Quantcast
 
 
 
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-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.
06/22/2018 30.778 30.831 30.57 30.818 00
06/21/2018 30.359 30.51 30.276 30.399 00
06/20/2018 30.857 30.922 30.615 30.625 00
06/19/2018 30.251 30.571 30.25 30.525 00
06/18/2018 30.96 31.094 30.876 31.08 00
06/15/2018 31.085 31.394 31.076 31.266 00
06/14/2018 31.806 31.829 31.555 31.558 00
06/13/2018 31.953 31.993 31.819 31.971 00
06/12/2018 32.142 32.261 31.925 31.961 00
06/11/2018 31.737 32.116 31.698 31.994 00
06/08/2018 31.441 31.514 31.341 31.435 00
06/07/2018 31.502 31.933 31.502 31.793 00
06/06/2018 31.442 31.527 31.225 31.502 00
06/05/2018 31.205 31.254 30.901 31.014 00
06/04/2018 31.467 31.467 31.182 31.231 00
06/01/2018 30.968 30.994 30.611 30.823 00
05/31/2018 30.755 30.767 30.098 30.343 00
05/30/2018 30.578 30.612 30.318 30.599 00
05/29/2018 30.17 30.416 30.063 30.115 00
05/25/2018 31.481 31.557 31.211 31.522 00
05/24/2018 32.456 32.484 32.176 32.275 00
05/23/2018 32.276 32.484 32.218 32.394 00
05/22/2018 33.019 33.062 31.445 33.002 00
05/21/2018 32.771 32.831 32.632 32.76 00
05/18/2018 33.017 33.02 32.779 32.834 00
05/17/2018 33.211 33.315 33.156 33.274 00
05/16/2018 32.91 33.165 32.905 33.057 00
05/15/2018 33.697 33.697 33.345 33.554 00
05/14/2018 34.026 34.043 33.912 33.915 00
05/11/2018 33.915 34.008 33.91 33.953 00
05/10/2018 33.57 33.824 33.553 33.798 00
05/09/2018 33.419 33.535 33.419 33.48 00
05/08/2018 33.221 33.423 33.173 33.366 00
05/07/2018 33.375 33.469 33.34 33.431 00
05/04/2018 33.312 33.436 33.072 33.417 00
05/03/2018 33.319 33.37 33.124 33.281 00
05/02/2018 33.507 33.545 33.317 33.34 00
05/01/2018 33.276 33.294 33.155 33.181 00
04/30/2018 33.311 33.462 33.281 33.393 00
04/27/2018 33.146 33.344 33.132 33.337 00
04/26/2018 33.298 33.368 33.062 33.097 00
04/25/2018 33.037 33.202 32.997 33.152 00
04/24/2018 33.38 33.464 33.265 33.437 00
04/23/2018 33.558 33.628 33.493 33.585 00
04/20/2018 33.667 33.688 33.472 33.652 00
04/19/2018 33.76 33.805 33.692 33.752 00
04/18/2018 33.711 33.79 33.666 33.74 00
04/17/2018 33.475 33.517 33.415 33.509 00
04/16/2018 33.386 33.487 33.352 33.416 00
04/13/2018 33.501 33.572 33.189 33.305 00
04/12/2018 33.068 33.195 33.042 33.171 00
04/11/2018 33.217 33.301 33.138 33.185 00
04/10/2018 33.276 33.279 33.139 33.228 00
04/09/2018 32.92 33.113 32.912 33.024 00
04/06/2018 32.659 32.846 32.611 32.711 00
04/05/2018 32.593 32.789 32.591 32.747 00
04/04/2018 31.825 32.139 31.823 32.068 00
04/03/2018 32.382 32.382 32.09 32.184 00
04/02/2018 32.561 32.561 32.42 32.466 00
03/29/2018 32.595 32.717 32.424 32.465 00
03/28/2018 32.252 32.424 32.107 32.307 00
03/27/2018 32.296 32.333 32.153 32.269 00
03/26/2018 32.238 32.286 31.965 32.107 00
03/23/2018 31.868 31.93 31.723 31.859 00
03/22/2018 32.192 32.195 31.838 32.06 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for INP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio