PureCircle Historic Prices

 
     
Date Open High Low Close Volume
Apr 23, 2019 296.00 302.50 291.50 297.50 28,052
Apr 22, 2019 295.00 0.00 0.00 294.00 0
Apr 19, 2019 295.00 296.00 294.50 294.00 1,551
Apr 18, 2019 295.00 296.00 294.50 294.00 1,551
Apr 17, 2019 293.50 296.00 293.00 295.00 16,239
Apr 16, 2019 290.00 296.00 290.00 292.50 23,853
Apr 15, 2019 300.00 300.00 292.00 293.00 81,162
Apr 12, 2019 294.00 296.00 290.50 292.00 9,602
Apr 11, 2019 285.00 293.00 280.50 282.00 53,636
Apr 10, 2019 280.00 282.00 279.00 279.00 40,772
Apr 9, 2019 273.60 283.50 273.60 278.00 24,590
Apr 8, 2019 272.24 274.00 272.00 272.00 33,301
Apr 5, 2019 265.50 273.00 265.00 265.00 19,423
Apr 4, 2019 260.45 264.50 260.45 263.00 40,536
Apr 3, 2019 262.10 269.00 262.00 263.00 54,450
Apr 2, 2019 260.00 261.50 256.00 256.00 44,598
Apr 1, 2019 255.50 268.50 254.00 254.00 93,575
Mar 29, 2019 245.00 254.50 245.00 247.00 62,116
Mar 28, 2019 247.25 250.00 245.00 245.00 148,691
Mar 27, 2019 250.00 250.00 243.00 248.00 40,021
Mar 26, 2019 255.50 258.00 251.50 251.50 29,744
Mar 25, 2019 260.00 261.50 256.00 260.00 109,008
Mar 22, 2019 262.00 262.50 260.00 260.00 224,982
Mar 21, 2019 273.50 273.50 260.48 260.50 14,607
Mar 20, 2019 260.50 262.00 256.50 260.00 133,111
Mar 19, 2019 259.00 262.50 256.50 260.00 83,993
Mar 18, 2019 268.00 268.00 255.00 261.00 241,476
Mar 15, 2019 251.00 265.00 247.50 265.00 28,481
Mar 14, 2019 249.80 254.00 249.80 254.00 3,335
Mar 13, 2019 242.00 254.00 242.00 254.00 4,435
Mar 12, 2019 242.40 250.00 241.00 250.00 9,368
Mar 11, 2019 248.90 249.28 242.00 246.75 9,524
Mar 8, 2019 260.00 260.00 245.00 250.00 19,312
Mar 7, 2019 255.00 257.50 251.50 252.00 20,942
Mar 6, 2019 260.94 260.94 255.00 256.00 10,527
Mar 5, 2019 252.50 260.00 249.00 258.00 15,140
Mar 4, 2019 255.00 256.00 253.00 254.50 18,274
Mar 1, 2019 260.00 260.00 248.00 248.00 49,973
Feb 28, 2019 253.00 260.00 253.00 260.00 11,327
Feb 27, 2019 251.00 259.50 248.00 259.50 15,092
Feb 26, 2019 250.00 260.00 250.00 260.00 11,519
Feb 25, 2019 252.00 260.00 252.00 259.50 1,490
Feb 22, 2019 264.88 264.88 252.50 260.00 36,626
Feb 21, 2019 267.50 273.50 260.50 262.00 21,411
Feb 20, 2019 265.00 272.00 265.00 272.00 13,622
Feb 19, 2019 265.50 274.00 255.50 271.50 34,760
Feb 18, 2019 260.88 282.00 260.50 266.00 34,047
Feb 15, 2019 265.00 269.50 255.00 260.00 39,158
Feb 14, 2019 276.50 280.00 265.00 265.00 23,502
Feb 13, 2019 280.00 281.50 270.00 270.00 28,192
Showing 1 to 50 of 261