Wolseley Plc Jersey ADR Sponsored 2013 (FERGD) Exchange: OTCMKTS

Data as of March 28, 2024

$8.21 ($-0.01) -0.11%

Wolseley Plc Jersey ADR Sponsored 2013 - Daily Information
Click for more stock information on Wolseley Plc Jersey ADR Sponsored 2013.
Daily Information Data
Date March 28, 2024
Open $8.24
Previous Close $8.21
High $8.24
Low $8.20
Adjusted Open $8.24
Previous Adjusted Close $8.21
Adjusted High $8.24
Adjusted Low $8.20

About Wolseley Plc Jersey ADR Sponsored 2013 (FERGD)

DELISTED - Wolseley Plc Jersey ADR (Sponsored) 2013

Historical Stock Data for Wolseley Plc Jersey ADR Sponsored 2013 (FERGD)

Date Open High Low Close Adj.Close Volume
2018-07-17 $8.24 $8.24 $8.20 $8.21 $8.21 157,683
2018-07-16 $8.27 $8.28 $8.20 $8.22 $8.22 79,654
2018-07-13 $8.25 $8.30 $8.25 $8.29 $8.29 115,985
2018-07-12 $8.16 $8.18 $8.11 $8.18 $8.18 84,983
2018-07-11 $8.10 $8.13 $8.03 $8.04 $8.04 99,483
2018-07-10 $8.23 $8.26 $8.16 $8.21 $8.21 91,120
2018-07-09 $8.12 $8.13 $8.06 $8.10 $8.10 82,537
2018-07-06 $8.02 $8.10 $7.98 $8.07 $8.07 61,185
2018-07-05 $8.02 $8.05 $7.97 $8.05 $8.05 81,046
2018-07-03 $7.98 $8.04 $7.95 $7.95 $7.95 115,128
2018-07-02 $7.98 $8.00 $7.91 $7.97 $7.97 291,071
2018-06-29 $8.12 $8.17 $8.11 $8.15 $8.15 635,152
2018-06-28 $7.89 $7.99 $7.89 $7.97 $7.97 84,546
2018-06-27 $7.99 $8.00 $7.86 $7.91 $7.91 161,473
2018-06-26 $7.95 $7.99 $7.91 $7.94 $7.94 144,189
2018-06-25 $7.96 $7.98 $7.88 $7.91 $7.91 108,252
2018-06-22 $8.07 $8.10 $8.03 $8.07 $8.07 148,146
2018-06-21 $8.05 $8.05 $7.86 $7.93 $7.93 450,282
2018-06-20 $8.06 $8.09 $8.01 $8.05 $8.05 212,315
2018-06-19 $7.96 $8.00 $7.92 $7.96 $7.96 243,434
2018-06-18 $7.84 $7.89 $7.78 $7.87 $7.87 285,380
2018-06-15 $7.98 $8.01 $7.92 $8.00 $8.00 276,954
2018-06-14 $8.15 $8.25 $8.15 $8.19 $8.19 221,709
2018-06-13 $8.14 $8.20 $8.06 $8.14 $8.14 87,854
2018-06-12 $8.07 $8.16 $8.05 $8.12 $8.12 169,668
2018-06-11 $7.56 $8.40 $7.56 $8.03 $8.03 9,300
2018-06-08 $7.56 $7.57 $7.50 $7.54 $7.96 128,127
2018-06-07 $7.60 $7.60 $7.49 $7.55 $7.97 129,274
2018-06-06 $7.97 $8.01 $7.96 $8.00 $8.44 148,904
2018-06-05 $7.95 $7.96 $7.85 $7.93 $8.37 163,300
2018-06-04 $7.92 $7.95 $7.88 $7.90 $8.34 108,915
2018-06-01 $7.87 $7.92 $7.86 $7.88 $8.32 99,534
2018-05-31 $7.85 $7.87 $7.77 $7.81 $8.24 136,147
2018-05-30 $7.78 $7.84 $7.76 $7.83 $8.27 120,004
2018-05-29 $7.73 $7.77 $7.70 $7.74 $8.17 132,769
2018-05-25 $7.78 $7.82 $7.75 $7.79 $8.23 120,139
2018-05-24 $7.89 $7.89 $7.80 $7.85 $8.29 94,935
2018-05-23 $7.80 $7.82 $7.76 $7.80 $8.24 101,404
2018-05-22 $7.93 $7.97 $7.89 $7.93 $8.37 87,721
2018-05-21 $7.82 $7.89 $7.82 $7.87 $8.31 116,843
2018-05-18 $7.74 $7.79 $7.72 $7.78 $8.22 102,614
2018-05-17 $7.71 $7.73 $7.67 $7.73 $8.16 167,493
2018-05-16 $7.73 $7.73 $7.66 $7.71 $8.14 133,526
2018-05-15 $7.71 $7.73 $7.67 $7.72 $8.15 676,627
2018-05-14 $7.73 $7.76 $7.67 $7.68 $8.11 559,788
2018-05-11 $7.73 $7.73 $7.67 $7.69 $8.12 90,989
2018-05-10 $7.66 $7.71 $7.64 $7.71 $8.14 82,758
2018-05-09 $7.67 $7.72 $7.65 $7.70 $8.13 103,436
2018-05-08 $7.61 $7.67 $7.60 $7.63 $8.06 104,917
2018-05-07 $7.57 $7.67 $7.57 $7.65 $8.08 118,497
2018-05-04 $7.56 $7.66 $7.54 $7.61 $8.04 104,439
2018-05-03 $7.61 $7.64 $7.55 $7.63 $8.06 98,825
2018-05-02 $7.68 $7.69 $7.56 $7.60 $8.03 179,546
2018-05-01 $7.67 $7.67 $7.54 $7.61 $8.04 147,218
2018-04-30 $7.73 $7.74 $7.68 $7.69 $8.12 162,061
2018-04-27 $7.77 $7.80 $7.73 $7.80 $8.23 120,902
2018-04-26 $7.82 $7.86 $7.79 $7.83 $8.27 190,542
2018-04-25 $7.78 $7.81 $7.74 $7.79 $8.23 141,820
2018-04-24 $7.94 $7.96 $7.84 $7.84 $8.28 149,411
2018-04-23 $7.88 $7.90 $7.84 $7.88 $8.32 94,162
2018-04-20 $7.91 $7.94 $7.89 $7.91 $8.35 129,149
2018-04-19 $7.95 $7.98 $7.86 $7.88 $8.32 114,791
2018-04-18 $7.70 $7.76 $7.70 $7.75 $8.18 95,057
2018-04-17 $7.68 $7.77 $7.67 $7.73 $8.16 82,441
2018-04-16 $7.60 $7.63 $7.58 $7.63 $8.06 325,491
2018-04-13 $7.61 $7.63 $7.59 $7.61 $8.03 113,758
2018-04-12 $7.56 $7.61 $7.55 $7.59 $8.01 100,485
2018-04-11 $7.53 $7.58 $7.49 $7.49 $7.91 110,207
2018-04-10 $7.50 $7.62 $7.50 $7.60 $8.02 137,154
2018-04-09 $7.50 $7.52 $7.45 $7.47 $7.88 126,790
2018-04-06 $7.45 $7.54 $7.41 $7.45 $7.87 123,315
2018-04-05 $7.40 $7.47 $7.40 $7.46 $7.87 111,919
2018-04-04 $7.37 $7.46 $7.35 $7.46 $7.83 180,408
2018-04-03 $7.45 $7.48 $7.40 $7.46 $7.83 159,899
2018-04-02 $7.61 $7.61 $7.42 $7.50 $7.87 149,303
2018-03-29 $7.66 $7.67 $7.53 $7.58 $7.95 130,917
2018-03-28 $7.73 $7.76 $7.67 $7.72 $8.10 1,368,097
2018-03-27 $7.74 $7.82 $7.65 $7.74 $8.12 2,151,494
2018-03-26 $7.44 $7.44 $7.31 $7.41 $7.78 136,334
