Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.533 4.634 4.466 4.466 0 -0.19(-3.99%)
Feb 26, 2009 4.949 5.112 4.634 4.651 123,694 -0.24(-4.83%)
Feb 25, 2009 5.089 5.121 4.887 4.887 229,865 -0.23(-4.50%)
Feb 24, 2009 5.162 5.162 5.067 5.117 151,900 +0.03(+0.66%)
Feb 23, 2009 5.275 5.275 5.067 5.084 140,808 -0.13(-2.48%)
Feb 20, 2009 5.224 5.303 5.157 5.213 138,780 -0.10(-1.80%)
Feb 19, 2009 5.477 5.494 5.280 5.308 57,778 -0.08(-1.56%)
Feb 18, 2009 5.516 5.612 5.376 5.393 132,040 -0.13(-2.44%)
Feb 17, 2009 5.511 5.617 5.454 5.527 221,772 -0.05(-0.91%)
Feb 13, 2009 5.746 5.797 5.533 5.578 155,646 -0.20(-3.50%)
Feb 12, 2009 5.617 5.780 5.584 5.780 83,100 +0.08(+1.48%)
Feb 11, 2009 5.595 5.707 5.589 5.696 79,155 +0.11(+2.01%)
Feb 10, 2009 5.690 5.864 5.584 5.584 110,944 -0.12(-2.07%)
Feb 09, 2009 5.797 5.848 5.679 5.702 83,835 -0.10(-1.65%)
Feb 06, 2009 5.657 5.842 5.657 5.797 99,887 +0.14(+2.48%)
Feb 05, 2009 5.735 6.022 5.584 5.657 136,909 -0.11(-1.85%)
Feb 04, 2009 6.072 6.145 5.763 5.763 117,145 -0.29(-4.82%)
Feb 03, 2009 6.134 6.179 5.954 6.055 77,503 -0.04(-0.74%)
Feb 02, 2009 5.662 6.173 5.645 6.100 162,540 +0.37(+6.47%)
Jan 30, 2009 6.123 6.173 5.623 5.730 0 -0.30(-5.03%)
Jan 29, 2009 6.241 6.241 6.033 6.033 91,191 -0.16(-2.54%)
Jan 28, 2009 5.982 6.218 5.932 6.190 169,773 +0.29(+4.95%)
Jan 27, 2009 5.960 5.994 5.881 5.898 91,280 -0.03(-0.47%)
Jan 26, 2009 5.808 6.061 5.780 5.926 96,667 +0.11(+1.93%)
Jan 23, 2009 5.904 5.994 5.718 5.814 189,016 -0.14(-2.36%)
Jan 22, 2009 5.937 6.084 5.820 5.954 48,987 -0.15(-2.39%)
Jan 21, 2009 5.763 6.100 5.668 6.100 89,354 +0.40(+7.10%)
Jan 20, 2009 6.061 6.173 5.696 5.696 145,247 -0.47(-7.65%)
Jan 16, 2009 6.179 6.297 6.067 6.168 169,825 +0.01(+0.09%)
Jan 15, 2009 6.044 6.179 5.926 6.162 125,099 +0.10(+1.67%)
Jan 14, 2009 6.084 6.190 6.011 6.061 118,071 -0.13(-2.18%)
Jan 13, 2009 6.128 6.275 6.106 6.196 91,852 +0.06(+0.92%)
Jan 12, 2009 6.179 6.241 6.106 6.140 136,663 +0.02(+0.28%)
Jan 09, 2009 6.185 6.235 6.072 6.123 137,576 -0.06(-0.91%)
Jan 08, 2009 6.123 6.235 6.089 6.179 94,716 +0.02(+0.36%)
Jan 07, 2009 6.106 6.241 6.039 6.157 66,920 -0.08(-1.35%)
Jan 06, 2009 6.258 6.291 6.106 6.241 589,684 +0.06(+1.00%)
Jan 05, 2009 6.123 6.235 6.072 6.179 108,425 +0.07(+1.10%)
Jan 02, 2009 6.224 6.224 6.067 6.112 0 -0.05(-0.82%)
Jan 01, 2009 6.168 6.235 6.140 6.162 0 +0.00(+0.00%)
Dec 31, 2008 6.168 6.235 6.140 6.162 166,085 +0.03(+0.55%)
Dec 30, 2008 5.926 6.196 5.842 6.128 243,191 +0.22(+3.81%)
Dec 29, 2008 6.100 6.173 5.887 5.904 88,343 -0.25(-4.02%)
Dec 26, 2008 6.117 6.207 6.033 6.151 81,037 +0.07(+1.11%)
Dec 24, 2008 5.988 6.157 5.954 6.084 11,010 +0.10(+1.59%)
Dec 23, 2008 6.162 6.230 5.982 5.988 72,319 -0.09(-1.48%)
Dec 22, 2008 6.151 6.179 5.853 6.078 109,650 -0.10(-1.64%)
Dec 19, 2008 6.325 6.460 6.055 6.179 445,552 -0.11(-1.70%)
Dec 18, 2008 6.432 6.679 6.173 6.286 156,351 -0.17(-2.61%)
Dec 17, 2008 6.235 6.606 6.185 6.454 168,695 +0.08(+1.23%)
Dec 16, 2008 6.297 6.404 6.201 6.376 225,434 +0.20(+3.18%)
Dec 15, 2008 6.275 6.314 6.134 6.179 115,269 -0.12(-1.96%)
Dec 12, 2008 6.179 6.392 6.123 6.303 140,195 +0.06(+0.99%)
Dec 11, 2008 6.426 6.488 6.235 6.241 146,406 -0.23(-3.56%)
Dec 10, 2008 6.404 6.595 6.336 6.471 131,349 +0.15(+2.40%)
Dec 09, 2008 6.235 6.606 6.235 6.319 149,468 -0.06(-0.88%)
Dec 08, 2008 6.140 6.437 6.128 6.376 268,526 +0.23(+3.75%)
Dec 05, 2008 5.449 6.145 5.101 6.145 141,146 +0.58(+10.51%)
Dec 04, 2008 6.078 6.230 5.511 5.561 124,522 -0.59(-9.59%)
Dec 03, 2008 5.943 6.263 5.556 6.151 88,669 +0.40(+6.93%)
Dec 02, 2008 5.376 5.758 5.336 5.752 70,464 +0.52(+9.99%)
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.