Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.762 5.117 4.686 4.878 0 -0.05(-1.04%)
Feb 26, 2009 5.416 5.416 4.903 4.929 6,641,609 -0.20(-3.83%)
Feb 25, 2009 4.950 5.343 4.609 5.125 9,453,837 +0.36(+7.53%)
Feb 24, 2009 4.438 4.852 4.233 4.767 8,129,578 +0.38(+8.77%)
Feb 23, 2009 4.865 5.027 4.340 4.382 7,397,872 -0.40(-8.39%)
Feb 20, 2009 4.229 4.963 4.229 4.784 0 +0.18(+3.99%)
Feb 19, 2009 4.707 4.993 4.523 4.600 7,973,739 -0.01(-0.19%)
Feb 18, 2009 5.023 5.040 4.485 4.609 7,886,527 -0.23(-4.68%)
Feb 17, 2009 5.380 5.380 4.815 4.835 9,397,949 -0.59(-10.93%)
Feb 13, 2009 5.689 5.897 5.416 5.428 7,512,755 -0.54(-9.01%)
Feb 12, 2009 5.989 6.170 5.436 5.965 11,873,118 -0.22(-3.50%)
Feb 11, 2009 6.478 6.767 5.741 6.182 14,080,541 -0.03(-0.45%)
Feb 10, 2009 6.510 6.871 6.154 6.210 11,395,197 -0.38(-5.72%)
Feb 09, 2009 6.089 6.663 6.049 6.587 7,531,508 +0.54(+8.88%)
Feb 06, 2009 5.628 6.294 5.552 6.049 0 +0.44(+7.86%)
Feb 05, 2009 5.452 5.929 5.368 5.608 7,061,033 +0.05(+0.94%)
Feb 04, 2009 5.661 5.881 5.480 5.556 7,427,961 -0.10(-1.77%)
Feb 03, 2009 5.897 6.214 5.532 5.657 7,468,518 -0.20(-3.36%)
Feb 02, 2009 5.849 5.961 5.524 5.853 7,261,882 -0.06(-0.95%)
Jan 30, 2009 6.406 6.735 5.769 5.909 0 -0.44(-7.00%)
Jan 29, 2009 7.080 7.172 6.294 6.354 7,166,334 -0.87(-12.09%)
Jan 28, 2009 6.635 7.316 6.635 7.228 7,467,229 +0.76(+11.78%)
Jan 27, 2009 6.546 6.731 6.210 6.466 3,764,251 +0.02(+0.37%)
Jan 26, 2009 6.406 6.775 6.222 6.442 5,039,133 +0.00(+0.00%)
Jan 23, 2009 6.150 6.599 6.009 6.442 5,810,270 +0.06(+1.01%)
Jan 22, 2009 6.695 6.895 6.238 6.378 11,035,830 -0.35(-5.24%)
Jan 21, 2009 5.945 6.775 5.897 6.731 9,289,525 +0.90(+15.47%)
Jan 20, 2009 6.595 6.637 5.773 5.829 10,796,908 -0.89(-13.30%)
Jan 16, 2009 6.306 6.799 6.061 6.723 0 +0.61(+10.04%)
Jan 15, 2009 5.949 6.194 5.404 6.110 9,364,344 +0.18(+2.97%)
Jan 14, 2009 6.238 6.322 5.785 5.933 9,232,581 -0.63(-9.59%)
Jan 13, 2009 6.374 6.623 6.250 6.563 9,041,149 +0.49(+7.98%)
Jan 12, 2009 6.779 6.839 5.941 6.077 8,314,522 -0.84(-12.17%)
Jan 09, 2009 7.609 7.609 6.819 6.919 7,410,719 -0.70(-9.16%)
Jan 08, 2009 7.605 7.757 7.288 7.617 5,788,940 -0.01(-0.11%)
Jan 07, 2009 7.869 8.102 7.453 7.625 5,171,955 -0.33(-4.18%)
Jan 06, 2009 7.388 8.198 7.388 7.958 10,363,273 +0.63(+8.53%)
Jan 05, 2009 7.288 8.026 7.160 7.332 7,959,224 -0.05(-0.65%)
Jan 02, 2009 7.304 7.717 7.292 7.380 0 +0.10(+1.38%)
Jan 01, 2009 7.084 7.372 6.979 7.280 0 +0.00(+0.00%)
Dec 31, 2008 7.084 7.372 6.979 7.280 7,458,017 +0.21(+3.01%)
Dec 30, 2008 6.927 7.108 6.799 7.068 5,269,329 +0.19(+2.74%)
Dec 29, 2008 8.150 8.206 6.647 6.879 8,590,400 -1.25(-15.34%)
Dec 26, 2008 8.106 8.198 7.641 8.126 0 +0.16(+1.96%)
Dec 24, 2008 8.575 8.607 7.865 7.970 5,998,934 -0.52(-6.09%)
Dec 23, 2008 8.595 8.900 8.318 8.487 8,070,686 -0.11(-1.26%)
Dec 22, 2008 8.346 9.477 8.230 8.595 13,076,177 +0.24(+2.88%)
Dec 19, 2008 7.493 8.651 7.493 8.355 9,620,146 +0.92(+12.34%)
Dec 18, 2008 8.186 8.218 7.192 7.436 14,045,452 -0.40(-5.11%)
Dec 17, 2008 6.887 8.711 6.723 7.837 19,145,150 +0.77(+10.89%)
Dec 16, 2008 5.813 7.068 5.785 7.068 12,419,767 +1.31(+22.86%)
Dec 15, 2008 5.741 6.250 5.484 5.753 12,986,157 +0.02(+0.42%)
Dec 12, 2008 4.546 6.085 4.410 5.729 0 +0.99(+21.00%)
Dec 11, 2008 5.612 5.713 4.638 4.734 13,637,842 -1.06(-18.27%)
Dec 10, 2008 5.284 5.833 5.216 5.793 8,716,043 +0.59(+11.41%)
Dec 09, 2008 5.584 6.001 5.087 5.200 12,361,633 -0.40(-7.22%)
Dec 08, 2008 4.630 5.749 4.470 5.604 18,597,976 +1.22(+27.90%)
Dec 05, 2008 3.869 4.462 3.869 4.382 0 +0.36(+8.86%)
Dec 04, 2008 4.302 4.726 3.969 4.025 14,068,703 -0.31(-7.12%)
Dec 03, 2008 3.933 4.358 3.885 4.334 15,390,116 +0.13(+3.05%)
Dec 02, 2008 4.017 4.390 3.808 4.205 23,538,902 +0.26(+6.50%)
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.