2018-03-23 $7.38 $7.42 $7.31 $7.31 $7.67 146,346
2018-03-22 $7.34 $7.38 $7.29 $7.30 $7.66 296,225
2018-03-21 $7.49 $7.53 $7.44 $7.50 $7.87 105,188
2018-03-20 $7.32 $7.40 $7.31 $7.37 $7.73 117,820
2018-03-19 $7.37 $7.40 $7.30 $7.34 $7.70 141,781
2018-03-16 $7.31 $7.36 $7.28 $7.34 $7.70 198,981
2018-03-15 $7.33 $7.43 $7.33 $7.37 $7.73 328,692
2018-03-14 $7.42 $7.42 $7.29 $7.31 $7.67 181,673
2018-03-13 $7.40 $7.43 $7.33 $7.37 $7.73 687,760
2018-03-12 $7.34 $7.37 $7.27 $7.30 $7.66 1,660,298
2018-03-09 $7.41 $7.41 $7.34 $7.40 $7.76 1,268,434
2018-03-08 $7.42 $7.44 $7.37 $7.42 $7.79 181,145
2018-03-07 $7.30 $7.34 $7.25 $7.33 $7.69 985,944
2018-03-06 $7.15 $7.23 $7.15 $7.22 $7.58 320,913
2018-03-05 $7.07 $7.18 $7.06 $7.17 $7.52 161,410
2018-03-02 $7.02 $7.11 $6.98 $7.10 $7.45 554,494
2018-03-01 $7.02 $7.07 $6.93 $7.02 $7.37 654,266
2018-02-28 $7.11 $7.11 $7.00 $7.00 $7.35 186,437
2018-02-27 $7.21 $7.21 $7.12 $7.14 $7.49 173,781
2018-02-26 $7.31 $7.32 $7.21 $7.25 $7.60 455,086
2018-02-23 $7.32 $7.32 $7.23 $7.25 $7.60 839,760
2018-02-22 $7.38 $7.40 $7.33 $7.36 $7.72 388,155
2018-02-21 $7.32 $7.41 $7.31 $7.31 $7.67 218,075
2018-02-20 $7.32 $7.37 $7.28 $7.29 $7.65 295,503
2018-02-16 $7.34 $7.37 $7.26 $7.31 $7.67 392,578
2018-02-15 $7.32 $7.42 $7.28 $7.41 $7.78 169,586
2018-02-14 $7.17 $7.28 $7.14 $7.27 $7.62 437,967
2018-02-13 $7.21 $7.24 $7.19 $7.22 $7.58 155,863
2018-02-12 $7.20 $7.27 $7.15 $7.24 $7.60 661,938
2018-02-09 $7.17 $7.23 $7.01 $7.17 $7.52 2,462,853
2018-02-08 $7.34 $7.34 $7.13 $7.13 $7.48 260,496
2018-02-07 $7.30 $7.40 $7.28 $7.33 $7.69 165,585
2018-02-06 $7.16 $7.42 $7.16 $7.37 $7.73 257,809
2018-02-05 $7.34 $7.39 $7.07 $7.12 $7.47 217,403
2018-02-02 $7.61 $7.61 $7.49 $7.49 $7.86 395,012
2018-02-01 $7.64 $7.73 $7.63 $7.72 $8.10 1,945,613
2018-01-31 $7.80 $7.80 $7.70 $7.75 $8.13 1,677,548
2018-01-30 $7.81 $7.82 $7.74 $7.80 $8.18 1,009,261
2018-01-29 $7.88 $7.90 $7.83 $7.86 $8.25 345,773
2018-01-26 $7.88 $7.98 $7.86 $7.96 $8.35 1,565,930
2018-01-25 $7.88 $7.89 $7.79 $7.85 $8.24 686,978
2018-01-24 $7.88 $7.91 $7.74 $7.79 $8.17 261,379
2018-01-23 $7.82 $7.86 $7.81 $7.86 $8.25 268,302
2018-01-22 $7.79 $7.87 $7.77 $7.85 $8.24 190,288
2018-01-19 $7.84 $7.86 $7.78 $7.84 $8.23 131,846
2018-01-18 $7.89 $7.90 $7.79 $7.85 $8.24 686,801
2018-01-17 $7.87 $7.97 $7.83 $7.94 $8.33 1,061,394
2018-01-16 $7.80 $7.92 $7.80 $7.86 $8.25 973,290
2018-01-12 $7.52 $7.56 $7.48 $7.53 $7.90 279,726
2018-01-11 $7.35 $7.41 $7.35 $7.40 $7.76 189,389
2018-01-10 $7.44 $7.49 $7.41 $7.45 $7.81 1,616,704
2018-01-09 $7.39 $7.52 $7.39 $7.49 $7.86 2,273,460
2018-01-08 $7.25 $7.31 $7.23 $7.31 $7.67 141,817
2018-01-05 $7.30 $7.39 $7.29 $7.39 $7.75 677,114
2018-01-04 $7.24 $7.26 $7.20 $7.21 $7.57 152,659
2018-01-03 $7.22 $7.23 $7.16 $7.21 $7.56 69,614
2018-01-02 $7.15 $7.21 $7.13 $7.20 $7.55 152,117
2017-12-29 $7.21 $7.26 $7.15 $7.17 $7.52 65,709
2017-12-28 $7.21 $7.23 $7.15 $7.17 $7.52 164,941
2017-12-27 $7.21 $7.21 $7.06 $7.08 $7.42 3,774,952
2017-12-26 $7.26 $7.26 $7.19 $7.23 $7.59 103,914
2017-12-22 $7.29 $7.31 $7.24 $7.25 $7.60 1,752,339
2017-12-21 $7.26 $7.27 $7.21 $7.24 $7.59 93,695
2017-12-20 $7.28 $7.29 $7.25 $7.27 $7.63 85,326
2017-12-19 $7.23 $7.31 $7.21 $7.28 $7.63 315,185
2017-12-18 $7.14 $7.16 $7.12 $7.13 $7.48 69,985
2017-12-15 $6.96 $7.06 $6.96 $7.05 $7.40 178,823
2017-12-14 $7.07 $7.08 $7.00 $7.03 $7.38 130,901
2017-12-13 $7.11 $7.14 $7.05 $7.09 $7.44 367,900
2017-12-12 $7.11 $7.11 $7.02 $7.06 $7.41 118,464
2017-12-11 $7.16 $7.19 $7.16 $7.18 $7.53 234,758
2017-12-08 $7.23 $7.23 $7.18 $7.21 $7.57 73,796
2017-12-07 $7.26 $7.29 $7.17 $7.22 $7.58 132,522
2017-12-06 $7.27 $7.30 $7.25 $7.27 $7.63 71,946
2017-12-05 $7.32 $7.34 $7.26 $7.30 $7.66 231,089
2017-12-04 $7.39 $7.43 $7.38 $7.39 $7.75 81,815
2017-12-01 $7.36 $7.38 $7.21 $7.32 $7.68 380,542
2017-11-30 $7.23 $7.29 $7.20 $7.26 $7.62 388,925
2017-11-29 $7.21 $7.25 $7.19 $7.22 $7.58 75,227
2017-11-28 $7.12 $7.16 $7.06 $7.15 $7.50 152,391
2017-11-27 $7.10 $7.14 $7.09 $7.11 $7.46 281,623
2017-11-24 $7.16 $7.17 $7.13 $7.13 $7.48 47,742
2017-11-22 $7.10 $7.11 $7.04 $7.08 $7.43 118,619
2017-11-21 $7.06 $7.10 $7.01 $7.06 $7.40 85,103
2017-11-20 $7.08 $7.13 $7.07 $7.09 $7.44 135,627
2017-11-17 $6.96 $7.01 $6.94 $7.00 $7.35 77,134
2017-11-16 $6.99 $7.03 $6.99 $7.02 $7.37 78,261
2017-11-15 $6.84 $6.89 $6.83 $6.86 $7.20 142,902
2017-11-14 $6.93 $6.96 $6.88 $6.94 $7.28 97,422
2017-11-13 $6.91 $6.95 $6.90 $6.95 $7.29 79,565
2017-11-10 $7.07 $7.08 $7.01 $7.03 $7.38 53,229
2017-11-09 $7.00 $7.05 $6.98 $7.05 $7.40 58,501
