Quantcast

Historical Stock Prices

FOR 
$22.1
*  
0.45
2%
Get FOR Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading FOR 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 20-APR-2018 TO 20-JUL-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.
07/20/2018 22.55 22.6 22.05 22.1 30,278
07/19/2018 22.2 22.65 22.2 22.55 34,068
07/18/2018 21.95 22.25 21.75 22.15 39,271
07/17/2018 21.8 22.15 21.75 22.05 60,920
07/16/2018 21.8 21.8 21.55 21.75 34,739
07/13/2018 21.8 21.925 21.7 21.8 21,880
07/12/2018 21.95 22 21.8 21.85 23,960
07/11/2018 21.85 22 21.85 21.95 16,738
07/10/2018 21.35 22 21.35 21.95 62,149
07/09/2018 21.85 21.9 21.05 21.25 107,478
07/06/2018 22 22.35 21.85 21.85 42,941
07/05/2018 20.75 22.15 20.75 22.1 47,695
07/03/2018 20.65 20.9 20.5 20.75 109,168
07/02/2018 20.65 20.75 20.35 20.6 69,541
06/29/2018 20.8 21.05 20.75 20.75 100,052
06/28/2018 21 21.1 20.75 20.8 75,022
06/27/2018 21.3 21.3 21 21.05 38,880
06/26/2018 21.5 21.5 20.95 21.25 122,480
06/25/2018 21.9 21.9 21.25 21.35 70,703
06/22/2018 22.05 22.1 21.9 21.9 152,546
06/21/2018 22 22.2253 21.55 21.95 85,700
06/20/2018 22.2 22.35 21.7 21.85 127,217
06/19/2018 22.6 23.1 21.95 22.2 148,835
06/18/2018 22.75 22.85 22.1 22.45 137,658
06/15/2018 22.95 23.25 22.55 22.8 61,650
06/14/2018 22.85 23.2 22.55 23.1 60,112
06/13/2018 23.45 23.65 22.65 22.7 145,210
06/12/2018 23.5 23.6 23.25 23.45 53,857
06/11/2018 23.75 23.75 23.4 23.4 30,784
06/08/2018 23.45 23.85 23.3 23.7 37,094
06/07/2018 23.9 23.9 23.4 23.5 24,485
06/06/2018 23.6 24 23.45 23.8 44,127
06/05/2018 23.45 23.6 23.45 23.55 72,571
06/04/2018 23.45 23.65 23.25 23.5 43,689
06/01/2018 23.5 23.65 23.25 23.4 56,383
05/31/2018 23.15 23.55 22.9 23.4 98,320
05/30/2018 23.05 23.45 23.05 23.15 53,750
05/29/2018 22.95 23.2 22.9 23.05 60,190
05/25/2018 23 23.2 22.975 23.1 32,330
05/24/2018 23.15 23.3 22.95 23.05 56,528
05/23/2018 23.1 23.3 23.1 23.25 57,150
05/22/2018 23.05 23.35 22.925 23.3 90,628
05/21/2018 22.85 23.2 22.75 23.1 92,546
05/18/2018 22.6 22.65 22.3 22.6 70,124
05/17/2018 22.35 22.65 22.3 22.5 56,685
05/16/2018 22 22.75 21.95 22.4 99,325
05/15/2018 21.9 22.2 21.674 21.95 284,741
05/14/2018 22.35 22.4 21.9 21.95 69,868
05/11/2018 22.7 22.8 22.25 22.35 65,291
05/10/2018 22.85 23.05 22.5 22.55 56,899
05/09/2018 23.05 23.05 22.55 23 41,626
05/08/2018 22.75 23.1 22.65 23.05 71,765
05/07/2018 22.4 22.75 22.4 22.7 45,618
05/04/2018 22.25 22.65 22.1 22.45 48,990
05/03/2018 22.2 22.45 22.15 22.4 59,324
05/02/2018 22.25 22.55 22.05 22.35 53,301
05/01/2018 21.7 22.35 21.7 22.2 250,547
04/30/2018 22.25 22.45 21.8 21.8 86,534
04/27/2018 23.15 23.3 22.05 22.25 85,532
04/26/2018 23.15 23.275 23.05 23.15 66,251
04/25/2018 23.1 23.25 22.9 23 49,732
04/24/2018 23.15 23.25 22.95 23.15 106,294
04/23/2018 22.6 23.35 22.4 23 130,690
04/20/2018 22.35 22.775 22.35 22.6 93,724
*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