Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 8.625 8.749 8.609 8.679 17,782,086 +0.08(+0.90%)
Mar 30, 2017 8.726 8.745 8.563 8.602 9,284,657 -0.13(-1.51%)
Mar 29, 2017 8.741 8.842 8.687 8.734 7,378,772 -0.05(-0.53%)
Mar 28, 2017 8.602 8.788 8.578 8.780 4,966,070 +0.14(+1.62%)
Mar 27, 2017 8.741 8.741 8.594 8.640 4,291,418 -0.08(-0.89%)
Mar 24, 2017 8.679 8.780 8.668 8.718 4,482,382 +0.04(+0.45%)
Mar 23, 2017 8.664 8.803 8.633 8.679 4,358,410 +0.02(+0.27%)
Mar 22, 2017 8.803 8.873 8.617 8.656 5,789,324 -0.12(-1.33%)
Mar 21, 2017 8.687 8.835 8.633 8.772 7,557,274 +0.08(+0.89%)
Mar 20, 2017 8.912 8.912 8.651 8.695 3,510,703 -0.20(-2.27%)
Mar 17, 2017 8.819 8.904 8.780 8.897 10,615,402 +0.12(+1.42%)
Mar 16, 2017 8.741 8.819 8.710 8.772 5,056,439 -0.01(-0.09%)
Mar 15, 2017 8.578 8.850 8.563 8.780 5,042,894 +0.24(+2.82%)
Mar 14, 2017 8.555 8.602 8.485 8.540 5,057,973 -0.02(-0.18%)
Mar 13, 2017 8.671 8.699 8.547 8.555 4,499,286 -0.10(-1.17%)
Mar 10, 2017 8.617 8.695 8.578 8.656 5,418,293 +0.07(+0.81%)
Mar 09, 2017 8.578 8.687 8.571 8.586 6,635,614 -0.01(-0.09%)
Mar 08, 2017 8.734 8.780 8.586 8.594 5,851,480 -0.20(-2.29%)
Mar 07, 2017 8.966 9.005 8.780 8.796 7,706,188 -0.15(-1.65%)
Mar 06, 2017 8.966 9.013 8.912 8.943 8,868,264 -0.02(-0.26%)
Mar 03, 2017 9.036 9.044 8.835 8.966 7,759,318 -0.06(-0.69%)
Mar 02, 2017 8.772 9.067 8.749 9.029 8,731,351 +0.22(+2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.