2017-11-08 $7.05 $7.07 $7.00 $7.05 $7.40 87,971
2017-11-07 $7.10 $7.12 $7.04 $7.08 $7.43 233,069
2017-11-06 $7.09 $7.15 $7.08 $7.15 $7.50 66,289
2017-11-03 $7.01 $7.08 $7.00 $7.06 $7.41 78,637
2017-11-02 $6.99 $7.04 $6.90 $7.03 $7.38 197,440
2017-11-01 $7.03 $7.06 $7.02 $7.03 $7.37 106,484
2017-10-31 $6.99 $7.05 $6.98 $7.03 $7.38 82,781
2017-10-30 $6.97 $6.99 $6.94 $6.97 $7.31 55,723
2017-10-27 $6.86 $6.93 $6.86 $6.89 $7.23 102,048
2017-10-26 $6.86 $6.94 $6.86 $6.92 $7.26 104,081
2017-10-25 $6.97 $6.98 $6.90 $6.92 $7.17 99,724
2017-10-24 $7.02 $7.02 $6.97 $6.98 $7.24 95,575
2017-10-23 $7.00 $7.07 $7.00 $7.06 $7.32 179,156
2017-10-20 $6.95 $7.00 $6.95 $7.00 $7.25 70,168
2017-10-19 $6.94 $6.95 $6.91 $6.93 $7.18 48,187
2017-10-18 $6.87 $6.95 $6.87 $6.95 $7.20 91,750
2017-10-17 $6.92 $6.92 $6.85 $6.89 $7.14 74,691
2017-10-16 $6.96 $6.99 $6.91 $6.96 $7.21 567,849
2017-10-13 $6.96 $7.00 $6.95 $6.96 $7.21 94,978
2017-10-12 $6.91 $6.96 $6.85 $6.94 $7.19 1,312,678
2017-10-11 $6.93 $6.93 $6.86 $6.92 $7.17 79,397
2017-10-10 $6.90 $6.96 $6.88 $6.96 $7.21 70,891
2017-10-09 $6.86 $6.87 $6.83 $6.86 $7.11 69,351
2017-10-06 $6.79 $6.85 $6.77 $6.85 $7.10 147,344
2017-10-05 $6.84 $6.84 $6.81 $6.83 $7.08 102,594
2017-10-04 $6.87 $6.90 $6.85 $6.87 $7.12 111,706
2017-10-03 $6.72 $6.76 $6.65 $6.74 $6.99 74,839
2017-10-02 $6.51 $6.53 $6.40 $6.49 $6.73 315,021
2017-09-29 $6.56 $6.62 $6.53 $6.62 $6.86 135,167
2017-09-28 $6.52 $6.64 $6.50 $6.61 $6.85 128,065
2017-09-27 $6.41 $6.45 $6.40 $6.45 $6.69 64,533
2017-09-26 $6.43 $6.45 $6.36 $6.42 $6.65 278,259
2017-09-25 $6.41 $6.46 $6.40 $6.43 $6.67 141,406
2017-09-22 $6.41 $6.48 $6.40 $6.47 $6.71 79,715
2017-09-21 $6.35 $6.42 $6.35 $6.41 $6.64 76,742
2017-09-20 $6.31 $6.38 $6.30 $6.35 $6.58 92,918
2017-09-19 $6.37 $6.39 $6.34 $6.38 $6.61 106,354
2017-09-18 $6.21 $6.22 $6.19 $6.21 $6.44 1,550,172
2017-09-15 $6.11 $6.15 $6.10 $6.15 $6.37 67,376
2017-09-14 $6.23 $6.27 $6.23 $6.26 $6.49 82,125
2017-09-13 $6.16 $6.20 $6.16 $6.19 $6.42 100,072
2017-09-12 $6.18 $6.23 $6.16 $6.23 $6.46 103,818
2017-09-11 $6.04 $6.08 $5.99 $6.04 $6.26 167,703
2017-09-08 $6.01 $6.05 $6.00 $6.04 $6.26 117,012
2017-09-07 $5.96 $6.00 $5.95 $5.99 $6.21 111,828
2017-09-06 $5.94 $5.99 $5.93 $5.94 $6.16 158,690
2017-09-05 $6.05 $6.06 $5.97 $6.03 $6.25 133,924
2017-09-01 $6.01 $6.07 $6.01 $6.07 $6.29 93,123
2017-08-31 $5.94 $5.99 $5.93 $5.97 $6.19 109,492
2017-08-30 $5.87 $5.93 $5.87 $5.92 $6.14 98,751
2017-08-29 $5.83 $5.83 $5.80 $5.83 $6.04 190,899
2017-08-28 $5.89 $5.90 $5.87 $5.89 $6.11 102,585
2017-08-25 $5.86 $5.91 $5.86 $5.90 $6.12 129,669
2017-08-24 $5.89 $5.90 $5.84 $5.85 $6.06 91,662
2017-08-23 $5.94 $5.94 $5.89 $5.92 $6.14 129,456
2017-08-22 $5.96 $6.03 $5.95 $6.03 $6.25 95,755
2017-08-21 $5.90 $5.96 $5.90 $5.96 $6.18 110,187
2017-08-18 $5.90 $5.95 $5.90 $5.92 $6.14 115,805
2017-08-17 $6.02 $6.03 $5.96 $5.96 $6.18 107,006
2017-08-16 $6.07 $6.11 $6.06 $6.11 $6.33 131,773
2017-08-15 $6.06 $6.08 $6.01 $6.06 $6.28 126,881
2017-08-14 $6.03 $6.07 $5.97 $6.05 $6.27 211,338
2017-08-11 $6.03 $6.06 $6.03 $6.06 $6.28 125,788
2017-08-10 $6.06 $6.07 $6.02 $6.02 $6.24 131,092
2017-08-09 $6.11 $6.15 $6.10 $6.15 $6.37 70,991
2017-08-08 $6.15 $6.16 $6.11 $6.12 $6.34 87,045
2017-08-07 $6.11 $6.14 $6.11 $6.13 $6.35 361,657
2017-08-04 $6.13 $6.15 $6.12 $6.14 $6.36 774,571
2017-08-03 $6.08 $6.14 $6.08 $6.13 $6.35 710,060
2017-08-02 $6.11 $6.15 $6.07 $6.09 $6.31 1,948,871
2017-08-01 $6.05 $6.15 $5.96 $6.12 $6.34 89,022
2017-07-31 $5.93 $6.01 $5.90 $6.01 $6.23 9,170
2017-07-28 $5.93 $5.96 $5.92 $5.95 $6.17 122,504
2017-07-27 $5.97 $5.98 $5.90 $5.91 $6.13 132,816
2017-07-26 $5.89 $5.95 $5.89 $5.94 $6.16 89,153
2017-07-25 $5.90 $5.94 $5.87 $5.89 $6.10 93,959
2017-07-24 $5.89 $5.91 $5.87 $5.90 $6.11 69,306
2017-07-21 $5.91 $5.91 $5.86 $5.89 $6.10 113,101
2017-07-20 $6.01 $6.03 $5.96 $5.97 $6.19 162,450
2017-07-19 $6.04 $6.04 $5.97 $5.98 $6.20 95,646
2017-07-18 $6.02 $6.06 $6.01 $6.04 $6.26 74,579
2017-07-17 $6.13 $6.14 $6.10 $6.10 $6.32 101,593
2017-07-14 $6.14 $6.17 $6.12 $6.17 $6.40 64,051
2017-07-13 $6.15 $6.16 $6.10 $6.15 $6.37 50,518
2017-07-12 $6.18 $6.20 $6.09 $6.15 $6.37 65,860
2017-07-11 $6.08 $6.10 $6.05 $6.10 $6.32 95,280
2017-07-10 $6.06 $6.11 $6.06 $6.10 $6.32 61,334
2017-07-07 $6.06 $6.09 $6.02 $6.08 $6.30 100,668
2017-07-06 $6.09 $6.21 $6.06 $6.10 $6.32 140,295
2017-07-05 $6.15 $6.17 $6.11 $6.17 $6.40 89,172
2017-07-03 $6.15 $6.19 $6.15 $6.17 $6.40 137,086
2017-06-30 $6.17 $6.20 $6.14 $6.17 $6.40 1,411,646
2017-06-29 $6.17 $6.17 $6.07 $6.12 $6.34 76,585
2017-06-28 $6.17 $6.22 $6.17 $6.18 $6.41 278,415
