Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.563 4.778 4.514 4.580 3,994,013 +0.07(+1.65%)
Mar 30, 2009 4.473 4.629 4.292 4.506 3,684,993 -0.30(-6.17%)
Mar 26, 2009 4.300 4.893 4.209 4.802 9,862,308 +0.52(+12.12%)
Mar 25, 2009 3.435 4.341 3.394 4.283 12,635,553 +1.14(+36.48%)
Mar 24, 2009 3.781 3.781 3.072 3.138 7,336,288 -0.41(-11.60%)
Mar 23, 2009 3.526 3.624 3.501 3.550 4,953,163 +0.28(+8.56%)
Mar 20, 2009 3.303 3.534 3.155 3.270 4,592,906 -0.21(-5.92%)
Mar 19, 2009 3.542 3.612 3.427 3.476 3,679,969 -0.03(-0.94%)
Mar 18, 2009 3.410 3.653 3.320 3.509 3,826,427 +0.07(+2.16%)
Mar 17, 2009 3.295 3.443 3.221 3.435 2,163,292 +0.14(+4.25%)
Mar 16, 2009 3.402 3.468 3.270 3.295 3,005,684 -0.02(-0.74%)
Mar 13, 2009 2.916 3.402 2.916 3.320 0 +0.40(+13.84%)
Mar 12, 2009 2.718 2.965 2.595 2.916 6,396,817 +0.25(+9.26%)
Mar 11, 2009 2.735 2.735 2.619 2.669 4,350,384 +0.05(+1.89%)
Mar 10, 2009 2.661 2.718 2.554 2.619 6,229,867 +0.02(+0.63%)
Mar 09, 2009 2.743 2.842 2.603 2.603 2,822,281 -0.08(-3.07%)
Mar 06, 2009 2.990 3.040 2.636 2.685 0 -0.26(-8.94%)
Mar 05, 2009 3.377 3.377 2.891 2.949 2,769,134 -0.51(-14.76%)
Mar 04, 2009 3.270 3.534 3.254 3.460 2,658,801 +0.31(+9.95%)
Mar 02, 2009 3.336 3.493 3.105 3.147 2,676,138 -0.26(-7.73%)
Feb 27, 2009 3.624 3.633 3.410 3.410 0 -0.30(-8.20%)
Feb 26, 2009 3.666 3.863 3.583 3.715 2,796,048 +0.09(+2.50%)
Feb 25, 2009 4.061 4.061 3.608 3.624 6,536,198 -0.46(-11.29%)
Feb 24, 2009 4.110 4.185 3.970 4.086 3,160,090 +0.02(+0.40%)
Feb 23, 2009 4.333 4.382 4.045 4.069 2,070,717 -0.21(-4.82%)
Feb 20, 2009 4.399 4.407 4.160 4.275 0 -0.13(-2.99%)
Feb 19, 2009 4.613 5.066 4.390 4.407 2,001,898 -0.23(-4.97%)
Feb 18, 2009 4.712 4.736 4.539 4.638 2,687,407 -0.07(-1.40%)
Feb 17, 2009 4.786 4.926 4.654 4.703 2,790,595 -0.32(-6.39%)
Feb 13, 2009 4.868 5.148 4.860 5.025 0 +0.12(+2.35%)
Feb 12, 2009 4.860 4.926 4.679 4.909 2,520,213 +0.00(+0.00%)
Feb 11, 2009 4.861 4.991 4.763 4.909 2,040,082 +0.10(+2.03%)
Feb 10, 2009 5.178 5.251 4.747 4.812 2,725,769 -0.44(-8.37%)
Feb 09, 2009 5.390 5.390 5.129 5.251 1,923,744 -0.04(-0.77%)
Feb 06, 2009 4.991 5.373 4.934 5.292 0 +0.30(+6.04%)
Feb 05, 2009 4.836 5.089 4.698 4.991 3,190,534 +0.06(+1.16%)
Feb 04, 2009 4.755 5.089 4.755 4.934 2,435,532 +0.09(+1.85%)
Feb 03, 2009 4.763 5.032 4.653 4.844 3,103,765 +0.03(+0.68%)
Feb 02, 2009 4.665 4.836 4.551 4.812 2,682,693 +0.07(+1.55%)
Jan 30, 2009 4.869 4.991 4.690 4.738 0 -0.22(-4.43%)
Jan 29, 2009 5.097 5.097 4.901 4.958 1,729,860 -0.22(-4.25%)
Jan 28, 2009 5.089 5.251 4.885 5.178 1,990,704 +0.20(+3.92%)
Jan 27, 2009 4.795 5.007 4.747 4.983 2,072,536 +0.28(+5.88%)
Jan 26, 2009 4.893 4.991 4.624 4.706 4,312,005 -0.26(-5.25%)
Jan 23, 2009 4.836 5.080 4.722 4.966 3,076,315 +0.03(+0.66%)
Jan 22, 2009 4.958 5.080 4.820 4.934 3,082,239 -0.25(-4.87%)
Jan 21, 2009 4.877 5.203 4.763 5.186 5,175,211 +0.74(+16.67%)
Jan 20, 2009 4.755 4.828 4.405 4.445 3,891,804 -0.37(-7.77%)
Jan 16, 2009 5.105 5.105 4.592 4.820 0 -0.15(-3.11%)
Jan 15, 2009 4.966 5.044 4.710 4.975 3,946,482 +0.03(+0.66%)
Jan 14, 2009 5.162 5.284 4.869 4.942 3,550,828 -0.40(-7.47%)
Jan 13, 2009 5.373 5.398 5.186 5.341 3,243,103 -0.06(-1.06%)
Jan 12, 2009 5.699 5.699 5.300 5.398 2,420,218 -0.28(-5.01%)
Jan 09, 2009 5.691 5.764 5.455 5.683 2,084,516 -0.02(-0.29%)
Jan 08, 2009 5.960 5.960 5.593 5.699 3,376,543 -0.26(-4.37%)
Jan 07, 2009 6.049 6.074 5.870 5.960 2,286,861 -0.22(-3.56%)
Jan 06, 2009 5.984 6.237 5.960 6.180 2,139,716 +0.26(+4.40%)
Jan 05, 2009 5.691 6.049 5.683 5.919 2,695,255 +0.15(+2.54%)
Jan 02, 2009 5.463 5.813 5.406 5.772 0 +0.28(+5.04%)
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.