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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 13.2 13.2459 12.99 13 155,059
03/21/2019 13.07 13.25 13.07 13.2 89,312
03/20/2019 13.07 13.14 13 13.05 108,618
03/19/2019 13.04 13.06 12.96 13.02 45,990
03/18/2019 13.16 13.2 12.96 12.96 96,905
03/15/2019 13.25 13.3 13.13 13.145 109,058
03/14/2019 13.41 13.459 13.32 13.33 120,704
03/13/2019 13.4 13.42 13.31 13.38 143,192
03/12/2019 13.39 13.42 13.34 13.38 108,025
03/11/2019 13.15 13.3199 13.15 13.26 130,412
03/08/2019 12.8 13.02 12.72 13.02 145,716
03/07/2019 13.2 13.2 12.92 12.98 213,902
03/06/2019 13.54 13.62 13.26 13.29 191,986
03/05/2019 13.55 13.62 13.549 13.56 103,969
03/04/2019 13.6 13.65 13.55 13.59 84,832
03/01/2019 13.67 13.705 13.58 13.59 107,441
02/28/2019 13.67 13.75 13.569 13.6 140,246
02/27/2019 13.56 13.67 13.5484 13.64 68,829
02/26/2019 13.55 13.6133 13.45 13.58 100,559
02/25/2019 13.6 13.66 13.51 13.55 140,859
02/22/2019 13.49 13.54 13.413 13.52 136,688
02/21/2019 13.34 13.46 13.28 13.39 75,112
02/20/2019 13.39 13.45 13.29 13.33 89,658
02/19/2019 13.28 13.3964 13.2 13.31 169,487
02/15/2019 13.42 13.4698 13.32 13.33 65,049
02/14/2019 13.39 13.5 13.321 13.41 149,534
02/13/2019 13.53 13.8 13.5293 13.69 196,738
02/12/2019 13.5 13.713 13.4194 13.51 128,478
02/11/2019 13.32 13.5 13.22 13.43 143,282
02/08/2019 13.11 13.34 13.08 13.28 138,144
02/07/2019 13.35 13.41 12.8968 13.28 209,457
02/06/2019 13.39 13.6 13.2955 13.38 197,789
02/05/2019 13.12 13.3527 13.12 13.28 163,437
02/04/2019 12.87 13.09 12.87 13.08 135,091
02/01/2019 12.91 13.02 12.79 12.86 177,269
01/31/2019 12.96 13.02 12.84 12.9 133,496
01/30/2019 12.7 12.89 12.58 12.86 82,904
01/29/2019 12.6 12.68 12.51 12.68 55,891
01/28/2019 12.47 12.62 12.45 12.62 67,637
01/25/2019 12.37 12.5 12.3 12.48 92,971
01/24/2019 12.49 12.64 12.31 12.35 214,228
01/23/2019 12.43 12.5 12.35 12.35 75,047
01/22/2019 12.38 12.389 12.2979 12.33 63,974
01/18/2019 12.2 12.4 12.2 12.39 76,049
01/17/2019 12.22 12.35 12.17 12.17 108,766
01/16/2019 12.38 12.57 12.3672 12.57 168,200
01/15/2019 12.3 12.4 12.2 12.36 147,609
01/14/2019 11.94 12.24 11.852 12.19 128,920
01/11/2019 11.8 11.95 11.77 11.94 98,220
01/10/2019 11.63 11.91 11.55 11.77 120,606
01/09/2019 11.89 11.89 11.66 11.66 87,192
01/08/2019 11.91 11.98 11.6293 11.75 150,175
01/07/2019 11.55 11.99 11.51 11.9 122,015
01/04/2019 11.2 11.48 11.1711 11.45 85,706
01/03/2019 11.15 11.21 11.05 11.11 71,391
01/02/2019 10.91 11.3 10.91 11.21 89,630
12/31/2018 11.45 11.66 11.12 11.15 193,544
12/28/2018 11.11 11.7399 11.05 11.45 178,587
12/27/2018 10.66 11.12 10.56 11.1 169,522
12/26/2018 10.48 10.7098 10.27 10.66 208,457
12/24/2018 10.4 10.56 10.06 10.48 160,311
*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