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 22-MAR-2018 TO 22-JUN-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.
06/22/2018 33.75 33.75 33.75 33.75 224
06/21/2018 33.7338 33.9 33.7332 33.8 1,104
06/20/2018 34.195 34.195 34.195 34.195 174
06/19/2018 33.75 34 33.6998 34 1,394
06/18/2018 33.7 33.9 33.6007 33.85 1,641
06/15/2018 34.1 34.3044 34.1 34.3044 856
06/14/2018 33.7379 33.7379 33.7379 33.7379 173
06/13/2018 33.705 33.705 33.705 33.705 00
06/12/2018 33.705 33.705 33.705 33.705 200
06/11/2018 33.65 34 33.6007 34 795
06/08/2018 33.316 33.316 33.316 33.316 00
06/07/2018 34 34 33.316 33.316 873
06/06/2018 34 34 34 34 521
06/05/2018 33.75 33.75 33.75 33.75 348
06/04/2018 33.55 33.55 33.55 33.55 00
06/01/2018 32.65 33.85 30.5564 33.55 3,846
05/31/2018 33 33.35 33 33.35 803
05/30/2018 34.089 34.089 34.089 34.089 257
05/29/2018 33.7058 33.8003 33.2 33.25 1,959
05/25/2018 33 33.65 32.9853 33.65 1,019
05/24/2018 34 34 34 34 307
05/23/2018 34 34 34 34 00
05/22/2018 33.95 34 33.95 34 805
05/21/2018 33.5 33.5 33.5 33.5 138
05/18/2018 33.495 33.5 33.1 33.1 2,011
05/17/2018 32.2047 34 32.2047 33 2,651
05/16/2018 33.5 33.5 33.5 33.5 741
05/15/2018 33.85 33.85 33.85 33.85 182
05/14/2018 33.25 33.25 33.25 33.25 00
05/11/2018 33.25 33.25 33.25 33.25 00
05/10/2018 33.25 33.25 33.25 33.25 00
05/09/2018 33.25 33.25 33.25 33.25 3,022
05/08/2018 33.95 33.95 33.95 33.95 00
05/07/2018 33.95 33.95 33.95 33.95 00
05/04/2018 33.95 33.95 33.95 33.95 00
05/03/2018 33.95 33.95 33.95 33.95 00
05/02/2018 33.95 33.95 33.95 33.95 00
05/01/2018 33.95 33.95 33.95 33.95 00
04/30/2018 33.95 33.95 33.95 33.95 144
04/27/2018 31.75 31.75 31.75 31.75 00
04/26/2018 31.75 31.75 31.75 31.75 00
04/25/2018 31.75 31.75 31.75 31.75 00
04/24/2018 31.75 31.75 31.75 31.75 00
04/23/2018 31.75 31.75 31.75 31.75 00
04/20/2018 31.75 31.75 31.75 31.75 00
04/19/2018 31.75 31.75 31.75 31.75 00
04/18/2018 31.75 31.75 31.75 31.75 00
04/17/2018 31.75 31.75 31.75 31.75 00
04/16/2018 31.75 31.75 31.75 31.75 00
04/13/2018 31.75 31.75 31.75 31.75 00
04/12/2018 31.75 31.75 31.75 31.75 113
04/11/2018 33.5 33.5 33.5 33.5 00
04/10/2018 33.5 33.5 33.5 33.5 00
04/09/2018 33.5 33.5 33.5 33.5 343
04/06/2018 32.3 32.3 32.3 32.3 00
04/05/2018 32.3 32.3 32.3 32.3 00
04/04/2018 32.3 32.3 32.3 32.3 00
04/03/2018 32.3 32.3 31.75 32.3 4,829
04/02/2018 32.3 32.3645 32.3 32.3645 253
03/29/2018 32.25 32.25 32.25 32.25 00
03/28/2018 32.25 32.25 32.25 32.25 00
03/27/2018 32.3 32.3 32.25 32.25 743
03/26/2018 32.8409 32.8409 32.8409 32.8409 219
03/23/2018 32.9 32.9 32.9 32.9 00
03/22/2018 32.95 33.0337 32.9 32.9 2,342
*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