Quantcast
 
 
 
Symbol List Views
FlashQuotes InfoQuotes
CHARTS
Basic Charts Interactive Charts
 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 29.2472 29.39 29.2472 29.3699 2,807
09/20/2018 29.215 29.3 29.215 29.2706 5,538
09/19/2018 29.2151 29.2151 29.15 29.21 1,995
09/18/2018 28.81 29.0936 28.81 29.0871 3,078
09/17/2018 28.43 28.4799 28.43 28.4799 5,561
09/14/2018 28.3268 28.37 28.3 28.35 5,311
09/13/2018 28.07 28.07 28.0221 28.0546 16,117
09/12/2018 27.8 27.8114 27.715 27.809 4,445
09/11/2018 27.6936 27.83 27.6936 27.81 8,861
09/10/2018 27.695 27.76 27.67 27.69 8,077
09/07/2018 27.695 27.7472 27.6 27.69 10,576
09/06/2018 27.67 27.805 27.63 27.8 228,103
09/05/2018 27.75 27.8 27.75 27.7703 5,579
09/04/2018 28.15 28.15 28.02 28.021 9,488
08/31/2018 28.36 28.36 28.321 28.34 5,981
08/30/2018 28.46 28.46 28.3 28.3 8,500
08/29/2018 28.58 28.588 28.516 28.53 6,198
08/28/2018 28.4471 28.4471 28.4377 28.4377 1,318
08/27/2018 28.35 28.52 28.35 28.52 3,021
08/24/2018 28.06 28.11 28.051 28.0776 2,241
08/23/2018 27.91 28.0196 27.91 28.0123 7,296
08/22/2018 28.17 28.22 28.1351 28.159 3,935
08/21/2018 27.988 28.08 27.94 28.06 20,472
08/20/2018 27.93 28.11 27.93 28.04 13,375
08/17/2018 27.8334 27.96 27.8201 27.94 11,051
08/16/2018 27.85 27.899 27.832 27.899 2,027
08/15/2018 27.67 27.72 27.541 27.72 3,202
08/14/2018 28.028 28.0316 27.99 28.03 6,473
08/13/2018 27.92 27.9458 27.86 27.8968 7,111
08/10/2018 28.29 28.29 28 28.06 43,310
08/09/2018 28.66 28.66 28.57 28.57 8,966
08/08/2018 28.62 28.66 28.62 28.66 214
08/07/2018 28.719 28.719 28.719 28.719 206
08/06/2018 28.498 28.52 28.498 28.52 455
08/03/2018 28.5 28.61 28.495 28.5908 12,457
08/02/2018 28.6528 28.67 28.6528 28.67 47,632
08/01/2018 28.82 28.85 28.7213 28.85 8,306
07/31/2018 28.64 28.696 28.64 28.696 342
07/30/2018 29 29.0299 28.87 29.0011 2,538
07/27/2018 29.21 29.26 29.07 29.11 4,801
07/26/2018 29.001 29.05 28.99 28.99 5,360
07/25/2018 28.89 28.97 28.8732 28.97 1,598
07/24/2018 28.75 28.7699 28.69 28.71 4,976
07/23/2018 28.58 28.59 28.545 28.59 1,901
07/20/2018 28.3 28.41 28.29 28.41 7,850
07/19/2018 28.21 28.36 28.21 28.36 3,275
07/18/2018 28.3782 28.4452 28.341 28.38 5,201
07/17/2018 28.39 28.49 28.38 28.4 3,502
07/16/2018 28.191 28.28 28.181 28.23 6,313
07/13/2018 28.19 28.19 28.1337 28.162 2,418
07/12/2018 27.88 27.94 27.8401 27.8952 3,345
07/11/2018 27.97 27.97 27.82 27.85 3,656
07/10/2018 28.26 28.34 28.26 28.34 6,033
07/09/2018 28.43 28.44 28.31 28.44 6,773
07/06/2018 27.89 28.1164 27.89 28.05 7,534
07/05/2018 27.8126 27.93 27.8126 27.87 20,337
07/03/2018 28.09 28.09 28 28.01 888
07/02/2018 27.79 27.9461 27.79 27.91 8,497
06/29/2018 28.5516 28.5516 28.51 28.51 1,414
06/28/2018 28.53 28.543 28.53 28.54 5,915
06/27/2018 28.74 28.7403 28.471 28.54 18,068
06/26/2018 28.63 28.7999 28.63 28.7 24,387
06/25/2018 28.68 28.68 28.4721 28.5204 8,170
06/22/2018 29.15 29.15 28.94 28.96 82,300
06/21/2018 28.81 28.912 28.76 28.85 32,744
*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