Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.490 4.594 4.206 4.244 3,752,232 -0.47(-10.02%)
Feb 26, 2009 5.198 5.293 4.669 4.716 3,368,347 -0.33(-6.55%)
Feb 25, 2009 5.132 5.217 4.981 5.047 2,289,003 -0.21(-3.96%)
Feb 24, 2009 4.981 5.336 4.981 5.255 3,661,108 +0.30(+6.11%)
Feb 23, 2009 5.038 5.180 4.887 4.953 2,990,863 -0.09(-1.69%)
Feb 20, 2009 5.142 5.378 4.839 5.038 3,844,508 -0.26(-4.82%)
Feb 19, 2009 5.463 5.567 5.284 5.293 3,077,801 -0.13(-2.44%)
Feb 18, 2009 5.936 5.936 5.302 5.425 6,722,259 -0.70(-11.42%)
Feb 17, 2009 5.917 6.295 5.681 6.125 8,243,757 +0.09(+1.57%)
Feb 13, 2009 6.285 6.569 5.983 6.030 12,591,811 -1.31(-17.89%)
Feb 12, 2009 7.183 7.533 6.711 7.344 5,490,769 +0.41(+5.86%)
Feb 11, 2009 7.042 7.117 6.682 6.938 2,503,734 -0.03(-0.41%)
Feb 10, 2009 7.448 7.457 6.871 6.966 4,025,953 -0.52(-6.94%)
Feb 09, 2009 7.788 8.006 7.297 7.486 6,708,632 -0.12(-1.61%)
Feb 06, 2009 7.543 7.788 7.325 7.609 6,894,367 +0.25(+3.34%)
Feb 05, 2009 7.212 7.656 7.042 7.363 7,150,856 +0.18(+2.50%)
Feb 04, 2009 7.250 7.609 7.004 7.183 5,883,886 +0.02(+0.26%)
Feb 03, 2009 7.467 7.514 6.900 7.164 5,214,529 -0.15(-2.07%)
Feb 02, 2009 7.089 7.750 6.900 7.316 6,701,818 -0.09(-1.28%)
Jan 30, 2009 7.732 8.034 7.164 7.410 13,021,059 -0.06(-0.76%)
Jan 29, 2009 6.947 7.524 6.550 7.467 9,647,895 +0.53(+7.63%)
Jan 28, 2009 6.947 7.079 6.163 6.938 9,379,763 +0.09(+1.38%)
Jan 27, 2009 7.268 7.439 6.701 6.843 12,053,296 -0.86(-11.17%)
Jan 26, 2009 7.060 8.006 6.966 7.703 30,692,000 +1.00(+14.95%)
Jan 23, 2009 6.125 7.921 5.851 6.701 53,294,636 +1.78(+36.08%)
Jan 22, 2009 5.123 5.331 4.820 4.924 2,164,122 -0.08(-1.51%)
Jan 21, 2009 4.679 5.047 4.499 5.000 1,696,492 +0.46(+10.21%)
Jan 20, 2009 4.575 4.868 4.482 4.537 1,948,727 -0.01(-0.21%)
Jan 16, 2009 4.622 4.707 4.388 4.546 924,281 -0.03(-0.62%)
Jan 15, 2009 4.395 4.603 4.083 4.575 1,360,439 +0.18(+4.09%)
Jan 14, 2009 4.707 4.726 4.376 4.395 918,085 -0.30(-6.44%)
Jan 13, 2009 4.537 4.783 4.396 4.698 929,531 +0.31(+7.11%)
Jan 12, 2009 4.745 4.792 4.367 4.386 805,172 -0.32(-6.83%)
Jan 09, 2009 4.915 4.915 4.688 4.707 630,002 -0.18(-3.68%)
Jan 08, 2009 4.612 4.896 4.565 4.887 930,560 +0.24(+5.08%)
Jan 07, 2009 4.716 4.792 4.556 4.650 992,357 -0.21(-4.28%)
Jan 06, 2009 4.839 5.076 4.641 4.858 1,528,805 +0.13(+2.80%)
Jan 05, 2009 4.565 4.830 4.452 4.726 1,089,591 +0.17(+3.73%)
Jan 02, 2009 4.423 4.612 4.367 4.556 604,015 +0.14(+3.21%)
Dec 31, 2008 4.130 4.433 4.121 4.414 776,399 +0.26(+6.14%)
Dec 30, 2008 4.121 4.159 4.017 4.159 555,966 +0.05(+1.15%)
Dec 29, 2008 4.357 4.395 4.064 4.112 487,221 -0.21(-4.81%)
Dec 26, 2008 4.423 4.433 4.225 4.319 627,778 -0.03(-0.65%)
Dec 24, 2008 4.291 4.367 4.187 4.348 331,348 +0.04(+0.88%)
Dec 23, 2008 4.301 4.348 4.149 4.310 381,492 +0.05(+1.11%)
Dec 22, 2008 4.490 4.490 4.064 4.263 741,126 -0.12(-2.80%)
Dec 19, 2008 4.395 4.518 4.253 4.386 1,249,253 +0.19(+4.50%)
Dec 18, 2008 4.149 4.291 4.064 4.197 1,093,290 +0.19(+4.72%)
Dec 17, 2008 4.064 4.130 3.970 4.008 1,178,059 -0.12(-2.97%)
Dec 16, 2008 4.074 4.140 3.941 4.130 765,256 +0.22(+5.56%)
Dec 15, 2008 4.093 4.112 3.800 3.913 588,436 -0.18(-4.39%)
Dec 12, 2008 3.667 4.093 3.648 4.093 875,438 +0.30(+7.98%)
Dec 11, 2008 3.941 4.159 3.781 3.790 930,995 -0.09(-2.20%)
Dec 10, 2008 3.856 4.008 3.696 3.875 719,306 +0.14(+3.80%)
Dec 09, 2008 3.781 3.913 3.639 3.733 944,764 -0.05(-1.25%)
Dec 08, 2008 3.488 3.989 3.396 3.781 1,700,529 +0.38(+11.11%)
Dec 05, 2008 3.129 3.412 2.987 3.403 493,179 +0.21(+6.51%)
Dec 04, 2008 3.147 3.463 3.129 3.195 733,035 -0.09(-2.59%)
Dec 03, 2008 3.100 3.308 2.949 3.280 706,034 +0.21(+6.77%)
Dec 02, 2008 2.930 3.072 2.836 3.072 671,453 +0.23(+7.97%)
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.