Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.938 4.951 4.619 4.748 141,149,712 -0.20(-4.11%)
Oct 29, 2009 4.843 4.985 4.789 4.951 102,375,856 +0.23(+4.89%)
Oct 28, 2009 4.931 4.978 4.673 4.721 139,480,816 -0.25(-5.05%)
Oct 27, 2009 5.073 5.107 4.863 4.972 107,574,696 -0.09(-1.87%)
Oct 26, 2009 5.223 5.318 5.019 5.067 89,286,088 -0.11(-2.10%)
Oct 23, 2009 5.229 5.250 5.121 5.175 70,334,296 -0.09(-1.68%)
Oct 22, 2009 5.243 5.338 5.168 5.263 78,749,416 -0.01(-0.26%)
Oct 21, 2009 5.216 5.413 5.189 5.277 102,829,888 +0.05(+0.91%)
Oct 20, 2009 5.216 5.229 5.209 5.229 73,838,608 +0.09(+1.85%)
Oct 19, 2009 5.114 5.209 5.033 5.134 92,590,448 +0.10(+2.02%)
Oct 16, 2009 5.128 5.148 5.019 5.033 69,841,424 -0.16(-3.13%)
Oct 15, 2009 5.162 5.250 5.162 5.196 59,468,248 +0.00(+0.00%)
Oct 14, 2009 5.290 5.297 5.162 5.196 86,720,096 +0.03(+0.52%)
Oct 13, 2009 5.141 5.345 5.094 5.168 147,858,288 +0.00(+0.00%)
Oct 12, 2009 4.924 5.311 4.856 5.168 224,472,512 +0.34(+7.02%)
Oct 09, 2009 4.850 4.856 4.782 4.829 48,082,552 -0.04(-0.84%)
Oct 08, 2009 4.877 4.931 4.822 4.870 115,491,664 +0.03(+0.70%)
Oct 07, 2009 4.822 4.843 4.749 4.836 49,882,608 -0.01(-0.14%)
Oct 06, 2009 4.870 4.897 4.775 4.843 71,481,152 +0.06(+1.28%)
Oct 05, 2009 4.707 4.802 4.639 4.782 62,943,996 +0.14(+3.07%)
Oct 02, 2009 4.619 4.741 4.483 4.639 82,305,280 -0.09(-1.87%)
Oct 01, 2009 4.870 4.917 4.728 4.728 149,505,552 -0.16(-3.33%)
Sep 30, 2009 5.073 5.087 4.843 4.890 141,405,296 -0.16(-3.22%)
Sep 29, 2009 5.080 5.087 4.992 5.053 68,869,888 +0.03(+0.54%)
Sep 28, 2009 4.992 5.087 4.972 5.026 67,573,064 +0.08(+1.65%)
Sep 25, 2009 4.978 5.053 4.884 4.945 91,274,808 -0.03(-0.55%)
Sep 24, 2009 5.107 5.121 4.890 4.972 130,229,576 -0.02(-0.41%)
Sep 23, 2009 4.884 5.148 4.870 4.992 205,348,816 +0.24(+4.99%)
Sep 22, 2009 4.694 4.809 4.680 4.755 81,805,928 +0.12(+2.64%)
Sep 21, 2009 4.666 4.694 4.578 4.633 77,820,424 -0.07(-1.58%)
Sep 18, 2009 4.741 4.789 4.700 4.707 78,628,464 -0.16(-3.34%)
Sep 17, 2009 4.782 4.917 4.646 4.870 152,291,504 +0.09(+1.80%)
Sep 16, 2009 4.978 4.992 4.761 4.784 157,616,944 -0.10(-2.05%)
Sep 15, 2009 5.012 5.046 4.884 4.884 74,744,944 -0.13(-2.57%)
Sep 14, 2009 4.951 5.019 4.870 5.012 50,890,140 +0.04(+0.82%)
Sep 11, 2009 5.060 5.114 4.951 4.972 71,930,008 -0.07(-1.48%)
Sep 10, 2009 5.040 5.073 4.985 5.046 50,166,144 +0.03(+0.68%)
Sep 09, 2009 4.965 5.101 4.917 5.012 70,003,808 +0.06(+1.23%)
Sep 08, 2009 5.107 5.121 4.931 4.951 67,061,596 -0.09(-1.75%)
Sep 04, 2009 5.080 5.121 4.931 5.040 62,718,196 -0.03(-0.67%)
Sep 03, 2009 4.843 5.101 4.728 5.073 128,319,416 +0.31(+6.40%)
Sep 02, 2009 4.870 4.890 4.660 4.768 97,150,000 -0.14(-2.89%)
Sep 01, 2009 5.094 5.270 4.836 4.910 151,421,216 -0.24(-4.75%)
Aug 31, 2009 5.155 5.182 5.067 5.155 64,527,464 -0.09(-1.68%)
Aug 28, 2009 5.243 5.290 5.216 5.243 65,240,160 +0.04(+0.78%)
Aug 27, 2009 5.196 5.229 5.060 5.202 92,147,144 +0.04(+0.79%)
Aug 26, 2009 5.162 5.182 5.026 5.162 65,554,160 +0.01(+0.26%)
Aug 25, 2009 5.040 5.189 5.040 5.148 78,869,232 +0.12(+2.43%)
Aug 24, 2009 5.257 5.297 4.958 5.026 137,828,544 -0.22(-4.26%)
Aug 21, 2009 5.284 5.311 5.168 5.250 81,506,400 +0.04(+0.78%)
Aug 20, 2009 5.223 5.250 5.196 5.209 43,588,884 +0.02(+0.39%)
Aug 19, 2009 5.087 5.257 5.087 5.189 69,879,800 +0.01(+0.13%)
Aug 18, 2009 5.101 5.257 5.073 5.182 106,657,640 +0.20(+3.95%)
Aug 17, 2009 5.094 5.168 4.836 4.985 115,914,824 -0.33(-6.13%)
Aug 14, 2009 5.413 5.433 5.257 5.311 85,540,360 -0.05(-0.89%)
Aug 13, 2009 5.324 5.372 5.223 5.358 129,724,112 +0.14(+2.60%)
Aug 12, 2009 5.324 5.406 5.216 5.223 108,687,728 -0.07(-1.41%)
Aug 11, 2009 5.189 5.379 5.182 5.297 120,418,784 +0.06(+1.17%)
Aug 10, 2009 5.385 5.399 5.168 5.236 133,104,176 -0.20(-3.62%)
Aug 07, 2009 5.650 5.657 5.426 5.433 140,640,096 -0.04(-0.74%)
Aug 06, 2009 5.779 5.799 5.365 5.474 195,155,904 -0.25(-4.38%)
Aug 05, 2009 5.772 5.820 5.643 5.725 143,263,472 +0.11(+2.04%)
Aug 04, 2009 5.697 5.772 5.487 5.610 180,480,880 -0.04(-0.71%)
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.