Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.647 4.952 4.525 4.799 0 +0.02(+0.38%)
Feb 26, 2009 5.006 5.116 4.738 4.781 12,918,231 -0.16(-3.21%)
Feb 25, 2009 5.025 5.134 4.549 4.939 29,953,188 -0.12(-2.29%)
Feb 24, 2009 4.580 5.141 4.451 5.055 38,205,144 +0.54(+12.03%)
Feb 23, 2009 4.878 4.878 4.482 4.512 25,219,422 -0.28(-5.85%)
Feb 20, 2009 4.604 4.878 4.482 4.793 26,778,122 +0.12(+2.61%)
Feb 19, 2009 4.945 5.092 4.634 4.671 20,020,790 -0.14(-2.92%)
Feb 18, 2009 4.982 5.043 4.708 4.811 20,954,770 -0.12(-2.35%)
Feb 17, 2009 4.915 5.147 4.866 4.927 21,360,774 -0.34(-6.37%)
Feb 13, 2009 5.397 5.470 5.049 5.262 20,687,040 -0.05(-0.92%)
Feb 12, 2009 5.147 5.336 4.939 5.311 25,229,330 +0.13(+2.47%)
Feb 11, 2009 5.409 5.604 5.037 5.183 20,769,602 -0.17(-3.19%)
Feb 10, 2009 5.702 5.805 5.311 5.354 15,166,494 -0.41(-7.19%)
Feb 09, 2009 5.915 6.006 5.589 5.769 13,312,239 -0.15(-2.47%)
Feb 06, 2009 5.403 6.043 5.342 5.915 27,164,272 +0.58(+10.86%)
Feb 05, 2009 5.287 5.482 5.104 5.336 29,521,788 +0.26(+5.17%)
Feb 04, 2009 5.317 5.366 4.939 5.073 27,167,836 -0.31(-5.78%)
Feb 03, 2009 5.128 5.494 4.958 5.384 33,897,296 +0.15(+2.79%)
Feb 02, 2009 5.305 5.787 4.573 5.238 70,157,912 -0.22(-4.02%)
Jan 30, 2009 5.769 5.848 5.305 5.458 0 -0.28(-4.89%)
Jan 29, 2009 6.000 6.092 5.720 5.738 16,090,808 -0.38(-6.27%)
Jan 28, 2009 5.958 6.250 5.952 6.122 14,931,748 +0.29(+4.91%)
Jan 27, 2009 5.842 6.067 5.677 5.836 14,204,442 -0.10(-1.64%)
Jan 26, 2009 5.884 6.159 5.787 5.933 13,072,709 +0.05(+0.83%)
Jan 23, 2009 5.494 6.055 5.494 5.884 16,641,227 +0.16(+2.77%)
Jan 22, 2009 5.787 6.110 5.567 5.726 22,616,794 +0.08(+1.40%)
Jan 21, 2009 5.452 5.659 5.262 5.647 13,478,366 +0.32(+6.07%)
Jan 20, 2009 5.952 6.043 5.208 5.323 14,530,219 -0.63(-10.55%)
Jan 16, 2009 6.128 6.153 5.683 5.952 15,784,465 +0.01(+0.21%)
Jan 15, 2009 5.781 6.183 5.452 5.939 20,597,326 +0.16(+2.85%)
Jan 14, 2009 5.988 5.994 5.628 5.775 19,709,306 -0.35(-5.77%)
Jan 13, 2009 6.025 6.311 5.945 6.128 16,201,107 +0.07(+1.21%)
Jan 12, 2009 6.134 6.421 5.945 6.055 14,799,845 -0.23(-3.59%)
Jan 09, 2009 6.592 6.836 6.171 6.281 20,817,568 -0.38(-5.76%)
Jan 08, 2009 6.671 7.110 6.549 6.665 25,020,608 -0.23(-3.36%)
Jan 07, 2009 6.982 7.177 6.744 6.897 20,435,562 -0.23(-3.25%)
Jan 06, 2009 7.128 7.275 6.952 7.128 19,458,740 +0.02(+0.26%)
Jan 05, 2009 6.586 7.275 6.476 7.110 25,402,592 +0.41(+6.19%)
Jan 02, 2009 6.366 6.775 6.177 6.696 0 +0.38(+6.09%)
Jan 01, 2009 5.653 6.372 5.573 6.311 0 +0.00(+0.00%)
Dec 31, 2008 5.653 6.372 5.573 6.311 21,147,290 +0.57(+9.99%)
Dec 30, 2008 5.464 5.842 5.250 5.738 11,219,505 +0.32(+5.85%)
Dec 29, 2008 5.238 5.465 5.183 5.421 10,426,777 +0.18(+3.37%)
Dec 26, 2008 5.439 5.549 5.122 5.244 4,477,485 -0.13(-2.49%)
Dec 24, 2008 5.470 5.470 5.214 5.378 4,516,017 +0.07(+1.26%)
Dec 23, 2008 5.677 5.939 5.244 5.311 15,479,139 -0.39(-6.84%)
Dec 22, 2008 6.445 6.445 5.513 5.702 19,328,948 -0.77(-11.96%)
Dec 19, 2008 6.433 6.555 6.189 6.476 25,000,938 +0.12(+1.92%)
Dec 18, 2008 6.128 6.470 6.092 6.354 35,573,708 +0.25(+4.10%)
Dec 17, 2008 5.055 6.324 5.006 6.104 42,437,308 +0.94(+18.18%)
Dec 16, 2008 5.073 5.226 4.980 5.165 19,018,914 +0.20(+3.93%)
Dec 15, 2008 5.195 5.299 4.866 4.970 20,111,916 -0.21(-4.12%)
Dec 12, 2008 4.878 5.195 4.695 5.183 15,867,641 +0.20(+4.04%)
Dec 11, 2008 5.317 5.531 4.878 4.982 19,396,332 -0.33(-6.17%)
Dec 10, 2008 5.309 5.634 5.129 5.309 28,628,356 +0.17(+3.27%)
Dec 09, 2008 5.105 5.760 4.913 5.141 21,231,380 -0.16(-2.95%)
Dec 08, 2008 5.370 5.475 5.016 5.297 24,635,562 +0.13(+2.44%)
Dec 05, 2008 4.481 5.207 4.415 5.171 23,659,540 +0.47(+9.96%)
Dec 04, 2008 4.312 5.297 4.264 4.703 41,632,088 +0.26(+5.95%)
Dec 03, 2008 3.928 4.469 3.844 4.439 35,095,308 +0.23(+5.57%)
Dec 02, 2008 3.928 4.216 3.784 4.204 18,492,218 +0.35(+9.20%)
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.