DateOpenHighLowClose*Adj Close**Volume
Aug 31, 20211.60001.67001.59001.66501.66505,825,342
Aug 30, 20211.55001.66001.52001.59001.590011,826,300
Aug 27, 20211.52401.58001.51001.56001.56003,841,900
Aug 26, 20211.54201.59001.50001.53001.53002,776,200
Aug 25, 20211.57001.58001.52001.54001.54003,805,900
Aug 24, 20211.50301.57501.49001.57001.57004,136,600
Aug 23, 20211.43601.52001.43001.50001.50005,318,500
Aug 20, 20211.40001.45501.40001.42001.42003,719,300
Aug 19, 20211.45001.47501.40001.41001.41005,528,600
Aug 18, 20211.49001.53001.45001.45001.45006,919,400
Aug 17, 20211.54801.57001.45001.48001.48007,755,800
Aug 16, 20211.61001.63001.51001.52001.520011,562,700
Aug 13, 20211.57001.61001.54001.54001.54004,545,100
Aug 12, 20211.58201.59001.55001.57001.57004,176,200
Aug 11, 20211.60001.61501.54001.59001.59004,627,100
Aug 10, 20211.64001.67001.59001.60001.60004,325,700
Aug 09, 20211.56001.68001.54001.64001.640010,861,200
Aug 06, 20211.58001.60001.56001.58001.58003,305,800
Aug 05, 20211.55001.61001.53001.59001.59004,548,200
Aug 04, 20211.59001.60001.53001.54001.54004,519,200
Aug 03, 20211.62201.62201.55001.56001.56004,464,900
Aug 02, 20211.59001.63001.57001.61001.61003,958,200
Jul 30, 20211.62301.64001.56001.57001.57004,062,100
Jul 29, 20211.66001.69001.64001.65001.65003,666,100
Jul 28, 20211.59001.65001.59001.64001.64004,502,300
Jul 27, 20211.60201.62501.56001.60001.60002,950,600
Jul 26, 20211.60001.66001.58001.62001.62003,314,600
Jul 23, 20211.64201.65501.58001.60001.60003,568,300
Jul 22, 20211.72001.72001.61001.65001.65003,603,300
Jul 21, 20211.69001.74001.67001.71001.71005,416,500
Jul 20, 20211.51001.69001.51001.66001.66008,688,300
Jul 19, 20211.51001.54001.46001.52001.52006,113,200
Jul 16, 20211.60001.61001.52001.53001.53004,940,200
Jul 15, 20211.59001.63001.53001.59001.59005,786,000
Jul 14, 20211.65001.66001.56001.57001.57007,100,100
Jul 13, 20211.68001.72501.64001.65001.65008,945,300
Jul 12, 20211.77201.79001.68001.69001.69004,555,100
Jul 09, 20211.68001.77001.65001.76001.76006,161,500
Jul 08, 20211.59501.70001.59001.65001.65005,917,100
Jul 07, 20211.73001.75001.63001.65001.65008,615,000
Jul 06, 20211.78001.81001.71001.74001.74005,343,400
Jul 02, 20211.79801.81001.73001.76001.76004,314,200
Jul 01, 20211.84001.85001.78001.78001.78005,936,600
Jun 30, 20211.87001.90001.81001.84001.84005,291,300
Jun 29, 20211.95001.95901.84001.84001.84007,333,100
Jun 28, 20212.04002.05001.92001.95001.95008,768,300
Jun 25, 20211.98002.09001.98002.01002.010046,214,200
Jun 24, 20211.96002.03001.95001.98001.98007,250,100
Jun 23, 20211.86001.97001.85001.94001.94007,355,000
Jun 22, 20211.84601.87001.80001.87001.87005,640,100
Jun 21, 20211.82001.88501.78001.84001.84008,113,100
Jun 18, 20211.87101.92001.85001.88001.88006,638,700
Jun 17, 20211.92001.98001.88001.90001.90007,536,600
Jun 16, 20211.95002.02001.87001.95001.95009,242,700
Jun 15, 20212.06202.11001.97001.98001.98008,961,800
Jun 14, 20212.04002.10002.00002.08002.080011,042,600
Jun 11, 20212.00002.08001.94002.05002.050010,973,700
Jun 10, 20212.13002.17001.91001.97001.970020,735,000
Jun 09, 20211.99002.30001.97002.13002.130043,075,100
Jun 08, 20212.02002.02001.88001.98001.980014,686,300
Jun 07, 20211.80302.00001.76001.93001.930025,157,300
Jun 04, 20211.85001.89001.78001.80001.80007,157,900
Jun 03, 20211.95001.99001.81001.83001.830012,720,000
Jun 02, 20211.83002.03001.80001.91001.910022,419,900
Jun 01, 20211.76001.85001.75001.82001.82007,558,200
May 28, 20211.83001.87001.72001.76001.760010,988,300
May 27, 20211.72001.83001.68001.81001.810015,814,900
May 26, 20211.61001.71001.59001.66001.660012,432,300
May 25, 20211.54001.60001.52001.59001.59008,039,100
May 24, 20211.58201.60001.53001.56001.56006,650,800
May 21, 20211.57201.60001.55001.59001.59006,164,700
May 20, 20211.55001.59001.52001.59001.59008,785,300
May 19, 20211.50701.59801.48001.56001.560011,393,000
May 18, 20211.48001.65001.47001.57001.570018,541,600
May 17, 20211.39001.53001.38001.52001.520015,202,000
May 14, 20211.34001.45001.32001.42001.420012,078,300
May 13, 20211.45001.50001.35001.37001.370013,349,000
May 12, 20211.54001.55301.40001.41001.410011,441,300
May 11, 20211.46001.57501.42001.57001.570010,438,200
May 10, 20211.61001.62001.53001.54001.54006,844,100
May 07, 20211.57001.65001.57001.61001.61006,015,900
May 06, 20211.58001.61001.52001.60001.60008,510,400
May 05, 20211.67001.70001.58001.59001.59008,236,900
May 04, 20211.67001.71001.60001.67001.67009,041,500
May 03, 20211.82001.83001.68001.72001.720010,926,600
Apr 30, 20211.79001.84701.75001.77001.77006,806,600
Apr 29, 20211.86001.87001.74001.79001.790011,876,000
Apr 28, 20211.81001.88001.77001.86001.86008,979,100
Apr 27, 20211.81901.89001.76001.84001.840011,219,100
Apr 26, 20211.72801.84001.68001.84001.840015,295,000
Apr 23, 20211.63001.69001.59001.66001.66008,047,600
Apr 22, 20211.69001.73001.58001.63001.630011,948,200
Apr 21, 20211.48001.68001.46001.67001.670014,507,500
Apr 20, 20211.55001.57001.45001.50001.500011,301,700
Apr 19, 20211.55001.58001.47001.55001.550014,760,600
Apr 16, 20211.53001.57001.42001.53001.530021,103,800
Apr 15, 20211.64201.65001.52001.55001.550019,200,000
Apr 14, 20211.64001.68001.60001.62001.620016,114,700
Apr 13, 20211.65001.68001.56001.66001.660018,135,800
Apr 12, 20211.80001.81001.62001.65001.650026,084,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Reach out

Find us at the office

Ortlip- Vogeli street no. 79, 95103 Basseterre, Saint Kitts and Nevis

Give us a ring

Catharine Epson
+17 650 778 112
Mon - Fri, 11:00-22:00

Contact us