Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.560 9.584 9.175 9.246 1,255,631 -0.26(-2.70%)
Apr 29, 2009 9.196 9.524 9.111 9.503 1,318,823 +0.33(+3.65%)
Apr 28, 2009 8.926 9.360 8.926 9.168 1,054,731 +0.13(+1.42%)
Apr 27, 2009 8.719 9.225 8.676 9.040 2,163,706 +0.16(+1.85%)
Apr 24, 2009 8.719 9.032 8.185 8.876 2,694,422 +0.16(+1.88%)
Apr 23, 2009 8.740 8.762 8.413 8.712 1,891,594 -0.01(-0.08%)
Apr 22, 2009 8.776 9.025 8.534 8.719 2,370,627 -0.24(-2.63%)
Apr 21, 2009 8.128 8.961 7.957 8.954 3,044,958 +0.78(+9.49%)
Apr 20, 2009 8.804 9.339 8.135 8.178 4,027,846 -1.47(-15.28%)
Apr 17, 2009 9.210 9.773 9.210 9.652 1,715,923 +0.01(+0.07%)
Apr 16, 2009 9.624 9.745 9.396 9.645 1,304,149 +0.18(+1.88%)
Apr 15, 2009 9.609 9.609 8.990 9.467 1,953,427 -0.21(-2.21%)
Apr 14, 2009 10.43 10.49 9.681 9.681 1,581,900 -0.85(-8.05%)
Apr 13, 2009 9.937 10.56 9.617 10.53 2,313,390 +0.47(+4.67%)
Apr 09, 2009 9.759 10.06 9.624 10.06 2,708,816 +0.52(+5.45%)
Apr 08, 2009 9.488 9.609 9.310 9.538 1,070,780 +0.15(+1.59%)
Apr 07, 2009 9.381 9.666 9.353 9.389 1,502,105 -0.19(-1.93%)
Apr 06, 2009 9.453 9.638 9.353 9.574 1,117,080 -0.14(-1.47%)
Apr 03, 2009 9.716 9.723 9.453 9.716 1,044,292 +0.01(+0.15%)
Apr 02, 2009 9.787 9.973 9.574 9.702 2,207,681 +0.14(+1.41%)
Apr 01, 2009 9.246 9.695 9.118 9.567 967,901 +0.10(+1.05%)
Mar 31, 2009 9.154 9.510 9.075 9.467 1,128,171 +0.43(+4.73%)
Mar 30, 2009 9.267 9.353 9.040 9.040 1,221,121 -0.62(-6.42%)
Mar 26, 2009 9.545 9.659 9.168 9.659 1,556,819 +0.25(+2.65%)
Mar 25, 2009 9.260 9.681 9.011 9.410 1,848,607 +0.22(+2.40%)
Mar 24, 2009 9.538 9.716 9.189 9.189 1,767,481 -0.54(-5.56%)
Mar 23, 2009 9.182 9.730 8.904 9.730 2,199,035 +1.00(+11.42%)
Mar 20, 2009 9.196 9.196 8.731 8.733 1,924,630 -0.46(-4.96%)
Mar 19, 2009 9.595 9.595 9.182 9.189 2,157,929 -0.34(-3.59%)
Mar 18, 2009 8.762 9.531 8.591 9.531 2,641,221 +0.73(+8.34%)
Mar 17, 2009 8.448 8.797 8.349 8.797 974,474 +0.37(+4.40%)
Mar 16, 2009 8.584 8.833 8.384 8.427 1,622,735 -0.04(-0.50%)
Mar 13, 2009 8.455 8.712 8.398 8.470 1,735,425 +0.05(+0.59%)
Mar 12, 2009 7.558 8.420 7.301 8.420 1,650,269 +0.80(+10.47%)
Mar 11, 2009 7.501 7.836 7.344 7.622 1,861,809 +0.02(+0.28%)
Mar 10, 2009 7.195 7.601 7.116 7.601 2,668,286 +0.45(+6.27%)
Mar 09, 2009 7.017 7.294 7.009 7.152 1,349,052 +0.00(+0.00%)
Mar 06, 2009 7.159 7.330 6.945 7.152 1,735,992 +0.07(+1.01%)
Mar 05, 2009 7.565 7.672 7.073 7.081 1,880,283 -0.66(-8.56%)
Mar 04, 2009 7.914 7.964 7.643 7.743 1,397,401 -0.15(-1.90%)
Mar 02, 2009 7.914 8.135 7.636 7.893 1,947,914 -0.22(-2.72%)
Feb 27, 2009 7.935 8.391 7.914 8.114 1,739,782 -0.01(-0.09%)
Feb 26, 2009 8.391 8.619 8.100 8.121 2,624,536 -0.15(-1.81%)
Feb 25, 2009 8.078 8.584 7.807 8.270 2,087,156 +0.09(+1.13%)
Feb 24, 2009 7.693 8.206 7.480 8.178 4,182,746 +0.44(+5.71%)
Feb 23, 2009 8.114 8.213 7.686 7.736 2,499,157 -0.34(-4.23%)
Feb 20, 2009 7.686 8.277 7.380 8.078 3,168,367 +0.25(+3.18%)
Feb 19, 2009 8.612 8.612 7.829 7.829 1,870,566 -0.73(-8.49%)
Feb 18, 2009 8.655 8.762 8.441 8.555 1,610,985 -0.11(-1.23%)
Feb 17, 2009 8.733 8.947 8.641 8.662 1,123,203 -0.38(-4.25%)
Feb 13, 2009 9.132 9.253 8.904 9.047 1,313,827 -0.11(-1.17%)
Feb 12, 2009 8.854 9.218 8.762 9.154 1,694,334 +0.02(+0.23%)
Feb 11, 2009 9.061 9.203 8.904 9.132 1,447,893 +0.24(+2.64%)
Feb 10, 2009 9.510 9.602 8.869 8.897 1,847,900 -0.74(-7.69%)
Feb 09, 2009 9.396 9.730 9.310 9.638 898,443 +0.24(+2.58%)
Feb 06, 2009 9.040 9.438 8.926 9.396 2,143,776 +0.43(+4.77%)
Feb 05, 2009 8.577 9.125 8.270 8.968 1,354,729 +0.37(+4.31%)
Feb 04, 2009 8.712 8.840 8.455 8.598 1,730,768 -0.15(-1.71%)
Feb 03, 2009 8.876 9.004 8.555 8.747 1,129,640 -0.04(-0.49%)
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.