2017-06-27 $6.11 $6.14 $6.07 $6.10 $6.32 72,828
2017-06-26 $6.19 $6.21 $6.14 $6.16 $6.39 50,727
2017-06-23 $6.21 $6.27 $6.21 $6.23 $6.46 165,813
2017-06-22 $6.19 $6.24 $6.19 $6.24 $6.47 97,343
2017-06-21 $6.25 $6.28 $6.22 $6.24 $6.47 59,654
2017-06-20 $6.22 $6.23 $6.17 $6.19 $6.42 106,138
2017-06-19 $6.26 $6.30 $6.23 $6.26 $6.48 115,876
2017-06-16 $6.12 $6.15 $6.11 $6.15 $6.37 128,997
2017-06-15 $6.11 $6.14 $6.09 $6.11 $6.33 113,927
2017-06-14 $6.25 $6.26 $6.18 $6.21 $6.43 67,886
2017-06-13 $6.24 $6.27 $6.23 $6.27 $6.50 91,710
2017-06-12 $6.26 $6.28 $6.21 $6.26 $6.49 82,502
2017-06-09 $6.26 $6.29 $6.19 $6.22 $6.45 197,707
2017-06-08 $6.29 $6.39 $6.29 $6.39 $6.62 61,604
2017-06-07 $6.42 $6.45 $6.38 $6.42 $6.65 99,723
2017-06-06 $6.50 $6.50 $6.46 $6.47 $6.71 114,178
2017-06-05 $6.55 $6.58 $6.52 $6.55 $6.79 128,186
2017-06-02 $6.50 $6.55 $6.49 $6.53 $6.77 84,120
2017-06-01 $6.63 $6.64 $6.59 $6.60 $6.84 99,728
2017-05-31 $6.60 $6.64 $6.59 $6.63 $6.87 101,873
2017-05-30 $6.46 $6.53 $6.46 $6.52 $6.75 142,971
2017-05-26 $6.38 $6.42 $6.38 $6.41 $6.64 155,816
2017-05-25 $6.36 $6.40 $6.36 $6.39 $6.62 192,393
2017-05-24 $6.37 $6.42 $6.37 $6.38 $6.61 102,948
2017-05-23 $6.39 $6.45 $6.37 $6.38 $6.61 112,953
2017-05-22 $6.40 $6.44 $6.38 $6.41 $6.64 85,911
2017-05-19 $6.37 $6.42 $6.36 $6.42 $6.65 89,772
2017-05-18 $6.30 $6.33 $6.26 $6.26 $6.49 172,285
2017-05-17 $6.43 $6.43 $6.33 $6.34 $6.57 80,522
2017-05-16 $6.46 $6.50 $6.46 $6.46 $6.70 98,588
2017-05-15 $6.39 $6.44 $6.38 $6.43 $6.67 130,310
2017-05-12 $6.41 $6.46 $6.40 $6.44 $6.68 58,395
2017-05-11 $6.45 $6.49 $6.44 $6.47 $6.71 165,866
2017-05-10 $6.52 $6.55 $6.50 $6.51 $6.75 161,790
2017-05-09 $6.50 $6.56 $6.50 $6.55 $6.78 105,397
2017-05-08 $6.50 $6.55 $6.50 $6.55 $6.79 121,631
2017-05-05 $6.53 $6.63 $6.53 $6.59 $6.83 341,855
2017-05-04 $6.53 $6.56 $6.48 $6.52 $6.76 84,129
2017-05-03 $6.56 $6.58 $6.49 $6.49 $6.73 102,157
2017-05-02 $6.44 $6.51 $6.42 $6.50 $6.74 160,723
2017-05-01 $6.39 $6.41 $6.34 $6.38 $6.61 58,076
2017-04-28 $6.36 $6.41 $6.36 $6.41 $6.64 95,738
2017-04-27 $6.39 $6.42 $6.35 $6.40 $6.63 73,649
2017-04-26 $6.38 $6.42 $6.36 $6.37 $6.60 110,867
2017-04-25 $6.35 $6.36 $6.32 $6.35 $6.58 80,584
2017-04-24 $6.29 $6.36 $6.28 $6.33 $6.56 123,038
2017-04-21 $6.14 $6.19 $6.13 $6.15 $6.37 68,058
2017-04-20 $6.11 $6.22 $6.11 $6.20 $6.43 70,937
2017-04-19 $6.13 $6.18 $6.10 $6.13 $6.35 60,719
2017-04-18 $6.11 $6.16 $6.09 $6.16 $6.38 121,438
2017-04-17 $6.16 $6.30 $6.16 $6.23 $6.46 70,107
2017-04-13 $6.15 $6.21 $6.15 $6.16 $6.39 56,367
2017-04-12 $6.18 $6.21 $6.16 $6.21 $6.44 105,812
2017-04-11 $6.24 $6.25 $6.17 $6.23 $6.45 103,904
2017-04-10 $6.13 $6.18 $6.13 $6.15 $6.37 72,212
2017-04-07 $6.15 $6.18 $6.13 $6.17 $6.39 59,227
2017-04-06 $6.19 $6.22 $6.16 $6.21 $6.44 100,112
2017-04-05 $6.16 $6.22 $6.14 $6.16 $6.39 121,744
2017-04-04 $6.18 $6.26 $6.18 $6.26 $6.45 143,993
2017-04-03 $6.22 $6.24 $6.18 $6.24 $6.43 80,836
2017-03-31 $6.25 $6.36 $6.23 $6.34 $6.53 204,865
2017-03-30 $6.38 $6.39 $6.32 $6.38 $6.57 74,838
2017-03-29 $6.38 $6.40 $6.32 $6.37 $6.56 608,802
2017-03-28 $6.40 $6.47 $6.39 $6.41 $6.60 755,038
2017-03-27 $6.17 $6.19 $6.16 $6.18 $6.37 69,055
2017-03-24 $6.23 $6.28 $6.20 $6.22 $6.40 106,135
2017-03-23 $6.27 $6.32 $6.26 $6.30 $6.48 95,215
2017-03-22 $6.22 $6.28 $6.22 $6.28 $6.47 117,518
2017-03-21 $6.36 $6.38 $6.30 $6.34 $6.52 69,124
2017-03-20 $6.36 $6.37 $6.30 $6.34 $6.53 49,240
2017-03-17 $6.33 $6.36 $6.30 $6.35 $6.54 134,394
2017-03-16 $6.33 $6.36 $6.29 $6.32 $6.50 110,268
2017-03-15 $6.26 $6.38 $6.25 $6.35 $6.54 62,168
2017-03-14 $6.12 $6.17 $6.10 $6.13 $6.31 55,497
2017-03-13 $6.13 $6.17 $6.12 $6.15 $6.33 102,570
2017-03-10 $6.09 $6.13 $6.06 $6.10 $6.28 188,165
2017-03-09 $6.08 $6.09 $6.03 $6.05 $6.23 80,187
2017-03-08 $6.13 $6.13 $6.07 $6.08 $6.26 584,102
2017-03-07 $6.10 $6.13 $6.08 $6.11 $6.29 136,425
2017-03-06 $6.14 $6.16 $6.12 $6.15 $6.33 93,676
2017-03-03 $6.12 $6.18 $6.12 $6.18 $6.36 82,122
2017-03-02 $6.14 $6.22 $6.14 $6.18 $6.37 1,886,508
2017-03-01 $6.12 $6.30 $6.12 $6.27 $6.46 1,491,065
2017-02-28 $6.13 $6.15 $6.06 $6.09 $6.27 158,114
2017-02-27 $6.03 $6.13 $6.03 $6.12 $6.30 989,221
2017-02-24 $6.06 $6.10 $6.05 $6.08 $6.26 51,979
2017-02-23 $6.21 $6.25 $6.15 $6.19 $6.38 100,860
2017-02-22 $6.21 $6.23 $6.18 $6.21 $6.40 97,902
2017-02-21 $6.19 $6.24 $6.18 $6.21 $6.40 102,277
2017-02-17 $6.17 $6.19 $6.16 $6.17 $6.35 173,072
2017-02-16 $6.30 $6.30 $6.23 $6.23 $6.42 88,557
2017-02-15 $6.26 $6.30 $6.24 $6.30 $6.49 80,343
2017-02-14 $6.30 $6.32 $6.25 $6.26 $6.44 77,189
