Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.233 2.429 2.187 2.269 170,925 +0.11(+5.28%)
Mar 30, 2009 2.221 2.221 2.090 2.155 155,394 -0.22(-9.27%)
Mar 26, 2009 2.114 2.376 2.105 2.376 212,986 +0.28(+13.26%)
Mar 25, 2009 2.223 2.250 2.090 2.097 119,798 -0.10(-4.73%)
Mar 24, 2009 2.235 2.296 2.165 2.201 293,377 -0.06(-2.78%)
Mar 23, 2009 2.235 2.274 2.213 2.264 143,596 +0.12(+5.41%)
Mar 20, 2009 2.296 2.296 2.047 2.148 433,042 -0.13(-5.63%)
Mar 19, 2009 2.201 2.315 2.172 2.276 449,036 +0.14(+6.45%)
Mar 18, 2009 2.122 2.189 2.015 2.138 360,824 +0.05(+2.20%)
Mar 17, 2009 1.969 2.209 1.926 2.092 420,236 +0.12(+5.87%)
Mar 16, 2009 2.182 2.182 1.848 1.976 547,855 -0.21(-9.42%)
Mar 13, 2009 2.250 2.376 2.163 2.182 0 -0.03(-1.53%)
Mar 12, 2009 1.933 2.247 1.897 2.216 729,177 +0.29(+15.22%)
Mar 11, 2009 1.996 1.996 1.889 1.923 1,281,530 -0.01(-0.62%)
Mar 10, 2009 1.943 2.008 1.880 1.935 1,143,370 +0.04(+2.17%)
Mar 09, 2009 2.061 2.172 1.817 1.894 406,644 -0.25(-11.63%)
Mar 06, 2009 2.334 2.334 2.042 2.143 0 -0.05(-2.21%)
Mar 05, 2009 2.442 2.458 2.166 2.192 404,380 -0.25(-10.08%)
Mar 04, 2009 2.456 2.502 2.372 2.437 467,325 -0.24(-8.84%)
Mar 02, 2009 2.880 2.891 2.565 2.674 569,389 -0.22(-7.61%)
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%)
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.