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 25.05 25.0999 25.0425 25.069 1,883
09/20/2018 25.08 25.29 25 25.1 24,044
09/19/2018 25.09 25.135 25.09 25.12 4,281
09/18/2018 25.02 25.09 25.006 25.09 11,769
09/17/2018 24.9202 25.1499 24.9202 25.05 14,695
09/14/2018 24.81 24.9 24.77 24.9 7,756
09/13/2018 24.9 25 24.76 24.79 26,489
09/12/2018 25.01 25.07 24.86 24.9 46,638
09/11/2018 25.03 25.03 25 25.01 5,660
09/10/2018 25.03 25.04 25 25.03 13,120
09/07/2018 25.15 25.15 24.9655 25.03 4,070
09/06/2018 25.0999 25.2 24.9 25.19 67,923
09/05/2018 25.151 25.2 25 25.1253 17,539
09/04/2018 25.15 25.17 25.0552 25.15 7,394
08/31/2018 25.08 25.51 25.08 25.3531 12,556
08/30/2018 25.044 25.09 25 25.08 3,099
08/29/2018 25.0301 25.1381 25.0301 25.09 4,960
08/28/2018 25.12 25.19 25.03 25.03 8,354
08/27/2018 25.11 25.11 24.97 25.1 12,931
08/24/2018 25.12 25.15 25.07 25.15 4,614
08/23/2018 25 25.13 25 25.13 19,860
08/22/2018 24.98 25.04 24.9501 25 9,935
08/21/2018 24.93 24.97 24.93 24.95 17,164
08/20/2018 24.86 24.95 24.78 24.8738 8,421
08/17/2018 24.8 24.84 24.8 24.84 7,999
08/16/2018 24.81 24.92 24.81 24.84 1,404
08/15/2018 24.85 24.85 24.8161 24.84 7,320
08/14/2018 24.81 24.85 24.81 24.8499 2,997
08/13/2018 24.9 24.9 24.81 24.837 5,522
08/10/2018 24.9 24.95 24.8 24.9002 6,488
08/09/2018 24.895 24.9 24.8875 24.9 1,865
08/08/2018 24.85 24.9 24.81 24.87 6,855
08/07/2018 24.757 24.9 24.757 24.8716 15,220
08/06/2018 24.9 24.9 24.8 24.82 10,150
08/03/2018 24.76 24.92 24.76 24.9 7,278
08/02/2018 24.85 24.9 24.7812 24.85 11,752
08/01/2018 24.9 24.9 24.79 24.8 6,082
07/31/2018 24.9005 24.9005 24.751 24.899 6,682
07/30/2018 24.92 24.92 24.75 24.78 7,444
07/27/2018 24.751 24.84 24.74 24.84 3,700
07/26/2018 24.8 24.87 24.75 24.87 6,960
07/25/2018 24.7534 24.78 24.6701 24.75 7,464
07/24/2018 24.9 24.9 24.71 24.73 15,851
07/23/2018 24.85 25.07 24.81 24.94 10,596
07/20/2018 24.743 24.86 24.74 24.86 10,219
07/19/2018 24.66 24.9 24.6552 24.7 21,352
07/18/2018 24.69 24.71 24.6482 24.66 10,382
07/17/2018 24.65 24.72 24.624 24.6457 13,894
07/16/2018 24.65 24.726 24.61 24.6673 18,056
07/13/2018 24.65 24.74 24.63 24.68 11,836
07/12/2018 24.7 24.7 24.6 24.65 16,904
07/11/2018 24.95 25.14 24.85 25.0099 53,589
07/10/2018 24.9499 24.98 24.9499 24.96 23,205
07/09/2018 24.9 24.97 24.8973 24.97 26,453
07/06/2018 24.869 24.9 24.86 24.9 16,095
07/05/2018 24.85 24.9 24.8006 24.81 14,701
07/03/2018 24.8 24.89 24.77 24.85 10,713
07/02/2018 24.71 24.8547 24.71 24.8 7,022
06/29/2018 24.85 24.86 24.8 24.8 15,622
06/28/2018 24.73 24.8 24.7273 24.8 15,300
06/27/2018 24.838 24.85 24.8 24.81 8,479
06/26/2018 24.8 24.89 24.76 24.8 6,532
06/25/2018 24.7 24.86 24.7 24.86 6,800
06/22/2018 24.8401 24.89 24.8306 24.8776 15,280
06/21/2018 24.79 24.8802 24.73 24.8299 14,696
*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