Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.915 7.186 6.817 7.111 1,112,313 +0.13(+1.83%)
May 28, 2009 7.208 7.329 6.689 6.983 1,550,173 -0.61(-8.03%)
May 27, 2009 7.976 8.164 7.524 7.592 1,377,130 -0.38(-4.81%)
May 26, 2009 6.998 8.089 6.998 7.976 1,455,675 +0.87(+12.17%)
May 22, 2009 7.246 7.329 6.907 7.111 980,831 -0.01(-0.11%)
May 21, 2009 6.983 7.276 6.907 7.118 1,311,968 +0.02(+0.32%)
May 20, 2009 7.660 7.916 7.028 7.096 1,754,612 -0.46(-6.08%)
May 19, 2009 7.607 8.134 7.366 7.554 3,103,983 -0.11(-1.38%)
May 18, 2009 6.870 7.720 6.448 7.660 5,446,291 +2.01(+35.55%)
May 15, 2009 5.696 6.020 5.568 5.651 995,244 -0.07(-1.18%)
May 14, 2009 5.493 6.020 5.342 5.719 911,397 +0.26(+4.83%)
May 13, 2009 5.688 5.846 5.410 5.455 1,174,678 -0.37(-6.33%)
May 12, 2009 6.313 6.381 5.764 5.824 1,047,954 -0.38(-6.07%)
May 11, 2009 6.080 6.388 5.884 6.200 669,143 -0.03(-0.48%)
May 08, 2009 6.102 6.283 5.922 6.230 984,878 +0.24(+4.02%)
May 07, 2009 6.426 6.960 5.929 5.989 1,950,166 -0.22(-3.52%)
May 06, 2009 6.486 6.576 6.020 6.208 1,221,671 -0.13(-2.02%)
May 05, 2009 6.178 6.524 6.102 6.336 1,033,322 +0.00(+0.00%)
May 04, 2009 5.974 6.418 5.606 6.336 1,069,790 +0.52(+8.93%)
May 01, 2009 5.794 6.020 5.681 5.816 579,789 +0.02(+0.26%)
Apr 30, 2009 5.561 6.020 5.561 5.801 912,504 +0.21(+3.77%)
Apr 29, 2009 5.267 5.771 5.139 5.591 972,577 +0.38(+7.22%)
Apr 28, 2009 5.041 5.327 4.959 5.214 616,443 +0.09(+1.76%)
Apr 27, 2009 5.222 5.350 5.041 5.124 1,031,153 -0.24(-4.49%)
Apr 24, 2009 5.290 5.469 5.199 5.365 779,305 +0.11(+2.15%)
Apr 23, 2009 5.372 5.598 5.154 5.252 730,634 -0.23(-4.25%)
Apr 22, 2009 5.229 5.786 5.192 5.485 951,843 +0.14(+2.68%)
Apr 21, 2009 5.124 5.425 5.004 5.342 920,021 +0.16(+3.05%)
Apr 20, 2009 5.568 5.576 5.064 5.184 1,120,674 -0.53(-9.34%)
Apr 17, 2009 5.463 5.845 5.342 5.719 1,260,884 +0.28(+5.12%)
Apr 16, 2009 5.147 5.538 5.034 5.440 869,820 +0.37(+7.27%)
Apr 15, 2009 4.891 5.154 4.793 5.071 433,502 +0.11(+2.28%)
Apr 14, 2009 5.252 5.403 4.892 4.959 1,077,503 -0.42(-7.83%)
Apr 13, 2009 5.154 5.455 5.064 5.380 970,624 +0.17(+3.17%)
Apr 09, 2009 5.260 5.342 5.019 5.214 1,285,608 +0.13(+2.51%)
Apr 08, 2009 4.770 5.102 4.770 5.086 1,176,452 +0.38(+8.16%)
Apr 07, 2009 4.673 4.801 4.560 4.703 582,251 -0.07(-1.42%)
Apr 06, 2009 4.898 4.898 4.635 4.770 942,039 -0.20(-3.94%)
Apr 03, 2009 4.974 5.056 4.808 4.966 516,428 -0.09(-1.79%)
Apr 02, 2009 4.703 5.154 4.582 5.056 767,914 +0.45(+9.80%)
Apr 01, 2009 4.176 4.635 4.056 4.605 834,120 +0.32(+7.37%)
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%)
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.