Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.600 5.910 5.520 5.840 52,192 +0.24(+4.29%)
Jun 29, 2009 5.950 5.950 5.520 5.600 136,069 -0.45(-7.44%)
Jun 26, 2009 5.420 6.070 5.340 6.050 2,988,661 +0.62(+11.42%)
Jun 25, 2009 5.250 5.430 5.081 5.430 62,901 +0.22(+4.22%)
Jun 24, 2009 5.240 5.350 5.190 5.210 51,712 +0.09(+1.76%)
Jun 23, 2009 5.100 5.280 5.070 5.120 35,781 +0.02(+0.39%)
Jun 22, 2009 5.240 5.260 5.000 5.100 36,862 -0.14(-2.67%)
Jun 19, 2009 5.300 5.345 5.150 5.240 29,291 -0.12(-2.24%)
Jun 18, 2009 5.620 5.620 5.270 5.360 19,727 -0.27(-4.80%)
Jun 17, 2009 5.600 5.690 5.290 5.630 19,180 +0.02(+0.36%)
Jun 16, 2009 5.810 5.860 5.580 5.610 28,647 -0.24(-4.10%)
Jun 15, 2009 5.920 5.940 5.800 5.850 14,340 -0.11(-1.85%)
Jun 12, 2009 5.970 6.000 5.750 5.960 36,462 -0.04(-0.67%)
Jun 11, 2009 5.920 6.000 5.840 6.000 29,618 +0.00(+0.00%)
Jun 10, 2009 5.910 6.000 5.850 6.000 25,409 +0.03(+0.50%)
Jun 09, 2009 5.940 5.970 5.850 5.970 24,627 -0.03(-0.50%)
Jun 08, 2009 5.900 6.000 5.840 6.000 17,903 +0.09(+1.52%)
Jun 05, 2009 5.910 5.990 5.820 5.910 19,738 -0.06(-1.01%)
Jun 04, 2009 5.980 5.990 5.850 5.970 24,100 -0.02(-0.33%)
Jun 03, 2009 6.000 6.000 5.850 5.990 21,519 -0.01(-0.17%)
Jun 02, 2009 5.970 6.000 5.850 6.000 25,430 +0.00(+0.00%)
Jun 01, 2009 6.000 6.000 5.850 6.000 34,428 +0.00(+0.00%)
May 29, 2009 6.190 6.240 5.770 6.000 73,062 +0.00(+0.00%)
May 28, 2009 6.000 6.000 5.710 6.000 25,544 +0.00(+0.00%)
May 27, 2009 6.350 6.350 5.950 6.000 17,813 -0.42(-6.54%)
May 26, 2009 6.490 6.510 6.310 6.420 8,007 -0.03(-0.47%)
May 22, 2009 6.520 6.560 6.400 6.450 7,577 +0.01(+0.16%)
May 21, 2009 6.425 6.970 6.330 6.440 31,255 -0.05(-0.77%)
May 20, 2009 6.450 6.660 6.290 6.490 26,800 +0.10(+1.56%)
May 19, 2009 5.820 7.000 5.820 6.390 102,395 +0.37(+6.15%)
May 18, 2009 6.040 6.550 5.800 6.020 117,593 -0.21(-3.37%)
May 15, 2009 6.140 6.250 5.750 6.230 27,250 +0.12(+1.96%)
May 14, 2009 6.020 6.110 5.930 6.110 19,855 +0.14(+2.35%)
May 13, 2009 5.883 6.040 5.800 5.970 17,370 +0.08(+1.36%)
May 12, 2009 6.080 6.080 5.770 5.890 19,955 -0.16(-2.64%)
May 11, 2009 5.950 6.050 5.890 6.050 37,333 +0.05(+0.83%)
May 08, 2009 6.030 6.030 5.880 6.000 31,004 -0.08(-1.32%)
May 07, 2009 6.070 6.080 5.860 6.080 25,269 -0.04(-0.65%)
May 06, 2009 6.290 6.330 5.750 6.120 76,004 -0.22(-3.47%)
May 05, 2009 5.820 6.340 5.820 6.340 44,044 +0.10(+1.60%)
May 04, 2009 6.290 6.340 6.020 6.240 37,773 +0.03(+0.48%)
May 01, 2009 6.170 6.220 6.040 6.210 20,134 +0.05(+0.81%)
Apr 30, 2009 6.310 6.310 6.030 6.160 23,187 -0.15(-2.38%)
Apr 29, 2009 6.070 6.370 6.040 6.310 23,465 +0.21(+3.44%)
Apr 28, 2009 5.840 6.110 5.840 6.100 23,548 +0.16(+2.69%)
Apr 27, 2009 5.840 5.960 5.810 5.940 38,568 -0.03(-0.50%)
Apr 24, 2009 5.840 5.990 5.840 5.970 19,465 +0.19(+3.29%)
Apr 23, 2009 5.960 6.000 5.770 5.780 26,995 -0.11(-1.87%)
Apr 22, 2009 5.940 6.090 5.762 5.890 51,921 -0.11(-1.83%)
Apr 21, 2009 5.820 6.000 5.620 6.000 68,869 +0.22(+3.81%)
Apr 20, 2009 6.110 6.110 5.500 5.780 83,625 -0.05(-0.86%)
Apr 17, 2009 5.870 5.870 5.640 5.830 59,054 +0.01(+0.17%)
Apr 16, 2009 6.000 6.090 5.700 5.820 188,933 -0.30(-4.90%)
Apr 15, 2009 7.050 7.350 4.770 6.120 1,003,206 -2.51(-29.08%)
Apr 14, 2009 8.420 8.750 8.420 8.630 26,800 +0.28(+3.35%)
Apr 13, 2009 8.170 8.400 8.100 8.350 32,509 +0.11(+1.33%)
Apr 09, 2009 8.070 8.300 8.060 8.240 43,733 +0.17(+2.11%)
Apr 08, 2009 8.050 8.090 8.030 8.070 1,825 -0.03(-0.37%)
Apr 07, 2009 8.100 8.110 7.940 8.100 16,172 +0.00(+0.00%)
Apr 06, 2009 8.140 8.140 7.950 8.100 24,655 +0.03(+0.37%)
Apr 03, 2009 8.000 8.170 7.810 8.070 16,361 +0.05(+0.62%)
Apr 02, 2009 8.380 8.380 8.010 8.020 21,853 -0.21(-2.55%)
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.