Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2009 4.466 4.499 4.247 4.258 339,175 -0.21(-4.65%)
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%)
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.