Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.507 9.100 8.233 8.707 412,572 +0.27(+3.16%)
Apr 29, 2009 8.073 8.620 7.833 8.440 225,945 +0.41(+5.15%)
Apr 28, 2009 7.813 8.260 7.780 8.027 146,952 +0.09(+1.18%)
Apr 27, 2009 8.140 8.140 7.813 7.933 260,185 -0.44(-5.25%)
Apr 24, 2009 8.020 8.733 7.347 8.373 598,084 -0.51(-5.78%)
Apr 23, 2009 9.107 9.107 8.347 8.887 257,514 -0.18(-1.99%)
Apr 22, 2009 8.627 9.487 8.627 9.067 340,777 +0.24(+2.72%)
Apr 21, 2009 8.160 8.860 7.920 8.827 284,782 +0.63(+7.64%)
Apr 20, 2009 9.327 9.360 8.020 8.200 486,109 -1.53(-15.75%)
Apr 17, 2009 9.367 9.767 9.260 9.733 307,944 +0.42(+4.51%)
Apr 16, 2009 8.793 9.353 8.620 9.313 247,128 +0.58(+6.64%)
Apr 15, 2009 8.640 8.867 8.507 8.733 399,982 +0.05(+0.61%)
Apr 14, 2009 8.920 9.120 8.473 8.680 296,674 -0.39(-4.34%)
Apr 13, 2009 9.033 9.287 8.820 9.073 161,994 -0.13(-1.38%)
Apr 09, 2009 9.167 9.920 9.013 9.200 359,839 +0.31(+3.53%)
Apr 08, 2009 8.540 8.940 8.447 8.887 281,109 +0.46(+5.46%)
Apr 07, 2009 8.487 8.547 8.147 8.427 164,290 -0.18(-2.09%)
Apr 06, 2009 8.887 8.887 8.453 8.607 184,890 -0.38(-4.23%)
Apr 03, 2009 8.800 9.040 8.680 8.987 315,894 +0.19(+2.12%)
Apr 02, 2009 8.373 9.327 8.187 8.800 424,089 +0.62(+7.58%)
Apr 01, 2009 7.860 8.387 7.560 8.180 371,245 +0.21(+2.68%)
Mar 31, 2009 7.593 8.280 7.407 7.967 239,230 +0.51(+6.89%)
Mar 30, 2009 7.240 7.507 7.047 7.453 292,723 -0.21(-2.78%)
Mar 26, 2009 7.447 7.833 7.353 7.667 388,861 +0.33(+4.55%)
Mar 25, 2009 6.987 7.353 6.907 7.333 396,421 +0.36(+5.16%)
Mar 24, 2009 6.687 7.153 6.680 6.973 215,728 +0.14(+2.05%)
Mar 23, 2009 6.633 6.840 6.200 6.833 268,717 +0.72(+11.78%)
Mar 20, 2009 6.853 6.953 6.093 6.113 264,904 -0.66(-9.74%)
Mar 19, 2009 7.327 7.327 6.747 6.773 181,603 -0.55(-7.55%)
Mar 18, 2009 6.887 7.427 6.747 7.327 222,622 +0.38(+5.47%)
Mar 17, 2009 6.553 6.953 6.553 6.947 148,126 +0.34(+5.15%)
Mar 16, 2009 6.540 6.847 6.540 6.607 218,352 +0.13(+1.95%)
Mar 13, 2009 6.680 6.697 6.407 6.480 116,418 -0.17(-2.61%)
Mar 12, 2009 6.093 6.700 5.733 6.653 328,785 +0.51(+8.36%)
Mar 11, 2009 6.193 6.327 6.013 6.140 181,560 -0.02(-0.32%)
Mar 10, 2009 5.940 6.260 5.813 6.160 189,444 +0.35(+5.96%)
Mar 09, 2009 5.427 5.873 5.340 5.813 147,459 +0.30(+5.44%)
Mar 06, 2009 5.453 5.613 5.353 5.513 141,289 +0.12(+2.22%)
Mar 05, 2009 5.773 5.940 5.393 5.393 266,659 -0.55(-9.20%)
Mar 04, 2009 5.700 6.047 5.573 5.940 181,330 +0.40(+7.22%)
Mar 02, 2009 5.653 5.853 5.433 5.540 170,719 -0.25(-4.26%)
Feb 27, 2009 5.587 6.067 5.287 5.787 182,424 +0.13(+2.24%)
Feb 26, 2009 5.987 6.199 5.653 5.660 345,357 -0.28(-4.71%)
Feb 25, 2009 6.333 6.433 5.620 5.940 183,409 -0.43(-6.80%)
Feb 24, 2009 6.233 6.553 6.180 6.373 158,287 +0.25(+4.03%)
Feb 23, 2009 6.793 6.793 6.107 6.127 133,029 -0.48(-7.27%)
Feb 20, 2009 6.853 7.100 6.467 6.607 112,359 -0.39(-5.62%)
Feb 19, 2009 6.993 7.183 6.880 7.000 198,670 +0.11(+1.55%)
Feb 18, 2009 7.000 7.073 6.713 6.893 145,939 -0.04(-0.58%)
Feb 17, 2009 7.093 7.167 6.887 6.933 65,763 -0.36(-4.94%)
Feb 13, 2009 7.493 7.493 7.173 7.293 107,614 -0.19(-2.58%)
Feb 12, 2009 7.327 7.513 7.180 7.487 136,498 +0.13(+1.72%)
Feb 11, 2009 7.467 7.527 7.240 7.360 122,932 -0.07(-0.99%)
Feb 10, 2009 7.607 7.927 7.293 7.433 225,793 -0.43(-5.43%)
Feb 09, 2009 7.773 8.033 7.647 7.860 113,934 +0.01(+0.08%)
Feb 06, 2009 7.800 8.073 7.687 7.853 183,876 +0.07(+0.86%)
Feb 05, 2009 7.773 8.193 7.620 7.787 89,826 -0.07(-0.93%)
Feb 04, 2009 7.953 8.207 7.787 7.860 143,067 -0.11(-1.42%)
Feb 03, 2009 7.627 8.040 7.627 7.973 235,854 +0.46(+6.12%)
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.