Quantcast
 
 
 
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 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 11.95 12 11.55 12 8,135
09/20/2018 11.5 11.7 11.5 11.7 507
09/19/2018 11.55 11.55 11.55 11.55 563
09/18/2018 11.75 11.95 11.75 11.8 5,601
09/17/2018 11.75 11.75 11.75 11.75 456
09/14/2018 11.85 12 11.75 11.75 1,248
09/13/2018 11.75 11.7853 11.75 11.75 3,182
09/12/2018 11.75 11.75 11.75 11.75 2,264
09/11/2018 11.75 11.75 11.75 11.75 979
09/10/2018 11.85 11.85 11.8205 11.8205 882
09/07/2018 11.889 11.889 11.889 11.889 00
09/06/2018 11.889 11.889 11.889 11.889 706
09/05/2018 11.85 11.855 11.85 11.855 905
09/04/2018 11.7852 11.7852 11.7852 11.7852 842
08/31/2018 12 12 11.9 11.9 7,904
08/30/2018 12 12 12 12 1,153
08/29/2018 12 12 12 12 6,056
08/28/2018 12 12 11.8 11.85 2,378
08/27/2018 11.755 12 11.75 11.75 1,216
08/24/2018 11.75 12 11.75 12 919
08/23/2018 11.75 11.85 11.75 11.75 3,337
08/22/2018 11.8832 11.8832 11.8 11.85 5,266
08/21/2018 11.65 12 11.6 11.75 4,299
08/20/2018 11.8 11.9895 11.8 11.9895 1,528
08/17/2018 11.9 11.9 11.85 11.85 3,644
08/16/2018 11.5 11.85 11.5 11.85 4,665
08/15/2018 11.45 11.45 11.25 11.45 726
08/14/2018 11.55 11.85 11.35 11.7 842
08/13/2018 11.2 11.9 11.15 11.9 1,235
08/10/2018 11.2 11.2 11.2 11.2 00
08/09/2018 11.2 11.2 11.2 11.2 458
08/08/2018 11.85 11.85 11.85 11.85 00
08/07/2018 11.85 11.85 11.85 11.85 00
08/06/2018 11.95 11.95 11.85 11.85 333
08/03/2018 11.85 11.85 11.85 11.85 00
08/02/2018 11.4 11.85 11.4 11.85 717
08/01/2018 11.15 11.35 11.15 11.3 1,494
07/31/2018 11.25 11.45 11.1 11.1 6,385
07/30/2018 11.35 11.4 11.25 11.25 6,435
07/27/2018 11.4446 11.4446 11.4446 11.4446 209
07/26/2018 11.578 11.65 11.35 11.35 701
07/25/2018 11.35 11.6 11.35 11.6 397
07/24/2018 11.5 11.55 11.5 11.55 461
07/23/2018 11.45 11.45 11.45 11.45 396
07/20/2018 11.4 11.4 11.4 11.4 313
07/19/2018 11.995 12.025 11.6 11.6 15,809
07/18/2018 12.2 12.2 12 12 12,134
07/17/2018 12.025 12.05 11.995 12.05 4,415
07/16/2018 11.9 11.95 11.9 11.9 13,506
07/13/2018 11.65 11.9 11.55 11.9 4,208
07/12/2018 11.65 11.65 11.6 11.65 934
07/11/2018 11.45 11.45 11.45 11.45 00
07/10/2018 11.645 11.65 11.45 11.45 1,916
07/09/2018 11.65 11.65 11.6 11.6 3,853
07/06/2018 11.5 11.55 11.45 11.55 3,133
07/05/2018 11.35 11.55 11.1 11.55 3,115
07/03/2018 11.45 11.45 11.25 11.35 2,641
07/02/2018 11.25 11.45 11.2 11.45 17,716
06/29/2018 11.25 11.35 11.25 11.35 6,335
06/28/2018 11.45 11.5345 11.45 11.45 1,991
06/27/2018 11.65 11.65 11.3941 11.5 2,827
06/26/2018 11.65 11.75 11.55 11.55 13,883
06/25/2018 11.75 11.75 11.5 11.6 2,624
06/22/2018 11.25 11.7 11 11.7 78,702
06/21/2018 11.195 11.25 11.195 11.25 5,028
*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