Historical Price

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

Historical price from Jan 24, 2018 to Apr 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/04/2018 to 20/04/2018)
2.870 3.590 2.870 3.380 38,073,0003.380
Previous 2 weeks
(26/03/2018 to 06/04/2018)
3.310 3.590 2.870 2.880 71,518,1002.880
Previous 4 weeks
(26/02/2018 to 23/03/2018)
3.450 3.680 3.270 3.350 76,966,3003.350
Daily Historical Data
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
15/03/2018 3.430 3.490 3.380 3.460 1,872,8003.460
14/03/2018 3.430 3.460 3.370 3.460 2,851,0003.460
13/03/2018 3.400 3.480 3.320 3.420 2,531,3003.420
12/03/2018 3.310 3.420 3.310 3.400 5,552,2003.400
09/03/2018 3.290 3.340 3.270 3.290 5,736,5003.290
08/03/2018 3.300 3.390 3.270 3.270 3,526,7003.270
07/03/2018 3.480 3.500 3.280 3.300 7,155,3003.300
06/03/2018 3.510 3.540 3.460 3.490 2,616,8003.490
05/03/2018 3.510 3.540 3.450 3.480 4,911,9003.480
02/03/2018 3.600 3.610 3.540 3.550 3,291,8003.550
01/03/2018 3.600 3.620 3.550 3.610 1,198,9003.610
28/02/2018 3.580 3.680 3.530 3.680 3,343,7003.680
27/02/2018 3.490 3.610 3.440 3.600 9,452,7003.600
26/02/2018 3.450 3.580 3.450 3.550 7,293,9003.550
23/02/2018 3.450 3.490 3.430 3.440 2,267,0003.440
22/02/2018 3.470 3.490 3.430 3.470 1,884,0003.470
21/02/2018 3.480 3.500 3.450 3.470 881,9003.470
20/02/2018 3.510 3.510 3.480 3.490 509,1003.490
19/02/2018 3.510 3.550 3.480 3.490 3,419,6003.490
15/02/2018 3.520 3.560 3.490 3.500 2,156,9003.500
14/02/2018 3.510 3.550 3.470 3.480 3,822,1003.480
13/02/2018 3.500 3.520 3.470 3.500 2,462,2003.500
12/02/2018 3.410 3.460 3.400 3.460 1,321,9003.460
09/02/2018 3.340 3.420 3.330 3.410 3,534,8003.410
08/02/2018 3.380 3.450 3.380 3.410 1,618,2003.410
07/02/2018 3.450 3.520 3.360 3.360 2,413,3003.360
06/02/2018 3.450 3.460 3.350 3.400 10,551,9003.400
05/02/2018 3.450 3.580 3.390 3.520 2,341,6003.520
02/02/2018 3.470 3.520 3.410 3.510 3,851,5003.510
30/01/2018 3.630 3.640 3.390 3.460 6,968,9003.460
29/01/2018 3.560 3.660 3.550 3.620 3,173,6003.620
26/01/2018 3.600 3.660 3.500 3.540 1,728,4003.540
25/01/2018 3.520 3.650 3.520 3.590 3,693,1003.590
24/01/2018 3.390 3.510 3.380 3.500 2,494,6003.500

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.