Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 5.225 5.344 5.214 5.321 7,262 +0.10(+1.94%)
May 28, 2009 5.225 5.249 5.159 5.219 19,830 +0.11(+2.10%)
May 27, 2009 5.064 5.338 5.064 5.112 10,087 +0.10(+1.90%)
May 26, 2009 4.981 5.219 4.980 5.016 27,812 +0.07(+1.33%)
May 22, 2009 4.921 4.981 4.921 4.951 5,364 +0.20(+4.25%)
May 21, 2009 4.825 4.825 4.719 4.749 3,517 -0.02(-0.35%)
May 20, 2009 4.593 4.886 4.593 4.766 8,969 +0.10(+2.04%)
May 19, 2009 4.712 4.712 4.652 4.670 12,049 -0.04(-0.88%)
May 18, 2009 4.652 4.712 4.593 4.712 10,064 +0.08(+1.80%)
May 15, 2009 4.587 4.738 4.587 4.629 888 +0.09(+1.97%)
May 14, 2009 4.504 4.539 4.482 4.539 720 +0.04(+0.79%)
May 13, 2009 4.772 4.772 4.474 4.503 8,109 -0.27(-5.62%)
May 12, 2009 4.903 4.957 4.772 4.772 6,273 -0.06(-1.23%)
May 11, 2009 4.736 4.831 4.736 4.831 4,330 +0.17(+3.58%)
May 08, 2009 4.808 4.808 4.652 4.664 19,816 -0.24(-4.98%)
May 07, 2009 4.933 4.981 4.790 4.909 12,295 +0.15(+3.13%)
May 06, 2009 4.766 4.954 4.635 4.760 22,266 -0.13(-2.68%)
May 05, 2009 4.652 4.992 4.414 4.891 26,675 +0.24(+5.13%)
May 04, 2009 5.153 5.153 4.330 4.652 70,818 +0.42(+10.01%)
May 01, 2009 4.247 4.265 4.175 4.229 11,387 -0.02(-0.42%)
Apr 30, 2009 4.187 4.247 4.074 4.247 4,992 +0.13(+3.19%)
Apr 29, 2009 4.074 4.259 4.074 4.116 9,802 -0.02(-0.55%)
Apr 28, 2009 4.205 4.220 4.056 4.138 25,158 -0.08(-2.01%)
Apr 27, 2009 4.157 4.223 4.056 4.223 9,105 +0.01(+0.30%)
Apr 24, 2009 4.247 4.247 3.877 4.210 12,086 +0.01(+0.13%)
Apr 23, 2009 4.116 4.205 3.996 4.205 28,268 +0.18(+4.60%)
Apr 22, 2009 3.949 4.026 3.907 4.020 19,070 +0.14(+3.53%)
Apr 21, 2009 3.907 3.961 3.734 3.883 9,116 +0.04(+0.93%)
Apr 20, 2009 3.907 3.907 3.805 3.847 18,559 -0.04(-1.08%)
Apr 17, 2009 3.758 3.889 3.758 3.889 21,516 +0.17(+4.66%)
Apr 16, 2009 3.674 3.716 3.638 3.716 6,801 -0.05(-1.42%)
Apr 15, 2009 3.579 3.770 3.555 3.770 3,146 +0.24(+6.94%)
Apr 14, 2009 3.537 3.606 3.519 3.525 9,489 +0.03(+0.85%)
Apr 13, 2009 3.579 3.579 3.483 3.495 24,522 -0.11(-3.14%)
Apr 09, 2009 3.579 3.698 3.549 3.609 9,339 +0.01(+0.41%)
Apr 08, 2009 3.471 3.668 3.471 3.594 4,694 +0.13(+3.70%)
Apr 07, 2009 3.513 3.513 3.460 3.465 7,276 -0.03(-0.85%)
Apr 06, 2009 3.609 3.788 3.489 3.495 8,801 -0.04(-1.01%)
Apr 03, 2009 3.579 3.660 3.465 3.531 8,325 -0.10(-2.63%)
Apr 02, 2009 3.591 3.686 3.579 3.627 13,559 +0.15(+4.29%)
Apr 01, 2009 3.418 3.588 3.418 3.477 8,550 +0.07(+1.92%)
Mar 31, 2009 3.597 3.627 3.412 3.412 11,844 -0.16(-4.51%)
Mar 30, 2009 3.465 3.573 3.460 3.573 1,844 +0.08(+2.22%)
Mar 26, 2009 3.549 3.692 3.495 3.495 12,952 +0.00(+0.09%)
Mar 25, 2009 3.525 3.530 3.489 3.492 6,248 -0.03(-0.76%)
Mar 24, 2009 3.448 3.519 3.430 3.519 4,526 +0.00(+0.00%)
Mar 23, 2009 3.609 3.609 3.519 3.519 8,466 -0.11(-2.96%)
Mar 20, 2009 3.597 3.692 3.567 3.627 4,912 +0.08(+2.18%)
Mar 19, 2009 3.579 3.584 3.525 3.549 5,326 -0.03(-0.83%)
Mar 18, 2009 3.591 3.656 3.531 3.579 15,189 -0.02(-0.50%)
Mar 17, 2009 3.528 3.668 3.526 3.597 3,185 +0.09(+2.55%)
Mar 16, 2009 3.489 3.537 3.454 3.507 12,615 +0.01(+0.34%)
Mar 13, 2009 3.537 3.537 3.495 3.495 2,224 +0.01(+0.17%)
Mar 12, 2009 3.591 3.638 3.424 3.489 8,111 -0.02(-0.68%)
Mar 11, 2009 3.674 3.674 3.513 3.513 3,887 +0.04(+1.20%)
Mar 10, 2009 3.543 3.573 3.448 3.471 5,993 +0.03(+0.87%)
Mar 09, 2009 3.477 3.530 3.442 3.442 2,850 -0.13(-3.67%)
Mar 06, 2009 3.436 3.573 3.424 3.573 6,035 +0.11(+3.10%)
Mar 05, 2009 3.573 3.573 3.448 3.465 11,324 -0.01(-0.17%)
Mar 04, 2009 3.579 3.588 3.471 3.471 22,304 -0.18(-5.06%)
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.