Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.848 4.904 4.780 4.808 193,299 -0.01(-0.23%)
Apr 29, 2009 4.775 4.859 4.737 4.820 162,311 +0.05(+1.06%)
Apr 28, 2009 4.578 4.769 4.522 4.769 216,244 +0.08(+1.80%)
Apr 27, 2009 4.724 4.808 4.668 4.685 129,759 -0.20(-4.03%)
Apr 24, 2009 4.921 4.921 4.747 4.881 218,316 -0.01(-0.11%)
Apr 23, 2009 5.145 5.145 4.674 4.887 285,233 -0.28(-5.43%)
Apr 22, 2009 5.353 5.421 5.123 5.168 84,136 -0.25(-4.66%)
Apr 21, 2009 5.033 5.443 5.005 5.421 145,491 +0.35(+6.87%)
Apr 20, 2009 5.342 5.359 5.072 5.072 121,535 -0.37(-6.81%)
Apr 17, 2009 5.359 5.466 5.286 5.443 133,783 +0.11(+2.00%)
Apr 16, 2009 5.336 5.365 5.286 5.336 84,405 +0.00(+0.00%)
Apr 15, 2009 5.218 5.381 5.168 5.336 88,928 +0.04(+0.85%)
Apr 14, 2009 5.443 5.443 5.260 5.291 143,120 -0.17(-3.19%)
Apr 13, 2009 5.365 5.505 5.365 5.466 110,384 +0.04(+0.83%)
Apr 09, 2009 5.342 5.505 5.308 5.421 143,661 +0.12(+2.22%)
Apr 08, 2009 5.224 5.336 5.151 5.303 129,375 +0.10(+1.94%)
Apr 07, 2009 5.140 5.393 5.134 5.202 188,688 -0.03(-0.64%)
Apr 06, 2009 5.207 5.252 5.022 5.235 119,351 +0.02(+0.43%)
Apr 03, 2009 5.151 5.224 5.022 5.213 51,104 +0.07(+1.42%)
Apr 02, 2009 5.027 5.168 4.954 5.140 138,735 +0.22(+4.45%)
Apr 01, 2009 4.617 4.932 4.584 4.921 102,412 +0.20(+4.16%)
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%)
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.