Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 4.477 4.550 4.432 4.550 238,201 +0.07(+1.63%)
May 28, 2009 4.494 4.511 4.432 4.477 182,281 +0.03(+0.63%)
May 27, 2009 4.629 4.662 4.381 4.449 209,834 -0.21(-4.46%)
May 26, 2009 4.426 4.657 4.426 4.657 183,321 +0.15(+3.24%)
May 22, 2009 4.601 4.606 4.500 4.511 78,076 -0.08(-1.71%)
May 21, 2009 4.443 4.595 4.443 4.589 101,450 +0.08(+1.74%)
May 20, 2009 4.539 4.623 4.494 4.511 178,059 -0.03(-0.74%)
May 19, 2009 4.674 4.691 4.528 4.544 165,569 -0.22(-4.60%)
May 18, 2009 4.572 4.763 4.539 4.763 158,305 +0.17(+3.67%)
May 15, 2009 4.483 4.623 4.483 4.595 141,491 +0.11(+2.51%)
May 14, 2009 4.393 4.634 4.393 4.483 138,867 +0.11(+2.44%)
May 13, 2009 4.410 4.471 4.353 4.376 224,042 -0.11(-2.50%)
May 12, 2009 4.359 4.522 4.297 4.488 202,679 +0.10(+2.30%)
May 11, 2009 4.516 4.567 4.342 4.387 187,702 -0.25(-5.33%)
May 08, 2009 4.359 4.634 4.331 4.634 292,550 +0.22(+5.10%)
May 07, 2009 4.572 4.572 4.269 4.410 523,184 -0.23(-4.96%)
May 06, 2009 4.904 4.994 4.522 4.640 531,503 -0.28(-5.71%)
May 05, 2009 4.887 4.994 4.887 4.921 151,989 +0.01(+0.23%)
May 04, 2009 4.966 4.988 4.910 4.910 257,581 -0.02(-0.34%)
May 01, 2009 4.893 4.943 4.825 4.926 146,962 +0.12(+2.45%)
Apr 30, 2009 4.848 4.904 4.780 4.808 193,299 -0.01(-0.23%)
Apr 29, 2009 4.775 4.859 4.737 4.820 162,311 +0.05(+1.06%)
Apr 28, 2009 4.578 4.769 4.522 4.769 216,244 +0.08(+1.80%)
Apr 27, 2009 4.724 4.808 4.668 4.685 129,759 -0.20(-4.03%)
Apr 24, 2009 4.921 4.921 4.747 4.881 218,316 -0.01(-0.11%)
Apr 23, 2009 5.145 5.145 4.674 4.887 285,233 -0.28(-5.43%)
Apr 22, 2009 5.353 5.421 5.123 5.168 84,136 -0.25(-4.66%)
Apr 21, 2009 5.033 5.443 5.005 5.421 145,491 +0.35(+6.87%)
Apr 20, 2009 5.342 5.359 5.072 5.072 121,535 -0.37(-6.81%)
Apr 17, 2009 5.359 5.466 5.286 5.443 133,783 +0.11(+2.00%)
Apr 16, 2009 5.336 5.365 5.286 5.336 84,405 +0.00(+0.00%)
Apr 15, 2009 5.218 5.381 5.168 5.336 88,928 +0.04(+0.85%)
Apr 14, 2009 5.443 5.443 5.260 5.291 143,120 -0.17(-3.19%)
Apr 13, 2009 5.365 5.505 5.365 5.466 110,384 +0.04(+0.83%)
Apr 09, 2009 5.342 5.505 5.308 5.421 143,661 +0.12(+2.22%)
Apr 08, 2009 5.224 5.336 5.151 5.303 129,375 +0.10(+1.94%)
Apr 07, 2009 5.140 5.393 5.134 5.202 188,688 -0.03(-0.64%)
Apr 06, 2009 5.207 5.252 5.022 5.235 119,351 +0.02(+0.43%)
Apr 03, 2009 5.151 5.224 5.022 5.213 51,104 +0.07(+1.42%)
Apr 02, 2009 5.027 5.168 4.954 5.140 138,735 +0.22(+4.45%)
Apr 01, 2009 4.617 4.932 4.584 4.921 102,412 +0.20(+4.16%)
Mar 31, 2009 4.443 4.881 4.443 4.724 135,038 +0.35(+8.10%)
Mar 30, 2009 4.544 4.589 4.325 4.370 175,764 -0.77(-14.97%)
Mar 26, 2009 5.252 5.303 5.078 5.140 137,829 -0.02(-0.33%)
Mar 25, 2009 4.859 5.174 4.786 5.157 175,402 +0.31(+6.50%)
Mar 24, 2009 5.056 5.160 4.836 4.842 141,828 -0.32(-6.20%)
Mar 23, 2009 5.072 5.168 4.999 5.162 141,593 +0.29(+6.00%)
Mar 20, 2009 5.056 5.095 4.870 4.870 165,184 -0.13(-2.58%)
Mar 19, 2009 5.224 5.224 4.971 4.999 98,846 -0.19(-3.58%)
Mar 18, 2009 4.926 5.190 4.910 5.185 159,749 +0.26(+5.25%)
Mar 17, 2009 4.572 4.926 4.544 4.926 127,632 +0.34(+7.34%)
Mar 16, 2009 4.713 4.825 4.561 4.589 84,816 -0.04(-0.85%)
Mar 13, 2009 4.494 4.707 4.466 4.629 0 +0.14(+3.13%)
Mar 12, 2009 4.308 4.494 4.269 4.488 135,997 +0.15(+3.36%)
Mar 11, 2009 4.370 4.432 4.219 4.342 292,331 -0.02(-0.51%)
Mar 10, 2009 4.157 4.381 4.101 4.365 224,179 +0.32(+7.92%)
Mar 09, 2009 3.471 4.202 3.471 4.044 675,273 +0.46(+12.85%)
Mar 06, 2009 3.634 3.780 3.471 3.584 0 -0.13(-3.48%)
Mar 05, 2009 3.926 3.926 3.618 3.713 102,727 -0.30(-7.42%)
Mar 04, 2009 3.955 4.089 3.887 4.011 142,616 -0.25(-5.80%)
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.