Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.379 4.492 4.093 4.289 790,384 -0.03(-0.70%)
Mar 30, 2009 4.567 4.612 4.289 4.319 986,599 -0.68(-13.55%)
Mar 26, 2009 4.682 5.049 4.637 4.996 894,580 +0.40(+8.62%)
Mar 25, 2009 4.473 4.914 4.211 4.600 906,909 +0.16(+3.71%)
Mar 24, 2009 4.398 4.719 4.353 4.435 926,655 -0.03(-0.67%)
Mar 23, 2009 4.263 4.465 4.233 4.465 1,100,970 +0.69(+18.22%)
Mar 20, 2009 4.031 4.196 3.601 3.777 1,317,076 -0.31(-7.68%)
Mar 19, 2009 4.166 4.166 4.001 4.091 680,365 -0.03(-0.61%)
Mar 18, 2009 3.912 4.218 3.740 4.116 1,039,806 +0.19(+4.83%)
Mar 17, 2009 3.508 3.927 3.470 3.927 886,217 +0.45(+12.90%)
Mar 16, 2009 3.627 3.904 3.448 3.478 1,128,158 -0.13(-3.73%)
Mar 13, 2009 3.568 3.665 3.440 3.613 0 +0.06(+1.68%)
Mar 12, 2009 3.411 3.553 3.201 3.553 1,298,191 +0.14(+4.17%)
Mar 11, 2009 3.298 3.470 3.224 3.411 880,734 +0.14(+4.35%)
Mar 10, 2009 2.655 3.343 2.655 3.268 1,215,860 +0.71(+27.78%)
Mar 09, 2009 2.296 2.745 2.296 2.558 1,452,678 +0.17(+7.21%)
Mar 06, 2009 2.371 2.483 2.244 2.386 0 +0.11(+4.93%)
Mar 05, 2009 2.513 2.595 2.214 2.274 702,367 -0.32(-12.39%)
Mar 04, 2009 2.506 2.640 2.498 2.595 560,766 +0.04(+1.76%)
Mar 02, 2009 2.610 2.693 2.535 2.550 864,588 -0.10(-3.94%)
Feb 27, 2009 2.678 2.775 2.618 2.655 0 -0.05(-1.93%)
Feb 26, 2009 2.880 2.954 2.693 2.708 785,950 -0.07(-2.69%)
Feb 25, 2009 3.141 3.209 2.670 2.782 1,812,801 -0.42(-13.08%)
Feb 24, 2009 2.962 3.209 2.894 3.201 912,004 +0.33(+11.46%)
Feb 23, 2009 3.044 3.216 2.850 2.872 983,922 -0.16(-5.18%)
Feb 20, 2009 2.969 3.149 2.917 3.029 589,085 -0.09(-2.88%)
Feb 19, 2009 3.351 3.414 3.111 3.119 601,191 -0.16(-5.01%)
Feb 18, 2009 3.433 3.448 3.197 3.283 1,314,436 -0.09(-2.66%)
Feb 17, 2009 3.231 3.545 3.074 3.373 2,652,589 +0.04(+1.12%)
Feb 13, 2009 3.433 3.508 3.268 3.336 406,138 -0.08(-2.41%)
Feb 12, 2009 3.261 3.463 3.224 3.418 903,271 +0.02(+0.66%)
Feb 11, 2009 3.351 3.463 3.261 3.396 547,706 +0.07(+2.25%)
Feb 10, 2009 3.470 3.523 3.268 3.321 1,092,126 -0.20(-5.73%)
Feb 09, 2009 3.553 3.590 3.373 3.523 725,659 +0.01(+0.21%)
Feb 06, 2009 3.358 3.598 3.358 3.515 812,662 +0.13(+3.98%)
Feb 05, 2009 3.231 3.485 3.224 3.381 826,696 +0.11(+3.43%)
Feb 04, 2009 3.254 3.403 3.201 3.268 838,745 -0.06(-1.80%)
Feb 03, 2009 3.508 3.523 3.224 3.328 1,233,757 -0.15(-4.30%)
Feb 02, 2009 3.201 3.620 3.179 3.478 1,557,170 +0.22(+6.90%)
Jan 30, 2009 3.366 3.388 3.081 3.254 0 -0.04(-1.36%)
Jan 29, 2009 3.403 3.470 3.268 3.298 707,532 -0.16(-4.55%)
Jan 28, 2009 3.298 3.485 3.291 3.455 679,016 +0.22(+6.94%)
Jan 27, 2009 3.276 3.381 3.171 3.231 742,783 -0.04(-1.14%)
Jan 26, 2009 3.044 3.343 3.044 3.268 861,524 +0.23(+7.64%)
Jan 23, 2009 2.782 3.171 2.655 3.037 1,545,990 +0.16(+5.73%)
Jan 22, 2009 2.909 3.014 2.760 2.872 1,225,235 -0.12(-4.00%)
Jan 21, 2009 2.835 3.044 2.767 2.992 1,092,880 +0.16(+5.54%)
Jan 20, 2009 3.149 3.157 2.767 2.835 1,480,137 -0.25(-8.01%)
Jan 16, 2009 3.141 3.261 2.962 3.081 1,301,781 +0.00(+0.00%)
Jan 15, 2009 2.820 3.149 2.730 3.081 1,477,899 +0.25(+8.99%)
Jan 14, 2009 2.947 2.954 2.663 2.827 1,766,278 -0.23(-7.58%)
Jan 13, 2009 2.887 3.186 2.835 3.059 1,122,136 +0.19(+6.79%)
Jan 12, 2009 3.209 3.224 2.812 2.865 1,269,993 -0.33(-10.30%)
Jan 09, 2009 3.627 3.642 3.194 3.194 995,323 -0.44(-12.14%)
Jan 08, 2009 3.650 3.665 3.194 3.635 1,004,099 +0.16(+4.52%)
Jan 07, 2009 3.642 3.703 3.388 3.478 1,221,740 -0.24(-6.44%)
Jan 06, 2009 3.717 3.785 3.605 3.717 1,441,931 +0.05(+1.43%)
Jan 05, 2009 3.201 3.695 3.141 3.665 2,019,093 +0.47(+14.75%)
Jan 02, 2009 2.954 3.313 2.932 3.194 0 +0.22(+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.