Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.910 2.991 2.821 2.917 1,416,493 +0.05(+1.68%)
Mar 30, 2009 2.904 2.904 2.766 2.869 741,090 -0.17(-5.75%)
Mar 26, 2009 3.033 3.066 2.947 3.044 1,271,035 +0.06(+2.05%)
Mar 25, 2009 2.969 3.061 2.847 2.982 800,970 +0.04(+1.41%)
Mar 24, 2009 2.937 2.991 2.904 2.941 984,186 -0.03(-0.88%)
Mar 23, 2009 2.880 2.967 2.733 2.967 1,333,256 +0.24(+8.82%)
Mar 20, 2009 2.781 2.827 2.711 2.727 1,674,186 -0.03(-1.03%)
Mar 19, 2009 2.766 2.794 2.711 2.755 1,039,181 +0.04(+1.53%)
Mar 18, 2009 2.606 2.773 2.550 2.714 1,453,688 +0.09(+3.50%)
Mar 17, 2009 2.440 2.626 2.440 2.622 1,900,100 +0.15(+6.01%)
Mar 16, 2009 2.386 2.536 2.344 2.473 1,743,515 +0.10(+4.24%)
Mar 13, 2009 2.355 2.427 2.302 2.372 1,201,556 +0.03(+1.50%)
Mar 12, 2009 2.114 2.346 2.114 2.337 2,466,376 +0.13(+5.84%)
Mar 11, 2009 2.211 2.283 2.099 2.208 929,501 +0.02(+0.70%)
Mar 10, 2009 2.130 2.250 2.124 2.193 1,294,259 +0.10(+5.03%)
Mar 09, 2009 2.145 2.182 2.068 2.088 1,044,852 -0.09(-4.02%)
Mar 06, 2009 2.195 2.217 2.114 2.176 1,487,033 -0.00(-0.10%)
Mar 05, 2009 2.230 2.267 2.176 2.178 1,303,804 -0.10(-4.60%)
Mar 04, 2009 2.259 2.337 2.149 2.283 2,132,041 -0.04(-1.88%)
Mar 02, 2009 2.405 2.418 2.309 2.326 2,541,984 -0.08(-3.27%)
Feb 27, 2009 2.421 2.466 2.386 2.405 2,012,418 -0.05(-2.22%)
Feb 26, 2009 2.530 2.536 2.449 2.460 1,535,479 -0.05(-2.17%)
Feb 25, 2009 2.541 2.591 2.436 2.515 2,265,379 -0.04(-1.46%)
Feb 24, 2009 2.617 2.639 2.534 2.552 2,328,945 -0.05(-1.85%)
Feb 23, 2009 2.808 2.816 2.584 2.600 1,771,349 -0.18(-6.38%)
Feb 20, 2009 2.676 2.840 2.635 2.777 1,809,669 +0.07(+2.42%)
Feb 19, 2009 2.821 2.845 2.687 2.711 1,165,416 -0.09(-3.12%)
Feb 18, 2009 2.714 2.880 2.681 2.799 1,767,567 +0.03(+1.11%)
Feb 17, 2009 2.794 2.836 2.689 2.768 2,256,223 -0.11(-3.95%)
Feb 13, 2009 2.934 3.035 2.864 2.882 1,412,541 -0.04(-1.49%)
Feb 12, 2009 2.834 2.930 2.827 2.926 1,249,577 +0.00(+0.15%)
Feb 11, 2009 2.902 2.974 2.888 2.921 662,089 +0.02(+0.83%)
Feb 10, 2009 2.996 3.057 2.886 2.897 928,870 -0.11(-3.57%)
Feb 09, 2009 3.020 3.059 2.978 3.004 1,195,322 -0.02(-0.58%)
Feb 06, 2009 2.956 3.061 2.956 3.022 1,266,576 +0.07(+2.45%)
Feb 05, 2009 2.902 3.022 2.869 2.950 673,824 +0.04(+1.28%)
Feb 04, 2009 2.880 2.985 2.880 2.912 679,477 +0.03(+1.14%)
Feb 03, 2009 2.875 2.910 2.801 2.880 1,035,769 +0.01(+0.38%)
Feb 02, 2009 2.829 2.911 2.808 2.869 1,595,880 +0.01(+0.46%)
Jan 30, 2009 2.937 2.980 2.832 2.856 1,284,124 -0.04(-1.36%)
Jan 29, 2009 3.015 3.015 2.873 2.895 728,198 -0.14(-4.75%)
Jan 28, 2009 3.000 3.061 2.974 3.039 1,145,861 +0.09(+3.12%)
Jan 27, 2009 2.888 2.972 2.869 2.947 664,156 +0.08(+2.67%)
Jan 26, 2009 2.897 2.950 2.843 2.871 1,353,421 -0.02(-0.83%)
Jan 23, 2009 2.860 2.967 2.843 2.895 840,191 -0.03(-0.90%)
Jan 22, 2009 2.884 2.949 2.834 2.921 1,431,900 +0.00(+0.15%)
Jan 21, 2009 2.849 2.961 2.821 2.917 1,850,931 +0.09(+3.33%)
Jan 20, 2009 2.882 2.891 2.788 2.823 1,778,534 -0.09(-3.01%)
Jan 16, 2009 2.972 2.976 2.823 2.910 1,055,814 -0.04(-1.33%)
Jan 15, 2009 2.838 2.969 2.816 2.950 1,322,234 +0.12(+4.09%)
Jan 14, 2009 2.904 2.904 2.792 2.834 1,516,294 -0.11(-3.86%)
Jan 13, 2009 2.982 3.037 2.908 2.947 983,907 -0.04(-1.32%)
Jan 12, 2009 2.952 3.028 2.952 2.987 1,153,658 -0.02(-0.58%)
Jan 09, 2009 3.114 3.114 2.985 3.004 935,552 -0.10(-3.24%)
Jan 08, 2009 3.061 3.116 3.046 3.105 914,253 +0.02(+0.78%)
Jan 07, 2009 3.052 3.127 3.015 3.081 1,292,526 +0.00(+0.00%)
Jan 06, 2009 3.039 3.107 3.028 3.081 1,996,087 +0.06(+1.88%)
Jan 05, 2009 3.223 3.223 2.972 3.024 1,806,637 -0.30(-9.01%)
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.