Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.553 9.182 7.075 8.333 57,251 +0.03(+0.38%)
Apr 29, 2009 5.346 8.459 5.346 8.302 178,669 +3.11(+60.00%)
Apr 28, 2009 5.377 5.377 4.748 5.189 29,956 -0.06(-1.20%)
Apr 27, 2009 4.811 5.896 4.717 5.251 40,650 +0.38(+7.74%)
Apr 24, 2009 5.503 5.503 4.717 4.874 17,893 -0.13(-2.52%)
Apr 23, 2009 5.346 5.377 5.000 5.000 33,839 -0.47(-8.62%)
Apr 22, 2009 5.440 5.723 4.968 5.472 20,605 +0.03(+0.58%)
Apr 21, 2009 5.912 5.912 5.440 5.440 15,530 -0.47(-7.98%)
Apr 20, 2009 6.100 6.100 5.692 5.912 4,616 -0.06(-1.05%)
Apr 17, 2009 6.038 6.163 5.975 5.975 17,424 -0.19(-3.06%)
Apr 16, 2009 6.132 6.195 6.006 6.163 4,547 +0.03(+0.51%)
Apr 15, 2009 6.289 6.446 6.006 6.132 15,126 -0.16(-2.50%)
Apr 14, 2009 6.321 6.321 5.975 6.289 6,179 +0.00(+0.00%)
Apr 13, 2009 6.258 6.291 5.856 6.289 7,218 +0.25(+4.17%)
Apr 09, 2009 5.629 6.289 5.566 6.038 8,479 +0.44(+7.87%)
Apr 08, 2009 5.503 5.786 5.503 5.597 7,444 +0.09(+1.71%)
Apr 07, 2009 5.786 5.817 5.472 5.503 1,672 -0.53(-8.85%)
Apr 06, 2009 5.912 6.038 5.345 6.038 4,295 +0.28(+4.92%)
Apr 03, 2009 5.912 6.038 5.377 5.755 2,427 -0.16(-2.66%)
Apr 02, 2009 5.786 6.038 5.786 5.912 7,739 +0.13(+2.17%)
Apr 01, 2009 5.692 6.572 4.811 5.786 13,344 +0.31(+5.75%)
Mar 31, 2009 4.717 6.289 4.371 5.472 40,030 +0.50(+10.13%)
Mar 30, 2009 4.780 5.660 4.277 4.968 15,911 -0.38(-7.06%)
Mar 26, 2009 5.597 5.597 4.717 5.346 14,151 +0.06(+1.19%)
Mar 25, 2009 5.346 6.038 5.283 5.283 28,376 +0.00(+0.00%)
Mar 24, 2009 5.128 5.283 4.874 5.283 3,239 +0.09(+1.82%)
Mar 23, 2009 5.126 5.283 4.717 5.189 2,944 +0.16(+3.13%)
Mar 20, 2009 4.780 5.314 4.780 5.031 3,244 +0.03(+0.63%)
Mar 19, 2009 4.717 5.031 4.528 5.000 5,768 +0.13(+2.58%)
Mar 18, 2009 5.220 5.220 4.560 4.874 1,494 -0.16(-3.13%)
Mar 17, 2009 5.126 5.126 4.567 5.031 3,418 +0.06(+1.27%)
Mar 16, 2009 5.314 5.345 4.968 4.968 2,607 -0.06(-1.25%)
Mar 13, 2009 5.031 5.786 4.717 5.031 9,324 +0.19(+3.90%)
Mar 12, 2009 4.685 4.874 4.434 4.843 7,773 +0.16(+3.36%)
Mar 11, 2009 4.591 5.031 4.245 4.685 8,201 +0.35(+7.97%)
Mar 10, 2009 3.742 4.371 3.742 4.340 19,169 +0.60(+15.97%)
Mar 09, 2009 3.302 3.742 3.302 3.742 4,546 +0.44(+13.33%)
Mar 06, 2009 3.302 3.762 3.302 3.302 5,065 -0.44(-11.76%)
Mar 05, 2009 3.459 3.970 3.302 3.742 13,170 +0.41(+12.26%)
Mar 04, 2009 3.333 4.088 3.333 3.333 5,226 -0.13(-3.64%)
Mar 02, 2009 3.553 3.711 3.459 3.459 9,495 -0.29(-7.75%)
Feb 27, 2009 3.773 4.025 3.750 3.750 3,208 +0.10(+2.79%)
Feb 26, 2009 3.836 4.245 3.616 3.648 10,425 +0.02(+0.63%)
Feb 25, 2009 3.931 3.931 3.616 3.625 13,987 -0.21(-5.52%)
Feb 24, 2009 3.616 4.613 3.616 3.836 28,886 +0.06(+1.67%)
Feb 23, 2009 4.560 4.591 3.553 3.773 38,897 -0.50(-11.76%)
Feb 20, 2009 4.402 4.591 4.245 4.277 1,694 -0.13(-2.86%)
Feb 19, 2009 5.000 5.000 4.402 4.402 1,478 +0.09(+2.19%)
Feb 18, 2009 4.874 4.874 4.308 4.308 9,320 -0.25(-5.52%)
Feb 17, 2009 5.346 5.346 4.560 4.560 13,448 -0.79(-14.71%)
Feb 13, 2009 5.409 5.440 5.189 5.346 8,847 -0.03(-0.58%)
Feb 12, 2009 5.503 5.660 5.346 5.377 2,941 -0.28(-5.00%)
Feb 11, 2009 5.629 5.660 5.503 5.660 667 -0.25(-4.26%)
Feb 10, 2009 5.912 5.912 5.817 5.912 1,060 +0.00(+0.00%)
Feb 09, 2009 5.503 5.912 5.503 5.912 1,939 -0.06(-1.05%)
Feb 06, 2009 6.226 6.289 5.975 5.975 3,344 -0.16(-2.56%)
Feb 05, 2009 6.038 6.604 6.038 6.132 3,281 +0.09(+1.56%)
Feb 04, 2009 5.880 6.132 5.880 6.038 5,671 -0.06(-0.93%)
Feb 03, 2009 6.321 6.383 6.069 6.094 2,805 +0.12(+2.00%)
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.