2017-02-13 $6.29 $6.35 $6.27 $6.30 $6.49 145,934
2017-02-10 $6.20 $6.26 $6.19 $6.25 $6.44 93,568
2017-02-09 $6.16 $6.20 $6.16 $6.19 $6.38 58,588
2017-02-08 $6.22 $6.22 $6.17 $6.19 $6.38 69,663
2017-02-07 $6.14 $6.22 $6.13 $6.18 $6.37 69,294
2017-02-06 $6.12 $6.15 $6.10 $6.15 $6.33 56,427
2017-02-03 $6.14 $6.19 $6.14 $6.18 $6.37 334,199
2017-02-02 $6.20 $6.23 $6.15 $6.18 $6.36 83,193
2017-02-01 $6.25 $6.28 $6.19 $6.26 $6.45 631,832
2017-01-31 $6.14 $6.18 $6.11 $6.17 $6.35 2,244,505
2017-01-30 $6.17 $6.17 $6.06 $6.09 $6.27 152,944
2017-01-27 $6.20 $6.20 $6.11 $6.13 $6.31 705,984
2017-01-26 $6.22 $6.25 $6.18 $6.25 $6.44 157,386
2017-01-25 $6.22 $6.26 $6.19 $6.26 $6.45 142,099
2017-01-24 $6.14 $6.24 $6.14 $6.20 $6.39 193,747
2017-01-23 $6.09 $6.17 $6.08 $6.13 $6.31 133,853
2017-01-20 $6.06 $6.10 $6.04 $6.09 $6.27 89,492
2017-01-19 $6.06 $6.09 $6.02 $6.05 $6.23 94,324
2017-01-18 $6.09 $6.13 $6.07 $6.08 $6.26 99,607
2017-01-17 $6.03 $6.05 $6.00 $6.05 $6.23 1,026,951
2017-01-13 $6.03 $6.10 $6.02 $6.07 $6.25 60,276
2017-01-12 $6.11 $6.13 $6.05 $6.08 $6.26 169,892
2017-01-11 $6.04 $6.10 $6.01 $6.07 $6.25 123,490
2017-01-10 $6.09 $6.11 $6.06 $6.11 $6.29 298,458
2017-01-09 $6.05 $6.09 $6.02 $6.05 $6.23 144,709
2017-01-06 $6.13 $6.15 $6.09 $6.11 $6.29 117,874
2017-01-05 $6.13 $6.18 $6.11 $6.17 $6.35 92,193
2017-01-04 $6.10 $6.14 $6.08 $6.12 $6.30 142,823
2017-01-03 $6.06 $6.08 $6.03 $6.05 $6.23 151,060
2016-12-30 $6.02 $6.17 $6.02 $6.07 $6.25 64,249
2016-12-29 $6.05 $6.08 $6.04 $6.06 $6.24 268,567
2016-12-28 $6.05 $6.06 $6.02 $6.03 $6.21 297,715
2016-12-27 $6.02 $6.08 $6.02 $6.06 $6.24 84,535
2016-12-23 $6.03 $6.07 $6.02 $6.05 $6.23 88,260
2016-12-22 $6.07 $6.08 $6.02 $6.04 $6.22 106,448
2016-12-21 $6.10 $6.10 $6.05 $6.07 $6.25 86,477
2016-12-20 $6.02 $6.06 $6.01 $6.05 $6.23 201,237
2016-12-19 $6.07 $6.11 $6.07 $6.07 $6.25 115,956
2016-12-16 $6.13 $6.13 $6.02 $6.07 $6.25 387,762
2016-12-15 $6.18 $6.18 $6.10 $6.12 $6.30 85,560
2016-12-14 $6.30 $6.30 $6.14 $6.14 $6.32 153,313
2016-12-13 $6.32 $6.34 $6.26 $6.28 $6.46 1,223,315
2016-12-12 $6.23 $6.31 $6.23 $6.29 $6.47 922,588
2016-12-09 $6.24 $6.30 $6.24 $6.29 $6.48 1,505,951
2016-12-08 $6.20 $6.25 $6.18 $6.18 $6.37 768,520
2016-12-07 $6.06 $6.24 $6.06 $6.23 $6.41 97,721
2016-12-06 $6.03 $6.06 $6.01 $6.03 $6.21 533,089
2016-12-05 $5.99 $6.03 $5.98 $6.00 $6.18 144,000
2016-12-02 $5.87 $6.00 $5.86 $5.97 $6.15 1,998,996
2016-12-01 $5.82 $5.85 $5.80 $5.84 $6.01 97,468
2016-11-30 $5.75 $5.78 $5.74 $5.78 $5.95 149,012
2016-11-29 $5.73 $5.76 $5.72 $5.73 $5.90 128,993
2016-11-28 $5.75 $5.77 $5.72 $5.75 $5.92 98,513
2016-11-25 $5.81 $5.83 $5.80 $5.83 $6.00 45,236
2016-11-23 $5.78 $5.83 $5.77 $5.80 $5.97 120,621
2016-11-22 $5.70 $5.73 $5.68 $5.72 $5.89 111,062
2016-11-21 $5.65 $5.68 $5.65 $5.68 $5.85 107,703
2016-11-18 $5.60 $5.61 $5.57 $5.59 $5.75 101,935
2016-11-17 $5.64 $5.70 $5.62 $5.68 $5.85 89,765
2016-11-16 $5.62 $5.65 $5.55 $5.58 $5.75 229,283
2016-11-15 $5.70 $5.75 $5.67 $5.74 $5.91 94,401
2016-11-14 $5.73 $5.76 $5.68 $5.70 $5.87 103,621
2016-11-11 $5.64 $5.68 $5.62 $5.67 $5.84 119,767
2016-11-10 $5.73 $5.77 $5.70 $5.75 $5.92 351,317
2016-11-09 $5.53 $5.65 $5.53 $5.62 $5.79 131,090
2016-11-08 $5.22 $5.31 $5.21 $5.29 $5.45 113,589
2016-11-07 $5.18 $5.23 $5.17 $5.22 $5.37 78,578
2016-11-04 $5.14 $5.17 $5.11 $5.13 $5.28 149,245
2016-11-03 $5.22 $5.23 $5.17 $5.20 $5.36 94,426
2016-11-02 $5.16 $5.21 $5.16 $5.17 $5.32 94,064
2016-11-01 $5.17 $5.23 $5.16 $5.20 $5.36 77,836
2016-10-31 $5.09 $5.17 $5.09 $5.16 $5.31 108,834
2016-10-28 $5.10 $5.12 $5.06 $5.09 $5.24 86,854
2016-10-27 $5.14 $5.15 $5.07 $5.09 $5.24 86,963
2016-10-26 $5.15 $5.22 $5.15 $5.19 $5.35 64,528
2016-10-25 $5.39 $5.39 $5.30 $5.32 $5.40 103,225
2016-10-24 $5.43 $5.43 $5.37 $5.38 $5.47 72,842
2016-10-21 $5.38 $5.42 $5.36 $5.40 $5.49 73,132
2016-10-20 $5.35 $5.43 $5.34 $5.42 $5.51 74,492
2016-10-19 $5.45 $5.46 $5.43 $5.43 $5.52 115,390
2016-10-18 $5.55 $5.55 $5.50 $5.50 $5.59 78,029
2016-10-17 $5.45 $5.47 $5.44 $5.46 $5.55 123,216
2016-10-14 $5.54 $5.56 $5.49 $5.52 $5.61 75,544
2016-10-13 $5.43 $5.52 $5.42 $5.50 $5.59 112,071
2016-10-12 $5.46 $5.47 $5.42 $5.43 $5.52 116,957
2016-10-11 $5.55 $5.58 $5.44 $5.45 $5.54 72,963
2016-10-10 $5.59 $5.61 $5.57 $5.57 $5.66 70,831
2016-10-07 $5.55 $5.61 $5.55 $5.61 $5.70 112,871
2016-10-06 $5.63 $5.66 $5.61 $5.64 $5.73 55,125
2016-10-05 $5.66 $5.67 $5.64 $5.66 $5.75 62,463
2016-10-04 $5.75 $5.76 $5.66 $5.67 $5.76 86,574
2016-10-03 $5.64 $5.65 $5.60 $5.63 $5.72 57,919
2016-09-30 $5.57 $5.62 $5.56 $5.57 $5.66 714,566
