Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 4.393 4.465 4.349 4.465 242,734 +0.07(+1.63%)
May 28, 2009 4.410 4.426 4.349 4.393 185,750 +0.03(+0.63%)
May 27, 2009 4.542 4.575 4.300 4.366 213,826 -0.20(-4.46%)
May 26, 2009 4.344 4.570 4.344 4.570 186,809 +0.14(+3.24%)
May 22, 2009 4.515 4.520 4.415 4.426 79,562 -0.08(-1.71%)
May 21, 2009 4.360 4.509 4.360 4.504 103,381 +0.08(+1.74%)
May 20, 2009 4.454 4.537 4.410 4.426 181,447 -0.03(-0.74%)
May 19, 2009 4.586 4.603 4.443 4.460 168,719 -0.21(-4.60%)
May 18, 2009 4.487 4.675 4.454 4.675 161,317 +0.17(+3.67%)
May 15, 2009 4.399 4.537 4.399 4.509 144,183 +0.11(+2.51%)
May 14, 2009 4.311 4.548 4.311 4.399 141,509 +0.10(+2.44%)
May 13, 2009 4.327 4.388 4.272 4.294 228,304 -0.11(-2.50%)
May 12, 2009 4.278 4.437 4.217 4.404 206,535 +0.10(+2.30%)
May 11, 2009 4.432 4.482 4.261 4.305 191,273 -0.24(-5.33%)
May 08, 2009 4.278 4.548 4.250 4.548 298,116 +0.22(+5.10%)
May 07, 2009 4.487 4.487 4.189 4.327 533,139 -0.23(-4.96%)
May 06, 2009 4.812 4.901 4.437 4.553 541,616 -0.28(-5.71%)
May 05, 2009 4.796 4.901 4.796 4.829 154,881 +0.01(+0.23%)
May 04, 2009 4.873 4.895 4.818 4.818 262,482 -0.02(-0.34%)
May 01, 2009 4.801 4.851 4.735 4.834 149,758 +0.12(+2.45%)
Apr 30, 2009 4.757 4.812 4.691 4.719 196,977 -0.01(-0.23%)
Apr 29, 2009 4.686 4.768 4.649 4.730 165,399 +0.05(+1.06%)
Apr 28, 2009 4.493 4.680 4.437 4.680 220,359 +0.08(+1.80%)
Apr 27, 2009 4.636 4.719 4.581 4.597 132,228 -0.19(-4.03%)
Apr 24, 2009 4.829 4.829 4.658 4.790 222,470 -0.01(-0.11%)
Apr 23, 2009 5.049 5.049 4.586 4.796 290,660 -0.28(-5.43%)
Apr 22, 2009 5.253 5.319 5.027 5.071 85,737 -0.25(-4.66%)
Apr 21, 2009 4.939 5.342 4.912 5.319 148,260 +0.34(+6.87%)
Apr 20, 2009 5.242 5.259 4.978 4.978 123,847 -0.36(-6.81%)
Apr 17, 2009 5.259 5.364 5.187 5.342 136,328 +0.10(+2.00%)
Apr 16, 2009 5.237 5.264 5.187 5.237 86,011 +0.00(+0.00%)
Apr 15, 2009 5.121 5.281 5.071 5.237 90,621 +0.04(+0.85%)
Apr 14, 2009 5.342 5.342 5.161 5.193 145,843 -0.17(-3.19%)
Apr 13, 2009 5.264 5.402 5.264 5.364 112,484 +0.04(+0.83%)
Apr 09, 2009 5.242 5.402 5.209 5.319 146,395 +0.12(+2.22%)
Apr 08, 2009 5.127 5.237 5.055 5.204 131,837 +0.10(+1.94%)
Apr 07, 2009 5.044 5.292 5.038 5.104 192,278 -0.03(-0.64%)
Apr 06, 2009 5.110 5.154 4.928 5.138 121,621 +0.02(+0.43%)
Apr 03, 2009 5.055 5.127 4.928 5.116 52,077 +0.07(+1.42%)
Apr 02, 2009 4.934 5.071 4.862 5.044 141,375 +0.21(+4.45%)
Apr 01, 2009 4.531 4.840 4.498 4.829 104,360 +0.19(+4.16%)
Mar 31, 2009 4.360 4.790 4.360 4.636 137,607 +0.35(+8.10%)
Mar 30, 2009 4.460 4.504 4.245 4.289 179,108 -0.76(-14.97%)
Mar 26, 2009 5.154 5.204 4.983 5.044 140,452 -0.02(-0.33%)
Mar 25, 2009 4.768 5.077 4.697 5.060 178,740 +0.31(+6.50%)
Mar 24, 2009 4.961 5.064 4.746 4.752 144,526 -0.31(-6.20%)
Mar 23, 2009 4.978 5.071 4.906 5.066 144,287 +0.29(+6.00%)
Mar 20, 2009 4.961 5.000 4.779 4.779 168,327 -0.13(-2.58%)
Mar 19, 2009 5.127 5.127 4.878 4.906 100,727 -0.18(-3.58%)
Mar 18, 2009 4.834 5.093 4.818 5.088 162,789 +0.25(+5.25%)
Mar 17, 2009 4.487 4.834 4.460 4.834 130,061 +0.33(+7.34%)
Mar 16, 2009 4.625 4.735 4.476 4.504 86,430 -0.04(-0.85%)
Mar 13, 2009 4.410 4.619 4.382 4.542 0 +0.14(+3.13%)
Mar 12, 2009 4.228 4.410 4.189 4.404 138,585 +0.14(+3.36%)
Mar 11, 2009 4.289 4.349 4.140 4.261 297,893 -0.02(-0.51%)
Mar 10, 2009 4.079 4.300 4.024 4.283 228,444 +0.31(+7.92%)
Mar 09, 2009 3.407 4.123 3.407 3.969 688,122 +0.45(+12.85%)
Mar 06, 2009 3.567 3.710 3.407 3.517 0 -0.13(-3.48%)
Mar 05, 2009 3.853 3.853 3.550 3.644 104,682 -0.29(-7.42%)
Mar 04, 2009 3.881 4.013 3.815 3.936 145,330 -0.24(-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.