Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.852 2.894 2.790 2.892 0 +0.03(+0.89%)
Feb 26, 2009 2.929 3.098 2.866 2.866 187,624 +0.01(+0.49%)
Feb 25, 2009 2.935 2.996 2.780 2.852 401,869 -0.14(-4.72%)
Feb 24, 2009 2.848 2.993 2.769 2.993 159,240 +0.17(+5.98%)
Feb 23, 2009 2.949 2.993 2.760 2.824 209,628 -0.13(-4.46%)
Feb 20, 2009 2.947 3.021 2.887 2.956 0 -0.09(-2.96%)
Feb 19, 2009 3.139 3.199 3.040 3.047 125,236 -0.13(-4.08%)
Feb 18, 2009 3.308 3.331 3.029 3.176 191,913 -0.16(-4.66%)
Feb 17, 2009 3.456 3.463 3.241 3.331 160,933 -0.14(-4.00%)
Feb 13, 2009 3.488 3.496 3.415 3.470 0 -0.04(-1.06%)
Feb 12, 2009 3.473 3.526 3.313 3.507 151,188 -0.07(-1.88%)
Feb 11, 2009 3.365 3.574 3.311 3.574 238,275 +0.18(+5.39%)
Feb 10, 2009 3.473 3.473 3.322 3.392 110,170 -0.10(-2.98%)
Feb 09, 2009 3.417 3.510 3.417 3.496 143,988 -0.03(-0.98%)
Feb 06, 2009 3.489 3.605 3.415 3.530 0 +0.04(+1.19%)
Feb 05, 2009 3.359 3.530 3.329 3.489 176,073 +0.07(+2.17%)
Feb 04, 2009 3.380 3.521 3.313 3.415 379,183 +0.06(+1.72%)
Feb 03, 2009 3.512 3.686 3.243 3.357 743,209 -0.15(-4.29%)
Feb 02, 2009 3.276 3.607 3.236 3.507 296,606 +0.07(+2.02%)
Jan 30, 2009 3.591 3.591 3.280 3.438 0 -0.15(-4.07%)
Jan 29, 2009 3.549 3.690 3.524 3.584 318,735 +0.02(+0.52%)
Jan 28, 2009 3.415 3.649 3.412 3.565 266,058 +0.14(+4.12%)
Jan 27, 2009 3.329 3.505 3.213 3.424 479,725 +0.09(+2.85%)
Jan 26, 2009 3.331 3.558 3.311 3.329 497,539 +0.06(+1.70%)
Jan 23, 2009 3.056 3.345 3.056 3.273 0 +0.07(+2.09%)
Jan 22, 2009 3.306 3.415 3.148 3.206 196,902 -0.10(-3.15%)
Jan 21, 2009 3.058 3.311 2.894 3.311 283,565 +0.37(+12.51%)
Jan 20, 2009 3.299 3.324 2.942 2.942 492,416 -0.34(-10.30%)
Jan 16, 2009 3.461 3.554 3.139 3.280 0 -0.12(-3.61%)
Jan 15, 2009 3.040 3.403 2.778 3.403 319,180 +0.31(+10.11%)
Jan 14, 2009 2.933 3.269 2.887 3.091 402,155 +0.17(+5.95%)
Jan 13, 2009 2.725 2.940 2.725 2.917 225,709 +0.12(+4.13%)
Jan 12, 2009 3.051 3.051 2.801 2.801 270,127 -0.26(-8.40%)
Jan 09, 2009 3.047 3.146 2.827 3.058 341,568 +0.03(+0.84%)
Jan 08, 2009 2.778 3.169 2.778 3.033 573,844 +0.27(+9.62%)
Jan 07, 2009 2.810 2.854 2.734 2.766 117,781 -0.01(-0.42%)
Jan 06, 2009 2.662 2.898 2.662 2.778 160,138 +0.09(+3.45%)
Jan 05, 2009 2.824 2.841 2.547 2.685 205,157 -0.16(-5.69%)
Jan 02, 2009 2.549 2.848 2.477 2.848 0 +0.37(+14.95%)
Jan 01, 2009 2.933 2.959 2.477 2.477 0 +0.00(+0.00%)
Dec 31, 2008 2.933 2.959 2.477 2.477 567,369 -0.45(-15.41%)
Dec 30, 2008 3.081 3.081 2.785 2.929 194,449 -0.13(-4.17%)
Dec 29, 2008 3.144 3.243 3.014 3.056 154,359 -0.08(-2.65%)
Dec 26, 2008 3.153 3.202 3.063 3.139 0 +0.00(+0.07%)
Dec 24, 2008 3.091 3.137 2.998 3.137 30,599 +0.05(+1.50%)
Dec 23, 2008 3.121 3.225 3.049 3.091 73,609 -0.02(-0.74%)
Dec 22, 2008 3.264 3.331 3.010 3.114 114,360 -0.20(-5.94%)
Dec 19, 2008 3.681 3.746 3.311 3.311 209,438 -0.27(-7.62%)
Dec 18, 2008 3.669 3.760 3.500 3.584 82,719 -0.06(-1.71%)
Dec 17, 2008 3.473 3.774 3.473 3.646 186,540 +0.08(+2.27%)
Dec 16, 2008 3.470 3.565 3.410 3.565 136,947 +0.09(+2.74%)
Dec 15, 2008 3.466 3.473 3.311 3.470 116,532 -0.00(-0.07%)
Dec 12, 2008 3.128 3.473 2.880 3.473 0 +0.21(+6.38%)
Dec 11, 2008 3.283 3.442 3.077 3.264 309,906 +0.02(+0.71%)
Dec 10, 2008 3.091 3.343 3.014 3.241 201,490 +0.18(+5.90%)
Dec 09, 2008 3.320 3.372 2.910 3.061 214,612 -0.24(-7.23%)
Dec 08, 2008 2.977 3.371 2.977 3.299 145,582 +0.47(+16.80%)
Dec 05, 2008 2.732 2.853 2.576 2.824 0 +0.02(+0.80%)
Dec 04, 2008 2.869 2.939 2.773 2.802 166,161 -0.16(-5.30%)
Dec 03, 2008 2.815 2.959 2.544 2.959 99,096 +0.31(+11.77%)
Dec 02, 2008 2.737 2.764 2.520 2.647 223,273 -0.04(-1.58%)
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.