Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 2.855 2.858 2.786 2.823 13,469,693 -0.01(-0.47%)
May 28, 2009 2.789 2.852 2.778 2.837 9,424,768 +0.06(+2.29%)
May 27, 2009 2.866 2.884 2.773 2.773 12,314,335 -0.09(-3.14%)
May 26, 2009 2.763 2.881 2.744 2.863 8,498,499 +0.10(+3.53%)
May 22, 2009 2.776 2.808 2.757 2.765 6,876,482 -0.00(-0.10%)
May 21, 2009 2.794 2.805 2.752 2.768 8,664,232 -0.04(-1.41%)
May 20, 2009 2.850 2.903 2.800 2.808 26,055,346 -0.02(-0.65%)
May 19, 2009 2.831 2.889 2.818 2.826 14,063,344 +0.01(+0.19%)
May 18, 2009 2.831 2.855 2.808 2.821 13,791,830 +0.01(+0.38%)
May 15, 2009 2.860 2.900 2.794 2.810 11,132,522 -0.06(-2.12%)
May 14, 2009 2.847 2.881 2.826 2.871 10,721,290 +0.02(+0.83%)
May 13, 2009 2.918 2.984 2.844 2.847 12,551,364 -0.09(-3.14%)
May 12, 2009 2.969 2.995 2.929 2.940 10,323,011 -0.01(-0.36%)
May 11, 2009 2.982 3.027 2.940 2.950 15,275,879 -0.06(-2.02%)
May 08, 2009 2.998 3.069 2.969 3.011 18,562,456 +0.06(+1.88%)
May 07, 2009 2.974 3.019 2.937 2.955 16,757,414 -0.06(-1.84%)
May 06, 2009 3.040 3.069 2.992 3.011 15,430,272 -0.01(-0.18%)
May 05, 2009 3.014 3.064 2.998 3.016 13,829,443 -0.02(-0.52%)
May 04, 2009 3.012 3.040 3.011 3.032 16,977,646 +0.06(+2.14%)
May 01, 2009 2.908 2.977 2.908 2.969 12,995,843 +0.07(+2.27%)
Apr 30, 2009 2.903 2.947 2.895 2.903 16,477,804 +0.02(+0.55%)
Apr 29, 2009 2.879 2.911 2.868 2.887 11,966,300 +0.02(+0.64%)
Apr 28, 2009 2.871 2.889 2.847 2.868 11,745,355 -0.03(-0.91%)
Apr 27, 2009 2.819 2.934 2.816 2.895 12,267,492 +0.06(+1.94%)
Apr 24, 2009 2.816 2.855 2.792 2.840 14,340,856 +0.05(+1.69%)
Apr 23, 2009 2.753 2.803 2.740 2.792 15,127,624 +0.04(+1.33%)
Apr 22, 2009 2.758 2.805 2.703 2.756 11,170,963 -0.02(-0.57%)
Apr 21, 2009 2.714 2.790 2.714 2.771 13,189,958 +0.06(+2.03%)
Apr 20, 2009 2.777 2.777 2.701 2.716 9,928,266 -0.07(-2.63%)
Apr 17, 2009 2.795 2.816 2.771 2.790 9,270,953 +0.01(+0.28%)
Apr 16, 2009 2.753 2.808 2.735 2.782 9,899,852 +0.04(+1.34%)
Apr 15, 2009 2.701 2.753 2.701 2.745 9,907,270 +0.04(+1.45%)
Apr 14, 2009 2.706 2.740 2.684 2.706 13,648,677 -0.02(-0.67%)
Apr 13, 2009 2.716 2.745 2.659 2.724 10,043,349 +0.00(+0.10%)
Apr 09, 2009 2.740 2.764 2.675 2.722 17,847,406 +0.05(+1.76%)
Apr 08, 2009 2.604 2.677 2.604 2.675 9,996,580 +0.06(+2.41%)
Apr 07, 2009 2.596 2.646 2.570 2.612 7,373,862 -0.00(-0.10%)
Apr 06, 2009 2.630 2.672 2.604 2.614 10,263,752 -0.03(-1.29%)
Apr 03, 2009 2.640 2.664 2.620 2.648 9,420,294 +0.01(+0.30%)
Apr 02, 2009 2.677 2.685 2.609 2.640 12,270,783 +0.02(+0.90%)
Apr 01, 2009 2.530 2.638 2.525 2.617 11,665,155 +0.05(+1.94%)
Mar 31, 2009 2.567 2.606 2.559 2.567 11,498,918 +0.03(+1.03%)
Mar 30, 2009 2.614 2.630 2.494 2.541 13,069,924 -0.15(-5.46%)
Mar 26, 2009 2.675 2.701 2.625 2.688 9,972,263 +0.04(+1.58%)
Mar 25, 2009 2.648 2.680 2.583 2.646 12,974,849 +0.03(+1.00%)
Mar 24, 2009 2.682 2.695 2.620 2.620 11,410,512 -0.08(-3.01%)
Mar 23, 2009 2.620 2.703 2.617 2.701 15,797,692 +0.18(+6.95%)
Mar 20, 2009 2.575 2.593 2.517 2.525 11,692,496 -0.02(-0.62%)
Mar 19, 2009 2.546 2.572 2.520 2.541 10,583,350 +0.02(+0.62%)
Mar 18, 2009 2.470 2.544 2.423 2.525 15,932,435 +0.04(+1.80%)
Mar 17, 2009 2.428 2.489 2.384 2.481 9,573,479 +0.06(+2.49%)
Mar 16, 2009 2.350 2.496 2.344 2.420 13,897,662 +0.06(+2.44%)
Mar 13, 2009 2.339 2.373 2.308 2.363 0 +0.05(+2.04%)
Mar 12, 2009 2.245 2.324 2.203 2.316 13,359,879 +0.08(+3.51%)
Mar 11, 2009 2.318 2.322 2.227 2.237 18,052,272 -0.06(-2.40%)
Mar 10, 2009 2.179 2.292 2.179 2.292 16,995,076 +0.11(+5.04%)
Mar 09, 2009 2.145 2.232 2.111 2.182 21,418,202 +0.04(+1.96%)
Mar 06, 2009 2.051 2.195 2.051 2.140 0 +0.08(+3.94%)
Mar 05, 2009 2.166 2.206 2.041 2.059 16,924,024 -0.15(-6.65%)
Mar 04, 2009 2.119 2.232 2.098 2.206 23,698,424 +0.03(+1.32%)
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.