Quantcast

Historical Stock Prices

USA 
$5.89
*  
0.11
1.9%
Get USA Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading USA now
Exchange:NYSE

Community Rating:
 
 
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
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 5.81 5.9 5.81 5.89 747,234
01/17/2019 5.73 5.81 5.7201 5.78 753,855
01/16/2019 5.74 5.7877 5.72 5.74 912,124
01/15/2019 5.65 5.75 5.62 5.73 991,813
01/14/2019 5.64 5.66 5.6 5.62 1,156,255
01/11/2019 5.64 5.69 5.64 5.65 1,429,765
01/10/2019 5.64 5.7 5.6136 5.69 867,660
01/09/2019 5.63 5.7 5.63 5.64 875,283
01/08/2019 5.58 5.67 5.53 5.61 1,156,819
01/07/2019 5.42 5.58 5.41 5.52 1,068,150
01/04/2019 5.36 5.43 5.35 5.38 1,474,101
01/03/2019 5.38 5.4 5.28 5.28 1,186,821
01/02/2019 5.36 5.45 5.33 5.38 1,025,511
12/31/2018 5.45 5.475 5.37 5.38 1,603,107
12/28/2018 5.32 5.445 5.27 5.37 1,865,260
12/27/2018 5.15 5.24 5.08 5.24 1,057,665
12/26/2018 4.96 5.18 4.93 5.17 1,420,179
12/24/2018 5 5 4.9 4.95 787,701
12/21/2018 5.09 5.16 4.98 5.01 1,355,904
12/20/2018 5.27 5.29 4.98 5.09 2,434,174
12/19/2018 5.39 5.425 5.23 5.29 1,169,097
12/18/2018 5.36 5.43 5.325 5.38 937,893
12/17/2018 5.53 5.53 5.3 5.34 1,677,628
12/14/2018 5.63 5.64 5.52 5.55 934,923
12/13/2018 5.73 5.735 5.65 5.66 827,200
12/12/2018 5.77 5.77 5.7 5.7 1,161,122
12/11/2018 5.79 5.8079 5.64 5.7 838,832
12/10/2018 5.75 5.7619 5.58 5.71 1,427,648
12/07/2018 5.83 5.861 5.72 5.76 491,856
12/06/2018 5.83 5.85 5.68 5.83 1,309,113
12/04/2018 6.06 6.08 5.895 5.93 1,008,568
12/03/2018 6.06 6.09 6.03 6.06 664,371
11/30/2018 5.9 6.01 5.89 5.98 865,964
11/29/2018 5.85 5.95 5.8301 5.93 975,914
11/28/2018 5.71 5.88 5.71 5.87 1,070,368
11/27/2018 5.67 5.73 5.65 5.73 1,245,096
11/26/2018 5.66 5.758 5.66 5.71 676,268
11/23/2018 5.6 5.65 5.59 5.63 467,275
11/21/2018 5.6 5.6531 5.59 5.6 1,368,986
11/20/2018 5.66 5.69 5.58 5.58 1,794,495
11/19/2018 5.86 5.89 5.74 5.76 977,511
11/16/2018 5.89 5.92 5.86 5.87 1,075,614
11/15/2018 5.95 5.98 5.865 5.91 1,046,265
11/14/2018 6.18 6.2 6.06 6.13 924,572
11/13/2018 6.18 6.21 6.11 6.15 659,369
11/12/2018 6.27 6.27 6.0947 6.16 782,690
11/09/2018 6.35 6.35 6.17 6.28 877,661
11/08/2018 6.34 6.39 6.31 6.35 799,496
11/07/2018 6.19 6.33 6.17 6.32 1,032,211
11/06/2018 6.08 6.14 6.06 6.14 604,802
11/05/2018 6.08 6.0903 6.01 6.07 716,836
11/02/2018 6.08 6.09 6 6.06 737,508
11/01/2018 5.91 6.04 5.91 6.04 651,091
10/31/2018 5.92 5.99 5.86 5.86 1,285,958
10/30/2018 5.8 5.87 5.7399 5.87 1,366,111
10/29/2018 5.91 5.97 5.76 5.8 887,295
10/26/2018 5.9 5.95 5.77 5.88 1,467,223
10/25/2018 6.06 6.09 5.95 6 3,251,533
10/24/2018 6.24 6.25 6.03 6.04 943,259
10/23/2018 6.15 6.25 6.07 6.25 1,012,217
10/22/2018 6.32 6.3399 6.23 6.24 635,644
10/19/2018 6.31 6.35 6.27 6.31 466,513
10/18/2018 6.35 6.35 6.2 6.28 1,943,728
*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