Quantcast

Historical Stock Prices

OLD 
$24.1
*  
0.2138
0.9%
Get OLD Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading OLD now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2018 TO 25-MAY-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.
05/25/2018 24.099 24.1 24.099 24.1 543
05/24/2018 24 24 23.8862 23.8862 786
05/23/2018 23.75 23.94 23.75 23.9274 1,067
05/22/2018 23.577 23.76 23.577 23.76 739
05/21/2018 23.4672 23.7 23.4672 23.7 1,408
05/18/2018 23.496 23.4981 23.496 23.4981 300
05/17/2018 23.44 23.44 23.4328 23.4328 200
05/16/2018 23.6 23.6 23.6 23.6 00
05/15/2018 23.83 23.83 23.47 23.6 3,974
05/14/2018 23.8593 23.8593 23.82 23.84 1,050
05/11/2018 23.71 23.95 23.71 23.8168 3,935
05/10/2018 23.58 23.58 23.58 23.58 00
05/09/2018 23.4579 23.58 23.4579 23.58 491
05/08/2018 23.42 23.44 23.39 23.44 1,544
05/07/2018 23.336 23.5008 23.336 23.5 1,407
05/04/2018 23.18 23.3 23.1701 23.3 2,458
05/03/2018 22.9 23.1 22.9 23.1 643
05/02/2018 22.88 22.98 22.88 22.98 1,080
05/01/2018 22.8369 23.1 22.8059 23.1 1,700
04/30/2018 22.8 22.82 22.8 22.82 4,007
04/27/2018 22.6 22.7583 22.6 22.7457 500
04/26/2018 22.04 22.21 22.04 22.1628 1,586
04/25/2018 22.2 22.2 22.2 22.2 00
04/24/2018 22.12 22.22 22.12 22.2 4,903
04/23/2018 22.17 22.1962 22.1 22.16 29,769
04/20/2018 22.42 22.42 22.29 22.29 3,586
04/19/2018 22.58 22.58 22.46 22.46 677
04/18/2018 22.85 22.97 22.85 22.97 300
04/17/2018 22.68 22.68 22.68 22.68 101
04/16/2018 22.49 22.68 22.4801 22.67 4,942
04/13/2018 22.36 22.4956 22.36 22.4956 1,963
04/12/2018 22.51 22.54 22.5041 22.54 1,454
04/11/2018 22.77 22.84 22.7594 22.77 664
04/10/2018 22.768 22.85 22.761 22.85 1,603
04/09/2018 22.64 22.95 22.64 22.85 3,132
04/06/2018 22.9 22.93 22.82 22.93 2,330
04/05/2018 22.7 22.98 22.62 22.98 3,821
04/04/2018 22.73 22.84 22.44 22.84 7,413
04/03/2018 22.3 22.6401 22.3 22.4859 10,040
04/02/2018 22.4 22.42 22.29 22.3636 1,276
03/29/2018 22.52 22.61 22.51 22.532 2,834
03/28/2018 22.36 22.6194 22.36 22.5252 1,364
03/27/2018 22.15 22.1694 22.15 22.1694 345
03/26/2018 22.19 22.19 22.1 22.1 1,401
03/23/2018 22.7 22.7 22.11 22.36 4,142
03/22/2018 22.5 22.61 22.5 22.6 1,192
03/21/2018 22.43 22.5092 22.43 22.5092 509
03/20/2018 22.95 22.95 22.45 22.54 6,186
03/19/2018 22.85 22.88 22.7817 22.7817 986
03/16/2018 22.75 22.91 22.75 22.9 937
03/15/2018 22.7247 22.8 22.7247 22.7735 441
03/14/2018 22.78 22.7934 22.78 22.7934 700
03/13/2018 23.33 23.33 22.97 22.97 1,141
03/12/2018 22.66 22.8366 22.66 22.8366 3,875
03/09/2018 22.585 22.585 22.582 22.582 2,087
03/08/2018 22.56 22.6499 22.56 22.64 373
03/07/2018 22.53 22.6384 22.3612 22.6384 1,159
03/06/2018 22.5 22.5 22.5 22.5 00
03/05/2018 22.3 22.5 22.24 22.5 1,539
03/02/2018 21.84 21.92 21.84 21.92 763
03/01/2018 21.89 21.9256 21.812 21.8482 1,854
02/28/2018 22.01 22.015 21.6033 21.7042 17,998
02/27/2018 22.13 22.13 22.085 22.13 460
02/26/2018 22.34 22.35 22.34 22.35 976
*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