Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 4.550 4.550 4.370 4.400 803,417,690 -0.15(-3.30%)
Apr 29, 2010 4.530 4.629 4.496 4.550 712,942,791 +0.10(+2.25%)
Apr 28, 2010 4.420 4.555 4.400 4.450 1,103,658,237 +0.11(+2.53%)
Apr 27, 2010 4.550 4.570 4.330 4.340 678,199 -0.27(-5.86%)
Apr 26, 2010 4.785 4.800 4.600 4.610 1,242,567,970 -0.25(-5.14%)
Apr 23, 2010 4.870 4.950 4.830 4.860 761,640,552 -0.01(-0.21%)
Apr 22, 2010 4.850 4.890 4.770 4.870 807,297,683 -0.13(-2.60%)
Apr 21, 2010 5.030 5.040 4.820 5.000 2,681,453 +0.03(+0.60%)
Apr 20, 2010 5.020 5.060 4.920 4.970 4,833,823 +0.09(+1.84%)
Apr 19, 2010 4.645 4.930 4.640 4.880 1,855,903,191 +0.32(+7.02%)
Apr 16, 2010 4.820 4.830 4.410 4.560 2,325 -0.44(-8.80%)
Apr 15, 2010 4.990 5.070 4.740 5.000 1,534,041,525 +0.07(+1.42%)
Apr 14, 2010 4.620 4.940 4.700 4.930 1,035,942,809 +0.31(+6.71%)
Apr 13, 2010 4.620 4.683 4.590 4.620 594,946,345 +0.04(+0.76%)
Apr 12, 2010 4.625 4.640 4.580 4.585 433,467,973 +0.04(+0.77%)
Apr 09, 2010 4.540 4.570 4.520 4.550 664,459,984 +0.08(+1.79%)
Apr 08, 2010 4.350 4.490 4.310 4.470 558,062,583 +0.11(+2.52%)
Apr 07, 2010 4.310 4.400 4.300 4.360 619,870,551 +0.07(+1.63%)
Apr 06, 2010 4.270 4.300 4.250 4.290 317,437,252 +0.03(+0.70%)
Apr 05, 2010 4.270 4.280 4.230 4.260 342,553,896 +0.08(+1.91%)
Apr 01, 2010 4.180 4.180 4.180 0 +0.13(+3.21%)
Mar 31, 2010 4.080 4.110 4.010 4.050 548,932,000 -0.04(-0.98%)
Mar 30, 2010 4.130 4.180 4.050 4.090 623,359,718 -0.09(-2.15%)
Mar 29, 2010 4.380 4.410 4.110 4.180 884,419,557 -0.13(-3.02%)
Mar 26, 2010 4.340 4.370 4.260 4.310 587,269,964 +0.04(+0.94%)
Mar 25, 2010 4.240 4.380 4.230 4.270 969,419,333 +0.12(+2.89%)
Mar 24, 2010 4.100 4.190 4.100 4.150 465,873,332 +0.02(+0.48%)
Mar 23, 2010 4.090 4.150 4.074 4.130 442,581,282 +0.09(+2.23%)
Mar 22, 2010 3.890 4.103 3.880 4.040 498,765,428 +0.14(+3.59%)
Mar 19, 2010 4.030 4.050 3.900 3.900 558,030,548 -0.12(-2.99%)
Mar 18, 2010 4.090 4.090 4.000 4.020 348,190,150 -0.03(-0.74%)
Mar 17, 2010 4.100 4.170 3.990 4.050 679,729,412 +0.00(+0.00%)
Mar 16, 2010 3.950 4.068 3.920 4.050 541,904,810 +0.16(+4.11%)
Mar 15, 2010 3.880 3.940 3.830 3.890 634,358,525 -0.08(-2.02%)
Mar 12, 2010 4.205 4.220 3.940 3.970 1,279,759,667 -0.21(-5.02%)
Mar 11, 2010 3.980 4.180 3.950 4.180 1,190,157,869 +0.23(+5.82%)
Mar 10, 2010 3.960 4.070 3.920 3.950 1,209,151,034 +0.13(+3.40%)
Mar 09, 2010 3.550 3.860 3.540 3.820 1,101,397,018 +0.28(+7.91%)
Mar 08, 2010 3.540 3.600 3.540 3.540 459,072,065 +0.04(+1.14%)
Mar 05, 2010 3.470 3.500 3.450 3.500 319,079,646 +0.07(+2.04%)
Mar 04, 2010 3.400 3.480 3.390 3.430 319,067,360 +0.03(+0.88%)
Mar 03, 2010 3.410 3.430 3.390 3.400 163,391,691 -0.01(-0.29%)
Mar 02, 2010 3.410 3.440 3.390 3.410 163,912,552 +0.02(+0.59%)
Mar 01, 2010 3.420 3.440 3.344 3.390 155,284,008 -0.01(-0.29%)
Feb 26, 2010 3.390 3.450 3.380 3.400 178,562,634 +0.01(+0.29%)
Feb 25, 2010 3.390 3.400 3.360 3.390 259,324,601 -0.05(-1.45%)
Feb 24, 2010 3.370 3.450 3.370 3.440 292,378,396 +0.09(+2.69%)
Feb 23, 2010 3.440 3.480 3.350 3.350 282,661,183 -0.11(-3.18%)
Feb 22, 2010 3.440 3.480 3.410 3.460 233,177,016 +0.04(+1.17%)
Feb 19, 2010 3.400 3.440 3.390 3.420 278,222,803 -0.02(-0.73%)
Feb 18, 2010 3.400 3.470 3.390 3.445 287,276,991 +0.03(+1.03%)
Feb 17, 2010 3.380 3.450 3.360 3.410 575,266,667 +0.10(+3.02%)
Feb 16, 2010 3.180 3.330 3.210 3.310 331,390,326 +0.13(+4.09%)
Feb 12, 2010 3.180 3.180 3.180 0 -0.03(-0.93%)
Feb 11, 2010 3.190 3.220 3.170 3.210 236,760,841 +0.01(+0.31%)
Feb 10, 2010 3.180 3.200 3.140 3.200 254,456,539 +0.02(+0.63%)
Feb 09, 2010 3.190 3.230 3.110 3.180 498,360,566 -0.02(-0.63%)
Feb 08, 2010 3.230 3.240 3.150 3.200 255,669,832 -0.02(-0.62%)
Feb 05, 2010 3.210 3.240 3.150 3.220 467,502,082 +0.05(+1.58%)
Feb 04, 2010 3.340 3.350 3.170 3.170 449,575,333 -0.26(-7.58%)
Feb 03, 2010 3.390 3.460 3.370 3.430 271,456,167 +0.02(+0.59%)
Feb 02, 2010 3.350 3.410 3.320 3.410 333,253,522 +0.09(+2.71%)
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.