 17.55 17.3 17.35 535,417
08/01/2018 18 18 17.3 17.45 677,124
07/31/2018 17.6 18.05 17.55 18 797,493
07/30/2018 17.15 17.675 17 17.6 1,075,241
07/27/2018 17.25 17.95 16.95 17 1,572,907
07/26/2018 16.35 16.6 16.35 16.5 605,882
07/25/2018 16.1 16.4 16.05 16.25 622,294
07/24/2018 16.25 16.35 16 16.1 1,029,166
07/23/2018 16.3 16.35 16.2 16.25 491,327
07/20/2018 16.5 16.55 16.25 16.3 509,645
07/19/2018 16.45 16.6 16.35 16.45 499,731
07/18/2018 16.9 16.9 16.35 16.45 746,255
07/17/2018 16.9 17.0002 16.75 16.85 310,921
07/16/2018 17.25 17.25 16.8 16.85 366,618
07/13/2018 17.4 17.45 17.15 17.3 550,102
07/12/2018 17.3 17.4 16.95 17.4 539,722
07/11/2018 17.15 17.25 17.056 17.2 461,790
07/10/2018 16.95 17.4 16.95 17.2 849,009
07/09/2018 17.05 17.1 16.825 16.95 971,150
07/06/2018 17.1 17.1 16.9 16.95 719,563
07/05/2018 16.8 17.1 16.7 17.05 740,449
07/03/2018 16.85 16.9 16.7 16.75 229,370
07/02/2018 16.4 16.8 16.2576 16.75 462,028
06/29/2018 16.6 16.85 16.45 16.5 730,008
06/28/2018 16.55 16.7 16.45 16.5 494,355
06/27/2018 17.2 17.245 16.7 16.8 810,821
06/26/2018 17.1 17.15 17 17.15 620,241
06/25/2018 17.15 17.2 16.85 17.1 508,725
06/22/2018 17.1 17.25 16.9 17.1 962,127
06/21/2018 17.2 17.275 16.95 17 515,156
*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