Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.063 5.164 4.904 5.004 0 -0.17(-3.25%)
Jan 29, 2009 5.735 5.886 5.055 5.172 10,808,715 -0.71(-12.13%)
Jan 28, 2009 5.626 6.046 5.517 5.886 9,273,096 +0.51(+9.53%)
Jan 27, 2009 5.466 5.601 5.248 5.374 6,104,797 -0.07(-1.23%)
Jan 26, 2009 5.441 5.794 5.198 5.441 11,154,805 +0.08(+1.57%)
Jan 23, 2009 5.021 5.626 4.887 5.357 9,139,682 +0.27(+5.28%)
Jan 22, 2009 5.097 5.290 4.946 5.088 7,163,493 -0.22(-4.11%)
Jan 21, 2009 5.206 5.332 4.803 5.307 10,464,002 +0.21(+4.12%)
Jan 20, 2009 5.651 5.743 5.021 5.097 12,294,382 -0.60(-10.47%)
Jan 16, 2009 5.634 5.861 5.273 5.693 9,050,740 +0.15(+2.73%)
Jan 15, 2009 5.550 5.962 5.189 5.542 10,520,805 +0.03(+0.46%)
Jan 14, 2009 6.012 6.012 5.458 5.517 7,699,800 -0.53(-8.75%)
Jan 13, 2009 6.071 6.298 5.764 6.046 8,170,485 -0.03(-0.41%)
Jan 12, 2009 6.759 6.759 6.012 6.071 8,836,647 -0.55(-8.25%)
Jan 09, 2009 6.692 6.810 6.046 6.617 14,411,481 -0.23(-3.31%)
Jan 08, 2009 6.113 6.885 6.113 6.843 7,615,166 +0.49(+7.66%)
Jan 07, 2009 6.583 6.684 6.247 6.356 6,910,074 -0.36(-5.37%)
Jan 06, 2009 6.952 7.045 6.600 6.717 10,109,739 +0.00(+0.00%)
Jan 05, 2009 6.214 6.793 6.004 6.717 9,090,969 +0.55(+8.99%)
Jan 02, 2009 5.962 6.247 5.752 6.163 0 +0.23(+3.82%)
Jan 01, 2009 5.811 6.037 5.710 5.936 0 +0.00(+0.00%)
Dec 31, 2008 5.811 6.037 5.710 5.936 5,231,222 +0.07(+1.14%)
Dec 30, 2008 5.559 5.903 5.290 5.869 5,189,609 +0.39(+7.21%)
Dec 29, 2008 5.542 5.609 5.240 5.475 4,969,747 -0.05(-0.91%)
Dec 26, 2008 5.617 5.861 5.483 5.525 0 -0.14(-2.52%)
Dec 24, 2008 5.878 5.878 5.626 5.668 1,439,605 -0.08(-1.32%)
Dec 23, 2008 5.962 6.096 5.701 5.743 5,422,003 -0.18(-2.98%)
Dec 22, 2008 6.281 6.382 5.668 5.920 6,061,826 -0.33(-5.24%)
Dec 19, 2008 6.608 6.717 6.121 6.247 15,362,277 -0.19(-3.00%)
Dec 18, 2008 7.104 7.515 6.180 6.440 13,457,539 -0.61(-8.69%)
Dec 17, 2008 6.382 7.473 6.340 7.053 11,400,492 +0.51(+7.83%)
Dec 16, 2008 5.785 6.600 5.777 6.541 9,791,360 +0.65(+10.97%)
Dec 15, 2008 6.298 6.382 5.752 5.894 7,474,241 -0.64(-9.77%)
Dec 12, 2008 6.029 6.793 5.987 6.533 0 +0.20(+3.18%)
Dec 11, 2008 6.894 7.011 6.222 6.331 8,394,447 -0.67(-9.59%)
Dec 10, 2008 6.768 7.062 6.306 7.003 9,517,406 +0.48(+7.34%)
Dec 09, 2008 7.020 7.339 6.398 6.524 9,245,482 -0.61(-8.59%)
Dec 08, 2008 7.171 7.221 6.591 7.137 9,031,863 +0.28(+4.04%)
Dec 05, 2008 6.407 6.902 5.962 6.860 0 +0.29(+4.48%)
Dec 04, 2008 5.987 7.188 5.920 6.566 15,681,902 +0.49(+7.98%)
Dec 03, 2008 5.839 6.398 5.304 6.081 14,228,009 +0.53(+9.64%)
Dec 02, 2008 5.120 5.555 4.987 5.546 8,046,679 +0.52(+10.30%)
Dec 01, 2008 5.555 5.713 4.937 5.028 9,231,362 -0.71(-12.37%)
Nov 28, 2008 6.215 6.482 5.551 5.738 5,806,038 -0.54(-8.64%)
Nov 26, 2008 5.580 6.766 5.354 6.281 18,844,516 +0.52(+8.99%)
Nov 25, 2008 4.385 6.215 4.385 5.763 25,711,964 +1.59(+38.00%)
Nov 24, 2008 3.675 4.444 3.550 4.176 11,158,526 +0.55(+15.21%)
Nov 21, 2008 4.009 4.009 3.166 3.625 16,767,653 -0.15(-3.98%)
Nov 20, 2008 3.968 4.385 3.717 3.776 9,280,962 -0.22(-5.44%)
Nov 19, 2008 4.527 4.594 3.976 3.993 12,113,649 -0.65(-14.03%)
Nov 18, 2008 4.795 4.962 4.402 4.644 9,557,511 -0.18(-3.64%)
Nov 17, 2008 4.744 5.020 4.644 4.820 9,203,905 -0.02(-0.35%)
Nov 14, 2008 4.853 5.488 4.636 4.836 0 -0.23(-4.61%)
Nov 13, 2008 4.678 5.070 4.143 5.070 14,793,688 +0.41(+8.78%)
Nov 12, 2008 5.137 5.137 4.594 4.661 9,899,884 -0.63(-11.85%)
Nov 11, 2008 5.079 5.446 4.895 5.287 8,318,962 +0.08(+1.44%)
Nov 10, 2008 5.931 5.964 5.129 5.212 8,468,946 -0.53(-9.30%)
Nov 07, 2008 6.064 6.164 5.555 5.747 12,531,892 -0.37(-6.01%)
Nov 06, 2008 5.747 6.148 5.496 6.114 18,823,880 +0.43(+7.49%)
Nov 05, 2008 5.580 6.649 5.479 5.688 14,669,429 -0.05(-0.87%)
Nov 04, 2008 5.855 6.031 5.571 5.738 10,662,533 +0.16(+2.84%)
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.