Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 4.750 4.840 4.497 4.840 823,450,140 +0.14(+2.98%)
Sep 29, 2009 4.755 4.790 4.660 4.700 500,234,097 +0.18(+3.98%)
Sep 28, 2009 4.460 4.570 4.440 4.520 314,231,544 +0.14(+3.20%)
Sep 25, 2009 4.410 4.500 4.360 4.380 461,165,763 -0.05(-1.13%)
Sep 24, 2009 4.620 4.640 4.307 4.430 663,268,440 -0.09(-1.99%)
Sep 23, 2009 4.710 4.740 4.520 4.520 603,394,646 -0.13(-2.80%)
Sep 22, 2009 4.430 4.680 4.540 4.650 675,845,349 +0.22(+4.97%)
Sep 21, 2009 4.240 4.460 4.140 4.430 478,208,137 +0.17(+3.99%)
Sep 18, 2009 4.460 4.480 4.260 4.260 1,250,726,000 -0.07(-1.62%)
Sep 17, 2009 4.360 4.560 4.290 4.330 1,153,723,150 +0.13(+3.10%)
Sep 16, 2009 4.270 4.310 4.150 4.200 1,301,638,147 +0.07(+1.69%)
Sep 15, 2009 4.440 4.510 4.110 4.130 1,316,363,437 -0.41(-9.03%)
Sep 14, 2009 4.540 4.570 4.363 4.540 731,555,348 -0.07(-1.52%)
Sep 11, 2009 4.740 4.750 4.610 4.610 480,063,828 -0.14(-2.95%)
Sep 10, 2009 4.600 4.750 4.530 4.750 1,165,967,367 +0.09(+1.93%)
Sep 09, 2009 4.710 4.760 4.560 4.660 797,211,327 -0.02(-0.43%)
Sep 08, 2009 4.980 4.990 4.629 4.680 900,557,369 -0.17(-3.51%)
Sep 04, 2009 4.870 4.930 4.800 4.850 575,420,451 +0.08(+1.68%)
Sep 03, 2009 4.760 4.820 4.650 4.770 590,240,831 +0.21(+4.61%)
Sep 02, 2009 4.420 4.670 4.300 4.560 993,825,426 +0.01(+0.22%)
Sep 01, 2009 4.920 5.020 4.520 4.550 1,265,065,479 -0.45(-9.00%)
Aug 31, 2009 5.030 5.110 4.840 5.000 951,866,578 -0.23(-4.40%)
Aug 28, 2009 5.290 5.430 5.050 5.230 1,359,996,323 +0.18(+3.56%)
Aug 27, 2009 4.630 5.100 4.660 5.050 1,211,681,191 +0.42(+9.07%)
Aug 26, 2009 4.740 4.750 4.580 4.630 718,912,560 -0.12(-2.53%)
Aug 25, 2009 4.880 4.900 4.670 4.750 971,833,971 -0.07(-1.45%)
Aug 24, 2009 4.950 5.000 4.760 4.820 1,198,315,459 +0.12(+2.55%)
Aug 21, 2009 4.630 4.860 4.580 4.700 1,366,822,956 +0.22(+4.91%)
Aug 20, 2009 4.190 4.510 4.160 4.480 1,057,360,324 +0.35(+8.47%)
Aug 19, 2009 4.080 4.190 4.050 4.130 589,744,693 -0.01(-0.24%)
Aug 18, 2009 4.070 4.150 4.020 4.140 564,540,858 +0.31(+8.09%)
Aug 17, 2009 3.870 4.030 3.800 3.830 757,518,218 -0.21(-5.20%)
Aug 14, 2009 4.060 4.525 3.910 4.040 1,121,632,273 -0.02(-0.49%)
Aug 13, 2009 4.090 4.140 3.980 4.060 754,297,569 +0.08(+2.01%)
Aug 12, 2009 3.770 3.990 3.730 3.980 986,206,820 +0.29(+7.86%)
Aug 11, 2009 3.930 3.960 3.570 3.690 909,972,603 -0.25(-6.35%)
Aug 10, 2009 4.000 4.110 3.910 3.940 953,607,193 +0.09(+2.34%)
Aug 07, 2009 3.980 4.240 3.830 3.850 1,901,421,558 +0.05(+1.32%)
Aug 06, 2009 3.810 3.810 3.590 3.800 1,274,505,790 +0.26(+7.34%)
Aug 05, 2009 3.320 3.610 3.290 3.540 2,672,481,812 +0.31(+9.60%)
Aug 04, 2009 3.140 3.250 3.110 3.230 834,685,529 +0.05(+1.57%)
Aug 03, 2009 3.290 3.300 3.140 3.180 642,170,925 +0.01(+0.32%)
Jul 31, 2009 3.060 3.180 2.990 3.170 1,107,411,619 +0.03(+0.96%)
Jul 30, 2009 3.300 3.370 3.020 3.140 1,039,049,834 -0.08(-2.48%)
Jul 29, 2009 3.000 3.220 2.950 3.220 1,076,072,518 +0.25(+8.42%)
Jul 28, 2009 2.700 3.050 2.670 2.970 1,036,721,697 +0.28(+10.41%)
Jul 27, 2009 2.680 2.860 2.560 2.690 619,409,753 -0.11(-3.93%)
Jul 25, 2009 10.00 10.00 2.510 2.800 107,919 +0.07(+2.56%)
Jul 24, 2009 2.800 2.810 2.670 2.730 178,015,373 -0.04(-1.44%)
Jul 23, 2009 2.820 2.880 2.760 2.770 219,620,536 -0.03(-1.07%)
Jul 22, 2009 2.670 2.840 2.620 2.800 283,877,363 +0.15(+5.66%)
Jul 21, 2009 2.800 2.820 2.630 2.650 364,768,401 -0.14(-5.02%)
Jul 20, 2009 3.020 3.040 2.740 2.790 392,150,075 -0.23(-7.62%)
Jul 17, 2009 3.030 3.200 2.970 3.020 447,586,400 -0.01(-0.33%)
Jul 16, 2009 3.170 3.200 3.010 3.030 332,291,596 -0.14(-4.42%)
Jul 15, 2009 3.020 3.210 2.980 3.170 387,361,304 +0.27(+9.31%)
Jul 14, 2009 2.900 2.930 2.830 2.900 218,864,075 +0.12(+4.32%)
Jul 13, 2009 2.660 2.780 2.650 2.780 222,602,280 +0.19(+7.34%)
Jul 10, 2009 2.680 2.680 2.555 2.590 150,291,701 -0.10(-3.72%)
Jul 09, 2009 2.670 2.690 2.630 2.690 113,992,249 +0.07(+2.67%)
Jul 08, 2009 2.710 2.710 2.550 2.620 210,041,401 -0.07(-2.60%)
Jul 07, 2009 2.810 2.810 2.660 2.690 153,419,083 -0.10(-3.58%)
Jul 06, 2009 2.860 2.870 2.730 2.790 189,629,535 -0.09(-3.12%)
Jul 02, 2009 2.940 2.940 2.880 2.880 118,216,182 -0.09(-3.03%)
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.