Quantcast
 
 
 
Symbol List Views
FlashQuotes InfoQuotes
CHARTS
Basic Charts Interactive Charts
 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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 25.8741 25.8778 25.735 25.735 8,559
12/13/2018 26.1208 26.1208 25.94 26 13,281
12/12/2018 26.2714 26.287 26 26 30,522
12/11/2018 25.9889 25.9889 25.67 25.7726 57,074
12/10/2018 25.72 25.86 25.72 25.81 7,021
12/07/2018 26.31 26.3377 25.9 25.94 16,680
12/06/2018 26.03 26.09 25.71 26.09 36,355
12/04/2018 26.92 26.92 26.29 26.34 116,693
12/03/2018 27.21 27.21 27.11 27.2 4,116
11/30/2018 26.9474 26.9606 26.86 26.9382 149,773
11/29/2018 26.94 26.98 26.8502 26.98 4,038
11/28/2018 26.78 27 26.59 26.98 11,716
11/27/2018 26.62 26.62 26.53 26.61 46,421
11/26/2018 26.606 26.6358 26.6 26.6358 1,957
11/23/2018 26.348 26.348 26.348 26.348 1,532
11/21/2018 26.3176 26.425 26.2661 26.3011 9,380
11/20/2018 26.06 26.1726 25.92 25.99 9,487
11/19/2018 26.5872 26.5872 26.35 26.38 2,249
11/16/2018 26.35 26.5637 26.35 26.55 13,785
11/15/2018 26.369 26.53 26.26 26.52 8,020
11/14/2018 26.58 26.59 26.25 26.36 6,928,547
11/13/2018 26.3511 26.4761 26.2778 26.2935 15,598
11/12/2018 26.695 26.695 26.37 26.44 24,524
11/09/2018 26.76 26.81 26.6886 26.77 22,987
11/08/2018 27.15 27.1736 27.02 27.0793 16,592
11/07/2018 27.02 27.23 27.02 27.23 73,153
11/06/2018 26.86 27.03 26.86 26.9467 21,211
11/05/2018 26.8 26.8 26.67 26.67 110,987
11/02/2018 27.04 27.04 26.6443 26.68 30,925
11/01/2018 26.5498 26.6251 26.5101 26.6251 23,925
10/31/2018 26.61 26.79 26.61 26.69 33,362
10/30/2018 26.08 26.42 26.08 26.42 50,609
10/29/2018 26.4408 26.4408 25.8 25.93 16,789
10/26/2018 26.19 26.4 25.91 26.2 27,306
10/25/2018 26.5 26.78 26.3549 26.63 208,245
10/24/2018 26.7329 26.7329 26.24 26.24 163,759
10/23/2018 26.85 27.13 26.68 27.08 21,982
10/22/2018 27.73 27.73 27.39 27.39 20,117
10/19/2018 27.77 27.77 27.54 27.54 20,862
10/18/2018 27.95 27.95 27.4677 27.52 17,497
10/17/2018 27.9573 28.18 27.9355 28.0694 23,270
10/16/2018 27.79 28.13 27.79 28.07 27,503
10/15/2018 27.5322 27.72 27.5322 27.56 24,343
10/12/2018 27.75 27.81 27.33 27.81 29,065
10/11/2018 27.9 28.0787 27.5131 27.77 47,561
10/10/2018 28.6461 28.6465 28.17 28.17 17,006
10/09/2018 28.63 28.93 28.58 28.8462 7,032,862
10/08/2018 28.77 29.1 28.77 29.044 61,458
10/05/2018 28.9 28.9 28.77 28.77 112,902
10/04/2018 29.14 29.14 28.7935 28.88 10,762
10/03/2018 29.43 29.43 29.2974 29.2974 48,561
10/02/2018 29.463 29.57 29.404 29.54 46,347
10/01/2018 29.618 29.69 29.6 29.6 10,911
09/28/2018 29.46 29.49 29.36 29.36 6,946
09/27/2018 29.47 29.6 29.47 29.588 1,706
09/26/2018 29.6301 29.6862 29.6 29.68 8,434
09/25/2018 29.45 29.5138 29.45 29.49 2,042
09/24/2018 29.23 29.27 29.2026 29.2065 3,022
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
*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