Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 3.945 3.801 3.801 3.801 334,111 -0.10(-2.58%)
Dec 30, 2009 3.831 3.956 3.817 3.901 64,756 +0.01(+0.14%)
Dec 29, 2009 3.714 3.931 3.714 3.896 90,074 +0.07(+1.92%)
Dec 28, 2009 4.114 4.114 3.790 3.823 127,572 -0.26(-6.27%)
Dec 24, 2009 4.076 4.149 4.003 4.078 93,069 +0.07(+1.70%)
Dec 23, 2009 3.608 4.064 3.498 4.010 255,696 +0.46(+12.95%)
Dec 22, 2009 3.643 3.643 3.395 3.550 230,481 -0.10(-2.76%)
Dec 21, 2009 3.387 3.808 3.387 3.651 234,480 +0.25(+7.36%)
Dec 18, 2009 3.061 3.439 3.023 3.401 735,382 +0.39(+12.92%)
Dec 17, 2009 2.938 3.031 2.908 3.012 164,089 +0.03(+1.10%)
Dec 16, 2009 2.936 2.987 2.914 2.979 80,223 +0.02(+0.64%)
Dec 15, 2009 2.900 2.987 2.884 2.960 236,263 +0.04(+1.49%)
Dec 14, 2009 2.854 2.933 2.805 2.917 288,853 +0.05(+1.61%)
Dec 11, 2009 2.862 2.982 2.737 2.870 212,349 +0.01(+0.48%)
Dec 10, 2009 2.971 3.017 2.824 2.857 141,517 -0.08(-2.60%)
Dec 09, 2009 2.889 3.039 2.889 2.933 46,510 +0.03(+1.03%)
Dec 08, 2009 2.971 3.042 2.846 2.903 62,676 -0.02(-0.84%)
Dec 07, 2009 2.846 2.964 2.820 2.927 159,549 +0.07(+2.39%)
Dec 04, 2009 2.872 2.993 2.752 2.859 169,064 -0.02(-0.73%)
Dec 03, 2009 2.817 2.914 2.799 2.880 140,579 +0.12(+4.27%)
Dec 02, 2009 2.778 2.843 2.754 2.762 139,005 +0.00(+0.00%)
Dec 01, 2009 2.686 2.830 2.686 2.762 152,428 +0.05(+1.74%)
Nov 30, 2009 2.739 2.820 2.704 2.715 44,221 +0.00(+0.10%)
Nov 27, 2009 2.681 2.883 2.681 2.712 90,731 -0.10(-3.45%)
Nov 25, 2009 2.812 2.885 2.754 2.809 177,920 +0.03(+1.23%)
Nov 24, 2009 2.715 2.825 2.689 2.775 101,790 +0.06(+2.32%)
Nov 23, 2009 2.765 2.872 2.665 2.712 210,633 -0.01(-0.29%)
Nov 20, 2009 2.676 2.760 2.676 2.720 127,259 +0.01(+0.48%)
Nov 19, 2009 2.689 2.736 2.655 2.707 205,997 +0.00(+0.10%)
Nov 18, 2009 2.752 2.872 2.681 2.704 169,507 -0.06(-2.18%)
Nov 17, 2009 2.775 2.880 2.728 2.765 73,084 -0.01(-0.28%)
Nov 16, 2009 2.885 2.943 2.728 2.773 109,864 -0.09(-3.29%)
Nov 13, 2009 2.634 2.880 2.624 2.867 191,499 +0.21(+7.90%)
Nov 12, 2009 2.767 2.857 2.644 2.657 173,891 -0.12(-4.16%)
Nov 11, 2009 2.875 2.899 2.673 2.773 225,554 -0.09(-3.12%)
Nov 10, 2009 2.752 2.904 2.626 2.862 213,149 +0.09(+3.22%)
Nov 09, 2009 2.647 2.820 2.647 2.773 188,991 +0.14(+5.49%)
Nov 06, 2009 2.542 2.689 2.518 2.628 112,331 +0.09(+3.62%)
Nov 05, 2009 2.547 2.589 2.510 2.537 68,021 +0.05(+2.00%)
Nov 04, 2009 2.626 2.686 2.461 2.487 143,557 -0.09(-3.36%)
Nov 03, 2009 2.350 2.668 2.308 2.573 286,462 +0.21(+8.88%)
Nov 02, 2009 2.474 2.516 2.321 2.363 215,707 -0.10(-4.05%)
Oct 30, 2009 2.683 2.773 2.413 2.463 206,878 -0.22(-8.21%)
Oct 29, 2009 2.539 2.739 2.484 2.683 170,875 +0.19(+7.68%)
Oct 28, 2009 2.728 2.728 2.408 2.492 390,742 -0.14(-5.47%)
Oct 27, 2009 2.676 2.773 2.628 2.636 155,413 -0.08(-2.90%)
Oct 26, 2009 2.799 2.870 2.640 2.715 190,760 -0.05(-1.90%)
Oct 23, 2009 2.736 2.807 2.670 2.767 242,770 -0.06(-2.22%)
Oct 22, 2009 2.896 2.993 2.802 2.830 99,403 -0.06(-2.00%)
Oct 21, 2009 2.880 2.988 2.851 2.888 106,948 +0.01(+0.27%)
Oct 20, 2009 2.825 2.946 2.820 2.880 234,299 -0.12(-4.02%)
Oct 19, 2009 3.192 3.263 2.996 3.001 258,938 -0.19(-6.00%)
Oct 16, 2009 3.339 3.339 3.135 3.192 128,140 -0.15(-4.40%)
Oct 15, 2009 3.368 3.410 3.303 3.339 40,928 -0.02(-0.70%)
Oct 14, 2009 3.282 3.410 3.279 3.363 125,532 +0.10(+3.22%)
Oct 13, 2009 3.195 3.345 3.169 3.258 101,862 +0.10(+3.24%)
Oct 12, 2009 3.161 3.221 3.072 3.156 63,572 +0.12(+3.89%)
Oct 09, 2009 2.996 3.255 2.990 3.038 486,364 -0.01(-0.26%)
Oct 08, 2009 3.145 3.174 3.030 3.045 69,668 -0.03(-0.85%)
Oct 07, 2009 3.072 3.213 2.962 3.072 179,060 -0.02(-0.68%)
Oct 06, 2009 3.098 3.219 3.027 3.093 116,547 +0.06(+2.08%)
Oct 05, 2009 2.912 3.103 2.896 3.030 101,710 +0.13(+4.62%)
Oct 02, 2009 2.799 2.964 2.712 2.896 166,117 +0.09(+3.37%)
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.