2016-09-29 $5.55 $5.56 $5.42 $5.49 $5.58 155,200
2016-09-28 $5.51 $5.58 $5.49 $5.52 $5.61 720,727
2016-09-27 $5.36 $5.53 $5.36 $5.51 $5.59 270,621
2016-09-26 $5.53 $5.62 $5.53 $5.60 $5.69 116,506
2016-09-23 $5.68 $5.71 $5.65 $5.70 $5.79 55,606
2016-09-22 $5.80 $5.81 $5.75 $5.76 $5.85 200,584
2016-09-21 $5.69 $5.75 $5.64 $5.75 $5.84 69,381
2016-09-20 $5.68 $5.70 $5.62 $5.68 $5.77 146,975
2016-09-19 $5.74 $5.74 $5.68 $5.71 $5.80 65,239
2016-09-16 $5.73 $5.73 $5.68 $5.70 $5.79 128,564
2016-09-15 $5.76 $5.78 $5.72 $5.77 $5.86 45,796
2016-09-14 $5.63 $5.70 $5.63 $5.69 $5.78 101,478
2016-09-13 $5.67 $5.68 $5.58 $5.60 $5.69 91,093
2016-09-12 $5.60 $5.71 $5.60 $5.70 $5.79 83,121
2016-09-09 $5.75 $5.75 $5.63 $5.66 $5.75 60,082
2016-09-08 $5.84 $5.87 $5.80 $5.84 $5.93 103,514
2016-09-07 $5.90 $5.92 $5.87 $5.90 $5.99 121,664
2016-09-06 $5.91 $5.93 $5.89 $5.91 $6.00 72,705
2016-09-02 $5.86 $5.89 $5.84 $5.88 $5.97 122,925
2016-09-01 $5.81 $5.84 $5.76 $5.79 $5.88 75,348
2016-08-31 $5.71 $5.74 $5.68 $5.72 $5.81 107,851
2016-08-30 $5.70 $5.71 $5.66 $5.71 $5.80 78,245
2016-08-29 $5.53 $5.67 $5.53 $5.61 $5.70 67,365
2016-08-26 $5.69 $5.75 $5.59 $5.66 $5.75 163,360
2016-08-25 $5.62 $5.66 $5.60 $5.61 $5.70 201,062
2016-08-24 $5.73 $5.75 $5.68 $5.69 $5.78 84,455
2016-08-23 $5.69 $5.73 $5.67 $5.73 $5.82 83,705
2016-08-22 $5.59 $5.62 $5.57 $5.62 $5.71 143,702
2016-08-19 $5.58 $5.64 $5.55 $5.64 $5.73 218,867
2016-08-18 $5.60 $5.66 $5.60 $5.65 $5.74 72,313
2016-08-17 $5.54 $5.56 $5.48 $5.54 $5.63 302,286
2016-08-16 $5.56 $5.59 $5.54 $5.59 $5.68 91,641
2016-08-15 $5.58 $5.63 $5.56 $5.61 $5.70 133,613
2016-08-12 $5.55 $5.59 $5.54 $5.59 $5.68 114,024
2016-08-11 $5.48 $5.52 $5.46 $5.50 $5.59 71,392
2016-08-10 $5.49 $5.54 $5.48 $5.52 $5.60 66,730
2016-08-09 $5.39 $5.50 $5.39 $5.47 $5.56 57,038
2016-08-08 $5.41 $5.44 $5.40 $5.42 $5.51 103,184
2016-08-05 $5.38 $5.48 $5.38 $5.47 $5.56 176,676
2016-08-04 $5.46 $5.51 $5.46 $5.51 $5.60 96,492
2016-08-03 $5.50 $5.56 $5.49 $5.55 $5.64 85,434
2016-08-02 $5.53 $5.59 $5.49 $5.59 $5.68 97,332
2016-08-01 $5.50 $5.58 $5.50 $5.55 $5.64 76,789
2016-07-29 $5.55 $5.60 $5.51 $5.58 $5.67 62,433
2016-07-28 $5.45 $5.53 $5.45 $5.50 $5.59 83,981
2016-07-27 $5.46 $5.51 $5.45 $5.51 $5.60 99,587
2016-07-26 $5.37 $5.43 $5.35 $5.41 $5.50 198,100
2016-07-25 $5.36 $5.37 $5.32 $5.37 $5.46 121,885
2016-07-22 $5.30 $5.35 $5.28 $5.35 $5.44 59,372
2016-07-21 $5.33 $5.40 $5.33 $5.35 $5.44 89,336
2016-07-20 $5.35 $5.39 $5.32 $5.39 $5.48 92,099
2016-07-19 $5.33 $5.35 $5.26 $5.30 $5.39 91,719
2016-07-18 $5.38 $5.44 $5.36 $5.42 $5.51 340,906
2016-07-15 $5.40 $5.44 $5.35 $5.41 $5.50 120,347
2016-07-14 $5.39 $5.41 $5.35 $5.39 $5.47 77,351
2016-07-13 $5.37 $5.40 $5.32 $5.33 $5.42 104,216
2016-07-12 $5.33 $5.36 $5.29 $5.30 $5.39 127,236
2016-07-11 $5.18 $5.29 $5.18 $5.27 $5.36 79,726
2016-07-08 $5.09 $5.12 $5.05 $5.10 $5.18 1,577,860
2016-07-07 $5.04 $5.08 $4.95 $4.97 $5.05 1,917,506
2016-07-06 $4.94 $4.98 $4.88 $4.98 $5.06 1,860,223
2016-07-05 $5.02 $5.06 $5.00 $5.02 $5.10 104,556
2016-07-01 $5.21 $5.27 $5.19 $5.27 $5.36 108,106
2016-06-30 $5.05 $5.18 $5.05 $5.16 $5.24 74,947
2016-06-29 $5.07 $5.13 $5.06 $5.06 $5.14 172,711
2016-06-28 $4.93 $4.99 $4.83 $4.98 $5.06 403,578
2016-06-27 $4.81 $4.81 $4.62 $4.65 $4.73 244,275
2016-06-24 $5.06 $5.18 $5.02 $5.05 $5.13 180,657
2016-06-23 $5.66 $5.67 $5.56 $5.67 $5.77 90,147
2016-06-22 $5.53 $5.56 $5.48 $5.50 $5.59 64,027
2016-06-21 $5.51 $5.55 $5.47 $5.51 $5.60 92,745
2016-06-20 $5.54 $5.59 $5.46 $5.49 $5.58 111,391
2016-06-17 $5.18 $5.30 $5.16 $5.27 $5.36 163,416
2016-06-16 $4.96 $5.05 $4.91 $5.04 $5.12 149,007
2016-06-15 $5.07 $5.09 $5.01 $5.03 $5.11 195,646
2016-06-14 $5.02 $5.02 $4.93 $4.95 $5.03 136,513
2016-06-13 $5.05 $5.10 $5.01 $5.04 $5.12 157,206
2016-06-10 $5.22 $5.23 $5.09 $5.13 $5.21 120,045
2016-06-09 $5.33 $5.36 $5.29 $5.31 $5.40 940,014
2016-06-08 $5.37 $5.40 $5.32 $5.36 $5.45 2,350,258
2016-06-07 $5.41 $5.43 $5.37 $5.37 $5.46 712,792
2016-06-06 $5.38 $5.40 $5.34 $5.35 $5.44 305,698
2016-06-03 $5.51 $5.52 $5.47 $5.49 $5.57 176,788
2016-06-02 $5.47 $5.55 $5.47 $5.55 $5.64 399,358
2016-06-01 $5.54 $5.59 $5.52 $5.59 $5.68 81,331
2016-05-31 $6.00 $6.03 $5.88 $5.91 $6.00 121,503
2016-05-27 $6.01 $6.04 $5.96 $6.02 $6.12 129,855
2016-05-26 $6.02 $6.06 $6.01 $6.02 $6.12 129,210
2016-05-25 $6.04 $6.06 $6.01 $6.04 $6.13 143,571
2016-05-24 $5.98 $6.03 $5.94 $6.00 $6.10 147,517
2016-05-23 $5.83 $5.86 $5.80 $5.85 $5.94 1,097,641
2016-05-20 $5.80 $5.83 $5.76 $5.76 $5.85 1,449,410
2016-05-19 $5.80 $5.80 $5.76 $5.80 $5.89 70,251
