Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 3.769 3.703 3.703 3.703 767,678 -0.07(-1.74%)
Dec 30, 2009 3.763 3.818 3.698 3.769 797,520 -0.01(-0.14%)
Dec 29, 2009 3.763 3.812 3.742 3.774 725,594 +0.00(+0.00%)
Dec 28, 2009 3.780 3.780 3.752 3.774 606,693 -0.01(-0.14%)
Dec 24, 2009 3.780 3.802 3.742 3.780 334,313 +0.01(+0.29%)
Dec 23, 2009 3.780 3.856 3.736 3.769 1,138,228 -0.02(-0.43%)
Dec 22, 2009 3.829 3.905 3.780 3.785 1,400,174 +0.05(+1.46%)
Dec 21, 2009 3.720 3.851 3.692 3.731 1,417,796 +0.01(+0.29%)
Dec 18, 2009 3.643 3.720 3.589 3.720 2,301,182 +0.11(+3.18%)
Dec 17, 2009 3.649 3.687 3.594 3.605 1,044,431 -0.06(-1.64%)
Dec 16, 2009 3.703 3.736 3.638 3.665 954,330 -0.01(-0.15%)
Dec 15, 2009 3.660 3.747 3.660 3.671 1,294,164 -0.01(-0.30%)
Dec 14, 2009 3.622 3.687 3.622 3.682 859,556 +0.04(+1.20%)
Dec 11, 2009 3.671 3.671 3.605 3.638 542,349 +0.00(+0.00%)
Dec 10, 2009 3.643 3.682 3.589 3.638 1,012,655 +0.00(+0.00%)
Dec 09, 2009 3.671 3.676 3.581 3.638 773,276 -0.02(-0.45%)
Dec 08, 2009 3.605 3.687 3.600 3.654 1,180,347 +0.00(+0.00%)
Dec 07, 2009 3.643 3.692 3.616 3.654 778,299 +0.00(+0.00%)
Dec 04, 2009 3.605 3.682 3.562 3.654 1,201,108 +0.12(+3.40%)
Dec 03, 2009 3.638 3.682 3.523 3.534 821,018 -0.09(-2.41%)
Dec 02, 2009 3.572 3.676 3.562 3.622 1,550,217 +0.05(+1.53%)
Dec 01, 2009 3.605 3.649 3.551 3.567 1,107,596 +0.02(+0.46%)
Nov 30, 2009 3.518 3.567 3.436 3.551 1,379,819 +0.08(+2.36%)
Nov 27, 2009 3.572 3.654 3.469 3.469 788,008 -0.17(-4.65%)
Nov 25, 2009 3.671 3.709 3.632 3.638 528,352 -0.02(-0.45%)
Nov 24, 2009 3.676 3.703 3.594 3.654 696,106 -0.01(-0.30%)
Nov 23, 2009 3.714 3.774 3.660 3.665 1,190,926 -0.02(-0.44%)
Nov 20, 2009 3.572 3.682 3.562 3.682 997,791 +0.09(+2.58%)
Nov 19, 2009 3.638 3.654 3.567 3.589 985,558 -0.08(-2.08%)
Nov 18, 2009 3.671 3.731 3.627 3.665 911,394 -0.02(-0.44%)
Nov 17, 2009 3.649 3.742 3.589 3.682 1,364,982 +0.05(+1.50%)
Nov 16, 2009 3.665 3.758 3.583 3.627 1,854,469 -0.01(-0.15%)
Nov 13, 2009 3.632 3.649 3.551 3.632 1,256,396 +0.03(+0.76%)
Nov 12, 2009 3.742 3.796 3.589 3.605 1,716,431 -0.14(-3.64%)
Nov 11, 2009 3.725 3.812 3.682 3.742 928,194 +0.05(+1.48%)
Nov 10, 2009 3.747 3.774 3.627 3.687 1,086,546 -0.09(-2.31%)
Nov 09, 2009 3.725 3.774 3.671 3.774 950,474 +0.11(+3.13%)
Nov 06, 2009 3.665 3.742 3.627 3.660 1,270,972 -0.07(-1.90%)
Nov 05, 2009 3.736 3.774 3.611 3.731 1,652,369 +0.03(+0.89%)
Nov 04, 2009 3.829 3.829 3.687 3.698 1,763,669 -0.10(-2.73%)
Nov 03, 2009 3.763 3.851 3.692 3.802 1,412,772 -0.01(-0.29%)
Nov 02, 2009 3.883 3.927 3.709 3.812 2,199,165 -0.05(-1.27%)
Oct 30, 2009 4.009 4.047 3.807 3.862 2,416,962 -0.18(-4.45%)
Oct 29, 2009 4.014 4.063 3.894 4.041 2,115,289 +0.09(+2.35%)
Oct 28, 2009 3.938 3.971 3.802 3.949 2,883,873 -0.03(-0.82%)
Oct 27, 2009 3.791 4.036 3.780 3.982 3,221,167 +0.21(+5.64%)
Oct 26, 2009 3.682 3.815 3.567 3.769 3,053,347 +0.08(+2.22%)
Oct 23, 2009 3.632 3.714 3.622 3.687 1,392,649 -0.02(-0.59%)
Oct 22, 2009 3.480 3.742 3.447 3.709 2,799,069 +0.23(+6.75%)
Oct 21, 2009 3.654 3.687 3.452 3.474 2,669,688 -0.19(-5.21%)
Oct 20, 2009 3.638 3.692 3.632 3.665 1,306,225 -0.10(-2.61%)
Oct 19, 2009 3.796 3.796 3.660 3.763 627,633 +0.01(+0.15%)
Oct 16, 2009 3.758 3.791 3.654 3.758 1,338,542 -0.02(-0.58%)
Oct 15, 2009 3.742 3.818 3.692 3.780 1,208,165 -0.01(-0.14%)
Oct 14, 2009 3.791 3.807 3.703 3.785 1,356,985 +0.07(+1.76%)
Oct 13, 2009 3.769 3.812 3.682 3.720 934,941 -0.04(-1.16%)
Oct 12, 2009 3.807 3.807 3.752 3.763 512,049 -0.01(-0.29%)
Oct 09, 2009 3.747 3.851 3.742 3.774 1,135,449 +0.02(+0.44%)
Oct 08, 2009 3.829 3.862 3.736 3.758 1,536,140 -0.04(-1.01%)
Oct 07, 2009 3.829 3.872 3.692 3.796 979,029 -0.07(-1.69%)
Oct 06, 2009 3.807 3.927 3.774 3.862 1,519,231 +0.11(+3.06%)
Oct 05, 2009 3.736 3.834 3.692 3.747 952,807 +0.04(+1.18%)
Oct 02, 2009 3.752 3.802 3.682 3.703 1,344,392 -0.09(-2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.