Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.868 5.927 5.538 5.710 0 +0.03(+0.46%)
Feb 26, 2009 5.393 5.789 5.321 5.683 31,907,028 +0.18(+3.36%)
Feb 25, 2009 5.446 5.861 5.439 5.499 37,135,324 -0.02(-0.36%)
Feb 24, 2009 5.914 5.934 5.433 5.518 39,074,476 -0.43(-7.21%)
Feb 23, 2009 5.868 6.230 5.703 5.947 33,911,844 -0.12(-1.96%)
Feb 20, 2009 6.230 6.257 5.901 6.066 46,511,172 +0.11(+1.88%)
Feb 19, 2009 6.237 6.382 5.894 5.954 34,892,256 -0.38(-5.94%)
Feb 18, 2009 6.310 6.352 5.947 6.329 34,280,004 +0.15(+2.35%)
Feb 17, 2009 6.178 6.349 6.158 6.184 43,422,568 +0.26(+4.34%)
Feb 13, 2009 6.000 6.013 5.789 5.927 32,547,486 -0.14(-2.28%)
Feb 12, 2009 6.052 6.092 5.861 6.066 35,696,548 +0.06(+0.99%)
Feb 11, 2009 5.670 6.105 5.568 6.006 53,207,400 +0.49(+8.97%)
Feb 10, 2009 5.729 5.815 5.406 5.512 34,839,436 -0.05(-0.83%)
Feb 09, 2009 5.565 5.637 5.466 5.558 20,087,726 -0.14(-2.43%)
Feb 06, 2009 5.591 5.815 5.558 5.696 23,978,034 +0.00(+0.00%)
Feb 05, 2009 5.644 5.723 5.505 5.696 23,417,018 +0.20(+3.60%)
Feb 04, 2009 5.354 5.558 5.354 5.499 27,317,812 +0.24(+4.51%)
Feb 03, 2009 5.103 5.274 5.083 5.261 25,486,698 +0.23(+4.59%)
Feb 02, 2009 5.202 5.255 4.945 5.030 23,734,778 -0.28(-5.33%)
Jan 30, 2009 5.452 5.479 5.176 5.314 0 +0.03(+0.62%)
Jan 29, 2009 4.945 5.307 4.885 5.281 27,149,684 +0.24(+4.71%)
Jan 28, 2009 5.208 5.255 4.991 5.044 26,328,436 -0.18(-3.41%)
Jan 27, 2009 5.281 5.321 5.156 5.222 24,616,098 -0.14(-2.58%)
Jan 26, 2009 5.255 5.532 5.143 5.360 49,461,124 +0.27(+5.31%)
Jan 23, 2009 4.773 5.129 4.740 5.090 38,649,764 +0.51(+11.08%)
Jan 22, 2009 4.562 4.773 4.523 4.582 24,356,892 -0.05(-1.00%)
Jan 21, 2009 4.549 4.628 4.332 4.628 19,594,548 +0.09(+1.89%)
Jan 20, 2009 4.615 4.905 4.503 4.543 37,724,544 +0.03(+0.58%)
Jan 16, 2009 4.398 4.543 4.246 4.516 26,883,274 +0.32(+7.54%)
Jan 15, 2009 4.035 4.239 3.824 4.200 25,900,490 +0.24(+5.99%)
Jan 14, 2009 4.220 4.253 3.870 3.962 29,191,936 -0.30(-6.97%)
Jan 13, 2009 4.154 4.411 4.055 4.259 22,082,192 +0.02(+0.47%)
Jan 12, 2009 4.510 4.510 4.226 4.239 20,337,572 -0.40(-8.54%)
Jan 09, 2009 4.681 4.826 4.536 4.635 19,284,482 -0.09(-1.82%)
Jan 08, 2009 4.615 4.740 4.562 4.721 24,803,758 +0.26(+5.76%)
Jan 07, 2009 4.945 4.958 4.384 4.463 32,273,620 -0.48(-9.73%)
Jan 06, 2009 4.688 5.044 4.655 4.945 22,131,128 +0.16(+3.31%)
Jan 05, 2009 4.721 4.912 4.661 4.787 27,952,236 -0.23(-4.60%)
Jan 02, 2009 5.057 5.241 4.932 5.017 21,402,906 -0.07(-1.42%)
Jan 01, 2009 5.004 5.143 4.918 5.090 0 +0.00(+0.00%)
Dec 31, 2008 5.004 5.143 4.918 5.090 20,374,718 -0.02(-0.39%)
Dec 30, 2008 4.885 5.110 4.806 5.110 21,773,056 +0.18(+3.61%)
Dec 29, 2008 4.747 5.030 4.694 4.932 32,430,466 +0.35(+7.63%)
Dec 26, 2008 4.483 4.668 4.398 4.582 13,748,171 +0.11(+2.51%)
Dec 24, 2008 4.398 4.536 4.312 4.470 7,988,410 +0.01(+0.30%)
Dec 23, 2008 4.299 4.496 4.180 4.457 20,630,692 +0.13(+2.89%)
Dec 22, 2008 4.661 4.701 4.233 4.332 19,886,206 -0.14(-3.10%)
Dec 19, 2008 4.140 4.496 4.101 4.470 32,458,010 +0.10(+2.26%)
Dec 18, 2008 4.450 4.536 4.200 4.371 34,937,832 -0.16(-3.63%)
Dec 17, 2008 4.721 4.833 4.470 4.536 40,500,924 -0.06(-1.29%)
Dec 16, 2008 4.351 4.595 4.147 4.595 41,353,352 +0.28(+6.57%)
Dec 15, 2008 4.233 4.457 4.134 4.312 38,257,668 +0.27(+6.69%)
Dec 12, 2008 3.798 4.213 3.725 4.042 29,497,954 +0.11(+2.85%)
Dec 11, 2008 3.923 4.318 3.864 3.929 55,645,760 +0.18(+4.93%)
Dec 10, 2008 3.475 3.791 3.395 3.745 64,936,284 +0.29(+8.40%)
Dec 09, 2008 3.343 3.580 3.264 3.455 24,453,670 +0.05(+1.35%)
Dec 08, 2008 3.560 3.587 3.362 3.409 23,332,052 +0.15(+4.66%)
Dec 05, 2008 3.165 3.257 2.921 3.257 25,356,744 -0.01(-0.40%)
Dec 04, 2008 3.323 3.488 3.211 3.270 25,447,290 -0.11(-3.13%)
Dec 03, 2008 3.395 3.501 3.257 3.376 24,065,024 -0.12(-3.40%)
Dec 02, 2008 3.336 3.494 3.270 3.494 22,222,518 +0.28(+8.83%)
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.