Historical Price

Home» Historical Price
Historical Price
Filter Dates:
From / / To / /

Historical price from Mar 16, 2018 to Jun 14, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(01/06/2018 to 14/06/2018)
3.210 3.350 3.210 3.260 15,061,2003.260
Previous 2 weeks
(17/05/2018 to 31/05/2018)
3.240 3.400 3.150 3.300 45,289,6003.300
Previous 4 weeks
(13/04/2018 to 16/05/2018)
3.310 3.590 3.120 3.200 103,679,4003.200
Daily Historical Data
14/06/2018 3.300 3.310 3.260 3.260 187,7003.260
13/06/2018 3.280 3.300 3.260 3.270 5,208,9003.270
12/06/2018 3.300 3.310 3.250 3.270 2,657,4003.270
11/06/2018 3.280 3.310 3.280 3.300 223,5003.300
08/06/2018 3.330 3.330 3.300 3.310 1,454,6003.310
07/06/2018 3.330 3.340 3.300 3.300 1,011,3003.300
06/06/2018 3.250 3.300 3.240 3.290 2,106,4003.290
05/06/2018 3.340 3.350 3.240 3.270 1,121,6003.270
04/06/2018 3.300 3.350 3.260 3.330 491,2003.330
01/06/2018 3.210 3.310 3.210 3.300 598,6003.300
31/05/2018 3.160 3.300 3.160 3.300 1,402,3003.300
30/05/2018 3.180 3.230 3.150 3.170 1,335,5003.170
28/05/2018 3.250 3.290 3.170 3.260 1,320,7003.260
25/05/2018 3.230 3.300 3.230 3.250 1,854,1003.250
24/05/2018 3.330 3.330 3.200 3.230 1,521,0003.230
23/05/2018 3.400 3.400 3.250 3.280 2,745,5003.280
22/05/2018 3.250 3.390 3.250 3.310 5,408,4003.310
21/05/2018 3.190 3.240 3.190 3.220 3,320,8003.220
18/05/2018 3.280 3.280 3.180 3.190 5,476,1003.190
17/05/2018 3.240 3.290 3.220 3.250 5,844,0003.250
16/05/2018 3.250 3.270 3.170 3.200 7,205,9003.200
15/05/2018 3.130 3.370 3.130 3.280 6,745,9003.280
14/05/2018 3.330 3.330 3.120 3.120 20,399,2003.120
08/05/2018 3.360 3.450 3.360 3.440 7,969,3003.440
07/05/2018 3.450 3.470 3.360 3.380 5,229,6003.380
04/05/2018 3.400 3.460 3.340 3.450 4,194,8003.450
03/05/2018 3.330 3.400 3.310 3.400 445,4003.400
02/05/2018 3.330 3.340 3.260 3.330 1,388,2003.330
30/04/2018 3.320 3.350 3.280 3.330 2,878,9003.330
27/04/2018 3.250 3.320 3.220 3.280 5,653,3003.280
26/04/2018 3.320 3.330 3.210 3.210 3,588,2003.210
25/04/2018 3.340 3.370 3.250 3.260 4,995,8003.260
24/04/2018 3.340 3.410 3.340 3.380 1,655,7003.380
23/04/2018 3.410 3.410 3.350 3.400 3,157,0003.400
20/04/2018 3.420 3.430 3.350 3.380 2,268,7003.380
19/04/2018 3.400 3.400 3.380 3.380 7,341,6003.380
18/04/2018 3.370 3.460 3.350 3.400 3,781,5003.400
17/04/2018 3.490 3.540 3.310 3.360 3,652,4003.360
16/04/2018 3.520 3.590 3.470 3.480 6,243,2003.480
13/04/2018 3.310 3.530 3.310 3.510 4,884,8003.510
12/04/2018 3.300 3.320 3.270 3.300 1,543,5003.300
11/04/2018 3.250 3.350 3.250 3.330 2,502,1003.330
10/04/2018 3.020 3.230 3.020 3.230 2,602,0003.230
09/04/2018 2.870 3.020 2.870 3.000 3,253,2003.000
06/04/2018 2.900 2.930 2.870 2.880 6,141,8002.880
05/04/2018 3.050 3.120 2.880 2.980 6,975,7002.980
04/04/2018 3.300 3.300 2.870 3.020 7,220,3003.020
03/04/2018 3.380 3.380 3.250 3.290 1,895,2003.290
02/04/2018 3.440 3.440 3.390 3.400 1,351,5003.400
30/03/2018 3.410 3.440 3.350 3.420 1,904,7003.420
29/03/2018 3.380 3.390 3.340 3.390 1,567,8003.390
28/03/2018 3.380 3.390 3.360 3.380 1,881,0003.380
27/03/2018 3.390 3.450 3.360 3.390 3,567,9003.390
26/03/2018 3.310 3.390 3.290 3.380 939,2003.380
23/03/2018 3.380 3.380 3.320 3.350 1,642,0003.350
22/03/2018 3.400 3.420 3.390 3.410 1,479,5003.410
21/03/2018 3.400 3.440 3.400 3.410 5,023,7003.410
20/03/2018 3.440 3.450 3.410 3.420 1,929,1003.420
19/03/2018 3.470 3.480 3.410 3.450 3,718,0003.450
16/03/2018 3.470 3.490 3.450 3.470 1,838,5003.470

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation
It's nice doing offers like that,Elliott rushed for 86 yards on 20 carries to the Cowboys(11 1), Who increased their lead over the second place Giants in the NFC East by staying with the longest single season winning streak in franchise history.Vikings qb Sam Bradford threw a 3 yard touchdown pass to Jerick McKinnon with 25 seconds to play sean smith jersey, But the 2 point sales pass failed. Bradford argued for a penalty after he was hit hard by a defender, But deal no call,I'm sick of the reffing in this league right now, Vikings insulating end Brian Robison said. "I'm fed up with it. LB Bobby Wagner has leastwise 13 tackles in each of past three games.. S Earl Thomas' fumble return for TD a couple weeks ago was Seahawks' first defensive TD since Week 9 of 2015 cameron wake jersey.. Delusion Tip: Gillislee is likely only RB option for Bills immediately. Certainly, You can still stick to the Rams but, That you understand, Cheer for no matter which team is playing them. You can give fantasy footballing a whirl. Work on college ball. After Seattle scored in overtime I noticed the young girl was crying and still being placed in her seat. Her father written to her and gave her a hug. When we were leaving I asked the daddy if the girl was crying for joy by the win and to my shock he told me no aaron ripkowski jersey, She was crying given that she wanted the Packers to win truth she knew my son had lost his[dog] And she thought he needed this higher she did. Are reaping all the conversations going on out there and making it even more impactful, She shown. Going for a 30(Or even) 60 second spot and making it a campaign that multiple days and multiple screens. Game are a wide day for Twitter, To boot. Going to do a lot of things that will help the university that are may not be compulsory just for the Seahawks dominique rodgers cromartie jersey, Wright expressed. Going to do conisderations to be good neighbors. Gameday, The Seahawks run the parking and keep almost all of the concessions money eric berry jersey.