Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.443 4.557 4.153 4.351 779,091 -0.03(-0.70%)
Mar 30, 2009 4.634 4.679 4.351 4.382 972,502 -0.72(-14.07%)
Mar 26, 2009 4.779 5.153 4.733 5.099 876,518 +0.40(+8.62%)
Mar 25, 2009 4.565 5.015 4.298 4.695 888,598 +0.17(+3.71%)
Mar 24, 2009 4.488 4.817 4.443 4.527 907,946 -0.03(-0.67%)
Mar 23, 2009 4.351 4.557 4.321 4.557 1,078,741 +0.70(+18.22%)
Mar 20, 2009 4.114 4.282 3.676 3.855 1,290,484 -0.32(-7.68%)
Mar 19, 2009 4.252 4.252 4.084 4.176 666,628 -0.03(-0.61%)
Mar 18, 2009 3.992 4.305 3.817 4.201 1,018,812 +0.19(+4.83%)
Mar 17, 2009 3.580 4.008 3.542 4.008 868,324 +0.46(+12.90%)
Mar 16, 2009 3.702 3.985 3.519 3.550 1,105,381 -0.14(-3.73%)
Mar 13, 2009 3.641 3.740 3.511 3.687 0 +0.06(+1.68%)
Mar 12, 2009 3.481 3.626 3.267 3.626 1,271,980 +0.15(+4.17%)
Mar 11, 2009 3.366 3.542 3.290 3.481 862,952 +0.15(+4.35%)
Mar 10, 2009 2.710 3.412 2.710 3.336 1,191,311 +0.73(+27.78%)
Mar 09, 2009 2.343 2.801 2.343 2.611 1,423,348 +0.18(+7.21%)
Mar 06, 2009 2.420 2.534 2.290 2.435 0 +0.11(+4.93%)
Mar 05, 2009 2.565 2.649 2.260 2.321 688,186 -0.33(-12.39%)
Mar 04, 2009 2.557 2.695 2.550 2.649 549,444 +0.05(+1.76%)
Mar 02, 2009 2.664 2.748 2.588 2.603 847,132 -0.11(-3.94%)
Feb 27, 2009 2.733 2.832 2.672 2.710 0 -0.05(-1.93%)
Feb 26, 2009 2.939 3.015 2.748 2.763 770,082 -0.08(-2.69%)
Feb 25, 2009 3.206 3.275 2.725 2.840 1,776,200 -0.43(-13.08%)
Feb 24, 2009 3.023 3.275 2.954 3.267 893,591 +0.34(+11.46%)
Feb 23, 2009 3.107 3.282 2.908 2.931 964,057 -0.16(-5.19%)
Feb 20, 2009 3.030 3.214 2.977 3.092 577,191 -0.09(-2.88%)
Feb 19, 2009 3.420 3.485 3.176 3.183 589,052 -0.17(-5.01%)
Feb 18, 2009 3.504 3.519 3.263 3.351 1,287,897 -0.09(-2.66%)
Feb 17, 2009 3.298 3.618 3.137 3.443 2,599,033 +0.04(+1.12%)
Feb 13, 2009 3.504 3.580 3.336 3.405 397,938 -0.08(-2.41%)
Feb 12, 2009 3.328 3.534 3.290 3.488 885,034 +0.02(+0.66%)
Feb 11, 2009 3.420 3.534 3.328 3.466 536,648 +0.08(+2.25%)
Feb 10, 2009 3.542 3.595 3.336 3.389 1,070,075 -0.21(-5.73%)
Feb 09, 2009 3.626 3.664 3.443 3.595 711,008 +0.01(+0.21%)
Feb 06, 2009 3.427 3.672 3.427 3.588 796,255 +0.14(+3.98%)
Feb 05, 2009 3.298 3.557 3.290 3.450 810,005 +0.11(+3.43%)
Feb 04, 2009 3.321 3.473 3.267 3.336 821,811 -0.06(-1.80%)
Feb 03, 2009 3.580 3.595 3.290 3.397 1,208,847 -0.15(-4.30%)
Feb 02, 2009 3.267 3.695 3.244 3.550 1,525,730 +0.23(+6.90%)
Jan 30, 2009 3.435 3.458 3.145 3.321 0 -0.05(-1.36%)
Jan 29, 2009 3.473 3.542 3.336 3.366 693,246 -0.16(-4.55%)
Jan 28, 2009 3.366 3.557 3.359 3.527 665,306 +0.23(+6.94%)
Jan 27, 2009 3.343 3.450 3.237 3.298 727,786 -0.04(-1.14%)
Jan 26, 2009 3.107 3.412 3.107 3.336 844,129 +0.24(+7.64%)
Jan 23, 2009 2.840 3.237 2.710 3.099 1,514,776 +0.17(+5.73%)
Jan 22, 2009 2.969 3.076 2.817 2.931 1,200,497 -0.12(-4.00%)
Jan 21, 2009 2.893 3.107 2.824 3.053 1,070,814 +0.16(+5.54%)
Jan 20, 2009 3.214 3.222 2.824 2.893 1,450,253 -0.25(-8.01%)
Jan 16, 2009 3.206 3.328 3.023 3.145 1,275,497 +0.00(+0.00%)
Jan 15, 2009 2.878 3.214 2.786 3.145 1,448,060 +0.26(+8.99%)
Jan 14, 2009 3.008 3.015 2.718 2.885 1,730,616 -0.24(-7.58%)
Jan 13, 2009 2.947 3.252 2.893 3.122 1,099,480 +0.20(+6.79%)
Jan 12, 2009 3.275 3.290 2.870 2.924 1,244,352 -0.34(-10.30%)
Jan 09, 2009 3.702 3.717 3.259 3.259 975,227 -0.45(-12.14%)
Jan 08, 2009 3.725 3.740 3.259 3.710 983,826 +0.16(+4.52%)
Jan 07, 2009 3.717 3.779 3.458 3.550 1,197,073 -0.24(-6.44%)
Jan 06, 2009 3.794 3.863 3.679 3.794 1,412,818 +0.05(+1.43%)
Jan 05, 2009 3.267 3.771 3.206 3.740 1,978,327 +0.48(+14.75%)
Jan 02, 2009 3.015 3.382 2.992 3.259 0 +0.23(+7.56%)
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.