2016-05-18 $5.78 $5.83 $5.75 $5.80 $5.89 96,311
2016-05-17 $5.72 $5.75 $5.69 $5.73 $5.82 1,184,411
2016-05-16 $5.61 $5.76 $5.60 $5.72 $5.81 351,837
2016-05-13 $5.56 $5.62 $5.56 $5.58 $5.67 90,401
2016-05-12 $5.74 $5.75 $5.61 $5.63 $5.72 68,558
2016-05-11 $5.68 $5.73 $5.66 $5.70 $5.79 73,319
2016-05-10 $5.69 $5.74 $5.67 $5.72 $5.81 100,706
2016-05-09 $5.70 $5.73 $5.68 $5.73 $5.82 168,208
2016-05-06 $5.62 $5.70 $5.62 $5.69 $5.78 65,508
2016-05-05 $5.63 $5.66 $5.58 $5.64 $5.73 82,060
2016-05-04 $5.62 $5.69 $5.61 $5.67 $5.76 118,264
2016-05-03 $5.66 $5.69 $5.62 $5.68 $5.77 56,488
2016-05-02 $5.66 $5.71 $5.65 $5.69 $5.78 49,041
2016-04-29 $5.65 $5.70 $5.59 $5.68 $5.77 102,263
2016-04-28 $5.69 $5.76 $5.67 $5.72 $5.81 79,624
2016-04-27 $5.76 $5.78 $5.71 $5.78 $5.87 68,782
2016-04-26 $5.74 $5.75 $5.69 $5.70 $5.79 65,665
2016-04-25 $5.72 $5.72 $5.67 $5.69 $5.78 75,446
2016-04-22 $5.61 $5.63 $5.56 $5.60 $5.69 85,239
2016-04-21 $5.58 $5.60 $5.56 $5.57 $5.66 143,377
2016-04-20 $5.59 $5.61 $5.54 $5.57 $5.66 89,209
2016-04-19 $5.57 $5.67 $5.57 $5.60 $5.69 84,560
2016-04-18 $5.50 $5.57 $5.50 $5.54 $5.63 134,778
2016-04-15 $5.51 $5.52 $5.47 $5.48 $5.57 73,822
2016-04-14 $5.61 $5.63 $5.57 $5.57 $5.66 273,590
2016-04-13 $5.66 $5.70 $5.65 $5.68 $5.77 53,519
2016-04-12 $5.57 $5.64 $5.54 $5.64 $5.73 96,225
2016-04-11 $5.57 $5.61 $5.56 $5.57 $5.66 84,100
2016-04-08 $5.59 $5.63 $5.55 $5.57 $5.66 187,328
2016-04-07 $5.52 $5.55 $5.45 $5.49 $5.58 1,378,810
2016-04-06 $5.58 $5.65 $5.56 $5.64 $5.73 397,768
2016-04-05 $5.63 $5.64 $5.59 $5.62 $5.71 57,475
2016-04-04 $5.73 $5.74 $5.67 $5.68 $5.77 70,189
2016-04-01 $5.66 $5.73 $5.66 $5.73 $5.82 60,645
2016-03-31 $5.71 $5.78 $5.70 $5.77 $5.86 83,370
2016-03-30 $5.73 $5.80 $5.71 $5.77 $5.86 144,430
2016-03-29 $5.57 $5.70 $5.56 $5.69 $5.74 69,962
2016-03-28 $5.57 $5.66 $5.57 $5.58 $5.63 92,459
2016-03-24 $5.56 $5.60 $5.52 $5.55 $5.60 215,763
2016-03-23 $5.60 $5.61 $5.56 $5.58 $5.63 121,715
2016-03-22 $5.54 $5.66 $5.54 $5.62 $5.67 91,411
2016-03-21 $5.57 $5.65 $5.54 $5.60 $5.65 76,832
2016-03-18 $5.67 $5.69 $5.59 $5.63 $5.68 64,564
2016-03-17 $5.58 $5.70 $5.56 $5.68 $5.73 173,918
2016-03-16 $5.43 $5.58 $5.42 $5.53 $5.58 82,443
2016-03-15 $5.44 $5.48 $5.43 $5.48 $5.53 77,991
2016-03-14 $5.48 $5.51 $5.47 $5.48 $5.53 86,093
2016-03-11 $5.40 $5.47 $5.40 $5.47 $5.52 121,778
2016-03-10 $5.41 $5.44 $5.35 $5.36 $5.41 110,301
2016-03-09 $5.42 $5.45 $5.39 $5.44 $5.49 58,288
2016-03-08 $5.42 $5.43 $5.38 $5.42 $5.47 138,447
2016-03-07 $5.45 $5.57 $5.44 $5.56 $5.61 129,351
2016-03-04 $5.47 $5.63 $5.47 $5.55 $5.60 272,337
2016-03-03 $5.42 $5.50 $5.42 $5.49 $5.54 91,986
2016-03-02 $5.26 $5.35 $5.26 $5.35 $5.40 431,192
2016-03-01 $5.25 $5.30 $5.20 $5.28 $5.33 101,347
2016-02-29 $5.19 $5.23 $5.16 $5.19 $5.24 122,877
2016-02-26 $5.17 $5.19 $5.15 $5.16 $5.21 125,433
2016-02-25 $5.13 $5.15 $5.08 $5.14 $5.19 332,128
2016-02-24 $5.03 $5.13 $5.00 $5.10 $5.15 209,053
2016-02-23 $5.16 $5.19 $5.10 $5.11 $5.16 131,181
2016-02-22 $5.18 $5.23 $5.18 $5.22 $5.27 137,926
2016-02-19 $5.18 $5.25 $5.15 $5.23 $5.28 146,642
2016-02-18 $5.22 $5.26 $5.19 $5.23 $5.28 86,161
2016-02-17 $5.13 $5.24 $5.13 $5.21 $5.26 487,299
2016-02-16 $5.04 $5.08 $5.01 $5.08 $5.12 1,698,653
2016-02-12 $4.89 $5.00 $4.88 $4.98 $5.02 574,729
2016-02-11 $4.79 $4.83 $4.73 $4.82 $4.86 183,510
2016-02-10 $4.86 $4.88 $4.79 $4.80 $4.84 74,844
2016-02-09 $4.74 $4.87 $4.74 $4.81 $4.86 170,906
2016-02-08 $4.72 $4.75 $4.68 $4.75 $4.79 108,466
2016-02-05 $4.95 $4.95 $4.82 $4.85 $4.89 93,431
2016-02-04 $4.81 $4.94 $4.78 $4.93 $4.98 63,809
2016-02-03 $4.86 $4.92 $4.77 $4.89 $4.93 140,718
2016-02-02 $4.92 $4.92 $4.82 $4.86 $4.90 105,024
2016-02-01 $4.94 $5.05 $4.92 $5.02 $5.07 135,510
2016-01-29 $4.89 $5.03 $4.89 $5.03 $5.08 129,781
2016-01-28 $4.90 $4.92 $4.84 $4.88 $4.92 151,182
2016-01-27 $4.94 $5.01 $4.88 $4.92 $4.96 585,410
2016-01-26 $4.85 $4.99 $4.85 $4.98 $5.03 1,812,294
2016-01-25 $4.94 $4.97 $4.89 $4.90 $4.94 299,610
2016-01-22 $5.03 $5.08 $4.99 $5.00 $5.05 193,744
2016-01-21 $4.75 $4.83 $4.74 $4.81 $4.85 170,544
2016-01-20 $4.67 $4.74 $4.60 $4.71 $4.75 316,998
2016-01-19 $4.85 $4.85 $4.75 $4.77 $4.81 254,975
2016-01-15 $4.85 $4.87 $4.76 $4.82 $4.86 239,306
2016-01-14 $4.88 $5.01 $4.82 $4.96 $5.00 146,721
2016-01-13 $5.03 $5.05 $4.94 $4.96 $5.00 126,983
2016-01-12 $5.03 $5.06 $4.98 $5.04 $5.08 182,605
2016-01-11 $5.08 $5.09 $5.01 $5.07 $5.12 186,756
2016-01-08 $5.08 $5.10 $5.00 $5.00 $5.05 101,951
2016-01-07 $5.06 $5.10 $5.01 $5.03 $5.08 99,090
2016-01-06 $5.27 $5.32 $5.26 $5.27 $5.32 114,512
