Facebook (NQ: FB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	114.67	115.18	113.67	114.28	23,179,532	+0.12(+0.11%)
Jun 29, 2016	113.37	114.25	113.05	114.16	20,955,944	+1.46(+1.30%)
Jun 28, 2016	110.63	112.75	110.55	112.70	26,805,430	+3.73(+3.42%)
Jun 27, 2016	111.57	111.57	108.23	108.97	36,379,244	-3.11(-2.77%)
Jun 24, 2016	111.01	113.68	111.00	112.08	40,643,128	-3.00(-2.61%)
Jun 23, 2016	114.37	115.09	113.54	115.08	16,152,813	+1.17(+1.03%)
Jun 22, 2016	114.65	114.74	113.61	113.91	14,841,178	-0.47(-0.41%)
Jun 21, 2016	114.12	115.21	113.97	114.38	19,161,992	+1.01(+0.89%)
Jun 20, 2016	113.77	114.72	112.75	113.37	20,764,896	+0.35(+0.31%)
Jun 17, 2016	114.42	114.43	112.56	113.02	24,644,308	-1.37(-1.20%)
Jun 16, 2016	113.87	114.50	112.94	114.39	19,227,638	-0.21(-0.18%)
Jun 15, 2016	115.30	115.44	114.07	114.60	19,815,078	-0.34(-0.30%)
Jun 14, 2016	114.07	114.95	113.58	114.94	17,608,926	+0.99(+0.87%)
Jun 13, 2016	115.00	115.33	113.31	113.95	31,702,352	-2.67(-2.29%)
Jun 10, 2016	117.54	118.11	116.26	116.62	18,510,826	-1.94(-1.64%)
Jun 09, 2016	118.13	118.68	117.71	118.56	13,852,899	+0.17(+0.14%)
Jun 08, 2016	117.76	118.60	117.27	118.39	14,503,211	+0.63(+0.53%)
Jun 07, 2016	119.24	119.30	117.67	117.76	17,096,024	-1.03(-0.87%)
Jun 06, 2016	118.62	119.43	118.39	118.79	12,743,203	+0.32(+0.27%)
Jun 03, 2016	118.97	118.98	117.86	118.47	14,135,114	-0.46(-0.39%)
Jun 02, 2016	118.69	135.60	118.22	118.93	13,217,851	+0.15(+0.13%)
Jun 01, 2016	118.50	119.08	117.82	118.78	15,024,718	-0.03(-0.03%)
May 31, 2016	119.46	120.10	118.12	118.81	23,537,632	-0.57(-0.48%)
May 27, 2016	119.56	119.38	119.38	119.38	13,493,600	-0.09(-0.08%)
May 26, 2016	118.24	119.76	117.92	119.47	18,470,868	+1.58(+1.34%)
May 25, 2016	118.13	118.67	117.38	117.89	20,032,056	+0.19(+0.16%)
May 24, 2016	116.24	117.73	116.12	117.70	20,167,600	+1.73(+1.49%)
May 23, 2016	117.42	117.60	115.94	115.97	20,429,864	-1.38(-1.18%)
May 20, 2016	116.96	117.99	116.95	117.35	18,944,832	+0.54(+0.46%)
May 19, 2016	117.05	117.49	115.88	116.81	20,536,956	-0.84(-0.71%)
May 18, 2016	116.80	118.27	116.73	117.65	21,633,880	+0.30(+0.26%)
May 17, 2016	118.82	119.01	117.20	117.35	21,308,720	-1.32(-1.11%)
May 16, 2016	119.38	119.61	117.35	118.67	31,238,868	-1.14(-0.95%)
May 13, 2016	120.38	120.64	119.68	119.81	18,124,286	-0.47(-0.39%)
May 12, 2016	119.98	120.84	118.90	120.28	22,025,288	+0.76(+0.64%)
May 11, 2016	120.41	121.08	119.42	119.52	22,021,922	-0.98(-0.81%)
May 10, 2016	119.62	120.50	114.80	120.50	23,209,872	+1.26(+1.06%)
May 09, 2016	119.54	120.28	118.90	119.24	21,123,422	-0.25(-0.21%)
May 06, 2016	117.16	119.64	117.11	119.49	26,395,568	+1.68(+1.43%)
May 05, 2016	118.04	118.98	117.25	117.81	22,046,624	-0.25(-0.21%)
May 04, 2016	116.61	118.30	116.57	118.06	23,440,456	+0.63(+0.54%)
May 03, 2016	117.52	118.16	117.02	117.43	24,107,462	-1.14(-0.96%)
May 02, 2016	117.83	118.73	116.57	118.57	28,081,708	+0.99(+0.84%)
Apr 29, 2016	116.82	117.83	115.84	117.58	37,140,592	+0.85(+0.73%)
Apr 28, 2016	119.58	120.79	116.23	116.73	87,053,856	+7.84(+7.20%)
Apr 27, 2016	107.94	108.94	106.31	108.89	51,989,796	+0.13(+0.12%)
Apr 26, 2016	110.49	110.50	108.15	108.76	22,490,876	-1.34(-1.22%)
Apr 25, 2016	109.87	110.67	109.07	110.10	21,011,988	-0.46(-0.42%)
Apr 22, 2016	111.21	111.75	109.01	110.56	38,458,200	-2.88(-2.54%)
Apr 21, 2016	112.55	114.04	112.31	113.44	20,852,160	+1.02(+0.91%)
Apr 20, 2016	112.43	113.27	111.56	112.42	21,024,706	+0.13(+0.12%)
Apr 19, 2016	111.10	112.45	109.16	112.29	30,203,960	+1.84(+1.67%)
Apr 18, 2016	109.74	110.81	109.20	110.45	21,151,150	+0.81(+0.74%)
Apr 15, 2016	110.79	110.97	109.20	109.64	20,922,804	-1.20(-1.08%)
Apr 14, 2016	110.62	112.04	110.26	110.84	28,467,904	+0.33(+0.30%)
Apr 13, 2016	112.23	112.65	106.52	110.51	88,197,696	-0.10(-0.09%)
Apr 12, 2016	109.34	111.16	108.99	110.61	26,236,106	+1.62(+1.49%)
Apr 11, 2016	110.70	110.91	108.77	108.99	39,740,536	-1.64(-1.48%)
Apr 08, 2016	114.25	114.33	109.90	110.63	48,497,808	-3.01(-2.65%)
Apr 07, 2016	113.79	114.89	113.07	113.64	20,694,486	-0.07(-0.06%)
Apr 06, 2016	112.47	113.81	112.42	113.71	20,808,908	+1.49(+1.33%)
Apr 05, 2016	112.11	113.32	111.90	112.22	22,948,744	-0.33(-0.29%)
Apr 04, 2016	114.07	114.55	111.61	112.55	48,461,904	-3.51(-3.02%)