Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.854 2.896 2.792 2.894 0 +0.03(+0.89%)
Feb 26, 2009 2.931 3.100 2.868 2.868 187,484 +0.01(+0.49%)
Feb 25, 2009 2.938 2.998 2.782 2.854 401,570 -0.14(-4.72%)
Feb 24, 2009 2.850 2.996 2.771 2.996 159,121 +0.17(+5.98%)
Feb 23, 2009 2.952 2.996 2.762 2.826 209,471 -0.13(-4.46%)
Feb 20, 2009 2.949 3.023 2.889 2.959 0 -0.09(-2.96%)
Feb 19, 2009 3.142 3.202 3.042 3.049 125,143 -0.13(-4.08%)
Feb 18, 2009 3.311 3.334 3.032 3.179 191,770 -0.16(-4.66%)
Feb 17, 2009 3.459 3.466 3.243 3.334 160,813 -0.14(-4.00%)
Feb 13, 2009 3.490 3.498 3.417 3.473 0 -0.04(-1.06%)
Feb 12, 2009 3.475 3.528 3.315 3.510 151,075 -0.07(-1.88%)
Feb 11, 2009 3.367 3.577 3.313 3.577 238,097 +0.18(+5.39%)
Feb 10, 2009 3.475 3.475 3.325 3.394 110,088 -0.10(-2.98%)
Feb 09, 2009 3.420 3.512 3.420 3.498 143,880 -0.03(-0.98%)
Feb 06, 2009 3.491 3.607 3.417 3.533 0 +0.04(+1.19%)
Feb 05, 2009 3.362 3.533 3.332 3.491 175,942 +0.07(+2.17%)
Feb 04, 2009 3.382 3.524 3.315 3.417 378,900 +0.06(+1.72%)
Feb 03, 2009 3.515 3.688 3.246 3.359 742,655 -0.15(-4.29%)
Feb 02, 2009 3.278 3.610 3.239 3.510 296,385 +0.07(+2.02%)
Jan 30, 2009 3.593 3.593 3.283 3.440 0 -0.15(-4.07%)
Jan 29, 2009 3.552 3.693 3.526 3.586 318,497 +0.02(+0.52%)
Jan 28, 2009 3.417 3.651 3.415 3.568 265,860 +0.14(+4.12%)
Jan 27, 2009 3.332 3.508 3.216 3.427 479,367 +0.09(+2.85%)
Jan 26, 2009 3.334 3.561 3.313 3.332 497,168 +0.06(+1.70%)
Jan 23, 2009 3.058 3.348 3.058 3.276 0 +0.07(+2.09%)
Jan 22, 2009 3.308 3.417 3.151 3.209 196,755 -0.10(-3.15%)
Jan 21, 2009 3.060 3.313 2.896 3.313 283,354 +0.37(+12.51%)
Jan 20, 2009 3.301 3.327 2.945 2.945 492,049 -0.34(-10.30%)
Jan 16, 2009 3.464 3.556 3.142 3.283 0 -0.12(-3.61%)
Jan 15, 2009 3.042 3.406 2.780 3.406 318,942 +0.31(+10.11%)
Jan 14, 2009 2.935 3.271 2.889 3.093 401,854 +0.17(+5.95%)
Jan 13, 2009 2.727 2.942 2.727 2.919 225,541 +0.12(+4.13%)
Jan 12, 2009 3.054 3.054 2.803 2.803 269,926 -0.26(-8.40%)
Jan 09, 2009 3.049 3.149 2.829 3.060 341,314 +0.03(+0.84%)
Jan 08, 2009 2.780 3.172 2.780 3.035 573,416 +0.27(+9.62%)
Jan 07, 2009 2.813 2.857 2.736 2.769 117,693 -0.01(-0.42%)
Jan 06, 2009 2.664 2.901 2.664 2.780 160,019 +0.09(+3.45%)
Jan 05, 2009 2.826 2.843 2.548 2.687 205,004 -0.16(-5.69%)
Jan 02, 2009 2.551 2.850 2.479 2.850 0 +0.37(+14.95%)
Jan 01, 2009 2.935 2.961 2.479 2.479 0 +0.00(+0.00%)
Dec 31, 2008 2.935 2.961 2.479 2.479 566,946 -0.45(-15.41%)
Dec 30, 2008 3.084 3.084 2.787 2.931 194,304 -0.13(-4.17%)
Dec 29, 2008 3.146 3.246 3.016 3.058 154,244 -0.08(-2.66%)
Dec 26, 2008 3.155 3.204 3.065 3.142 0 +0.00(+0.07%)
Dec 24, 2008 3.093 3.139 3.000 3.139 30,576 +0.05(+1.50%)
Dec 23, 2008 3.123 3.227 3.051 3.093 73,554 -0.02(-0.74%)
Dec 22, 2008 3.267 3.334 3.012 3.116 114,274 -0.20(-5.94%)
Dec 19, 2008 3.684 3.749 3.313 3.313 209,281 -0.27(-7.62%)
Dec 18, 2008 3.672 3.762 3.503 3.586 82,657 -0.06(-1.71%)
Dec 17, 2008 3.475 3.776 3.475 3.649 186,400 +0.08(+2.27%)
Dec 16, 2008 3.473 3.568 3.413 3.568 136,845 +0.09(+2.74%)
Dec 15, 2008 3.468 3.475 3.313 3.473 116,446 -0.00(-0.07%)
Dec 12, 2008 3.130 3.475 2.882 3.475 0 +0.21(+6.38%)
Dec 11, 2008 3.285 3.445 3.079 3.267 309,675 +0.02(+0.71%)
Dec 10, 2008 3.093 3.345 3.016 3.243 201,339 +0.18(+5.90%)
Dec 09, 2008 3.322 3.374 2.912 3.063 214,452 -0.24(-7.23%)
Dec 08, 2008 2.979 3.373 2.979 3.301 145,473 +0.47(+16.80%)
Dec 05, 2008 2.735 2.856 2.577 2.826 0 +0.02(+0.80%)
Dec 04, 2008 2.871 2.941 2.775 2.804 166,037 -0.16(-5.30%)
Dec 03, 2008 2.817 2.961 2.546 2.961 99,022 +0.31(+11.77%)
Dec 02, 2008 2.739 2.766 2.521 2.649 223,106 -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.