2016-01-05 $5.40 $5.43 $5.34 $5.38 $5.42 146,373
2016-01-04 $5.37 $5.38 $5.30 $5.38 $5.43 124,749
2015-12-31 $5.55 $5.57 $5.46 $5.49 $5.54 56,488
2015-12-30 $5.56 $5.60 $5.55 $5.57 $5.62 76,949
2015-12-29 $5.57 $5.64 $5.56 $5.64 $5.69 125,111
2015-12-28 $5.51 $5.55 $5.45 $5.55 $5.60 173,496
2015-12-24 $5.57 $5.60 $5.53 $5.56 $5.61 199,282
2015-12-23 $5.53 $5.57 $5.53 $5.54 $5.59 225,017
2015-12-22 $5.45 $5.49 $5.41 $5.46 $5.51 168,882
2015-12-21 $5.54 $5.54 $5.43 $5.47 $5.51 267,635
2015-12-18 $5.49 $5.53 $5.41 $5.43 $5.48 247,723
2015-12-17 $5.64 $5.64 $5.54 $5.54 $5.59 171,090
2015-12-16 $5.57 $5.67 $5.55 $5.62 $5.67 208,961
2015-12-15 $5.62 $5.64 $5.56 $5.56 $5.61 215,498
2015-12-14 $5.67 $5.68 $5.57 $5.65 $5.70 222,091
2015-12-11 $5.70 $5.75 $5.66 $5.72 $5.77 167,852
2015-12-10 $5.83 $5.86 $5.80 $5.83 $5.88 260,967
2015-12-09 $5.89 $5.95 $5.78 $5.83 $5.88 74,651
2015-12-08 $5.81 $5.86 $5.80 $5.83 $5.88 97,436
2015-12-07 $5.94 $5.98 $5.89 $5.94 $5.99 88,589
2015-12-04 $5.88 $5.98 $5.86 $5.98 $6.03 80,448
2015-12-03 $5.94 $5.96 $5.82 $5.84 $5.89 69,046
2015-12-02 $5.90 $5.91 $5.82 $5.84 $5.89 487,999
2015-12-01 $5.87 $5.92 $5.84 $5.90 $5.95 88,952
2015-11-30 $5.81 $5.89 $5.80 $5.82 $5.87 86,873
2015-11-27 $5.74 $5.78 $5.73 $5.76 $5.81 57,628
2015-11-25 $5.75 $5.81 $5.75 $5.79 $5.84 58,227
2015-11-24 $5.71 $5.75 $5.67 $5.75 $5.80 134,848
2015-11-23 $5.73 $5.79 $5.69 $5.70 $5.75 90,190
2015-11-20 $5.76 $5.77 $5.72 $5.75 $5.80 60,883
2015-11-19 $5.70 $5.75 $5.70 $5.71 $5.76 71,870
2015-11-18 $5.57 $5.70 $5.55 $5.70 $5.75 256,501
2015-11-17 $5.57 $5.60 $5.54 $5.54 $5.59 93,762
2015-11-16 $5.40 $5.55 $5.40 $5.54 $5.59 158,421
2015-11-13 $5.40 $5.47 $5.38 $5.43 $5.48 175,972
2015-11-12 $5.46 $5.48 $5.44 $5.44 $5.49 83,241
2015-11-11 $5.55 $5.57 $5.53 $5.56 $5.61 71,637
2015-11-10 $5.48 $5.53 $5.43 $5.51 $5.56 147,874
2015-11-09 $5.85 $5.88 $5.76 $5.81 $5.86 117,904
2015-11-06 $5.85 $5.90 $5.81 $5.84 $5.89 53,437
2015-11-05 $5.79 $5.83 $5.79 $5.81 $5.86 115,981
2015-11-04 $5.90 $5.93 $5.87 $5.88 $5.93 106,096
2015-11-03 $5.90 $5.94 $5.87 $5.92 $5.97 995,038
2015-11-02 $5.92 $5.96 $5.90 $5.96 $6.01 147,811
2015-10-30 $5.83 $5.90 $5.82 $5.88 $5.93 84,825
2015-10-29 $5.73 $5.79 $5.72 $5.76 $5.81 125,695
2015-10-28 $5.78 $5.81 $5.73 $5.81 $5.86 78,125
2015-10-27 $5.80 $5.82 $5.71 $5.74 $5.79 92,509
2015-10-26 $5.85 $5.86 $5.79 $5.81 $5.86 91,068
2015-10-23 $5.89 $5.95 $5.89 $5.94 $5.99 73,546
2015-10-22 $5.77 $5.80 $5.71 $5.73 $5.78 67,311
2015-10-21 $5.83 $5.83 $5.72 $5.76 $5.81 97,650
2015-10-20 $5.80 $5.84 $5.77 $5.80 $5.77 85,249
2015-10-19 $5.77 $5.82 $5.76 $5.78 $5.75 60,866
2015-10-16 $5.78 $5.82 $5.73 $5.77 $5.75 77,256
2015-10-15 $5.73 $5.78 $5.70 $5.70 $5.68 144,203
2015-10-14 $5.64 $5.71 $5.63 $5.67 $5.64 111,209
2015-10-13 $5.66 $5.69 $5.63 $5.63 $5.61 87,639
2015-10-12 $5.72 $5.78 $5.70 $5.71 $5.69 97,602
2015-10-09 $5.71 $5.71 $5.66 $5.66 $5.64 102,514
2015-10-08 $5.69 $5.77 $5.65 $5.77 $5.75 216,676
2015-10-07 $5.81 $5.84 $5.77 $5.83 $5.81 75,029
2015-10-06 $5.85 $5.86 $5.81 $5.85 $5.83 97,309
2015-10-05 $5.72 $5.78 $5.70 $5.78 $5.76 83,306
2015-10-02 $5.69 $5.75 $5.65 $5.73 $5.70 79,902
2015-10-01 $5.82 $5.87 $5.74 $5.80 $5.78 156,558
2015-09-30 $5.83 $5.95 $5.83 $5.94 $5.91 279,417
2015-09-29 $5.59 $5.64 $5.53 $5.64 $5.62 268,016
2015-09-28 $6.51 $6.51 $6.35 $6.35 $6.32 50,280
2015-09-25 $6.45 $6.49 $6.42 $6.48 $6.45 101,078
2015-09-24 $6.38 $6.42 $6.33 $6.42 $6.39 73,515
2015-09-23 $6.49 $6.51 $6.33 $6.33 $6.30 374,561
2015-09-22 $6.43 $6.47 $6.38 $6.43 $6.40 205,741
2015-09-21 $6.61 $6.63 $6.57 $6.61 $6.58 79,846
2015-09-18 $6.52 $6.56 $6.45 $6.48 $6.45 126,300
2015-09-17 $6.56 $6.69 $6.56 $6.62 $6.59 84,542
2015-09-16 $6.58 $6.65 $6.58 $6.65 $6.62 49,323
2015-09-15 $6.48 $6.57 $6.48 $6.57 $6.54 528,463
2015-09-14 $6.45 $6.49 $6.44 $6.49 $6.46 60,995
2015-09-11 $6.46 $6.57 $6.45 $6.56 $6.53 54,618
2015-09-10 $6.51 $6.58 $6.50 $6.54 $6.51 78,857
2015-09-09 $6.55 $6.55 $6.48 $6.49 $6.46 55,303
2015-09-08 $6.54 $6.56 $6.49 $6.54 $6.51 86,222
2015-09-04 $6.36 $6.41 $6.32 $6.40 $6.37 67,766
2015-09-03 $6.54 $6.54 $6.43 $6.48 $6.45 100,997
2015-09-02 $6.43 $6.47 $6.38 $6.45 $6.42 147,669
2015-09-01 $6.32 $6.35 $6.25 $6.28 $6.25 150,630
2015-08-31 $6.45 $6.55 $6.45 $6.48 $6.45 84,799

Wolseley Plc Jersey ADR Sponsored 2013 (FERGD) News Headlines

Recent Wolseley Plc Jersey ADR Sponsored 2013 (FERGD) News
Similar Companies to Wolseley Plc Jersey ADR Sponsored 2013 (FERGD) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.