Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.761 5.115 4.684 4.876 0 -0.05(-1.04%)
Feb 26, 2009 5.414 5.414 4.901 4.927 6,644,264 -0.20(-3.83%)
Feb 25, 2009 4.948 5.341 4.607 5.123 9,457,617 +0.36(+7.53%)
Feb 24, 2009 4.436 4.850 4.231 4.765 8,132,828 +0.38(+8.77%)
Feb 23, 2009 4.863 5.025 4.338 4.381 7,400,830 -0.40(-8.39%)
Feb 20, 2009 4.227 4.961 4.227 4.782 0 +0.18(+3.99%)
Feb 19, 2009 4.705 4.991 4.521 4.598 7,976,927 -0.01(-0.19%)
Feb 18, 2009 5.021 5.038 4.483 4.607 7,889,680 -0.23(-4.68%)
Feb 17, 2009 5.378 5.378 4.813 4.833 9,401,705 -0.59(-10.93%)
Feb 13, 2009 5.686 5.895 5.414 5.426 7,515,758 -0.54(-9.01%)
Feb 12, 2009 5.987 6.167 5.434 5.963 11,877,863 -0.22(-3.50%)
Feb 11, 2009 6.476 6.764 5.738 6.179 14,086,169 -0.03(-0.45%)
Feb 10, 2009 6.508 6.868 6.151 6.207 11,399,751 -0.38(-5.72%)
Feb 09, 2009 6.087 6.660 6.047 6.584 7,534,519 +0.54(+8.88%)
Feb 06, 2009 5.626 6.291 5.550 6.047 0 +0.44(+7.86%)
Feb 05, 2009 5.450 5.927 5.366 5.606 7,063,855 +0.05(+0.94%)
Feb 04, 2009 5.658 5.879 5.478 5.554 7,430,930 -0.10(-1.77%)
Feb 03, 2009 5.895 6.211 5.530 5.654 7,471,503 -0.20(-3.36%)
Feb 02, 2009 5.847 5.959 5.522 5.851 7,264,784 -0.06(-0.95%)
Jan 30, 2009 6.404 6.732 5.766 5.907 0 -0.44(-7.00%)
Jan 29, 2009 7.077 7.169 6.291 6.352 7,169,198 -0.87(-12.09%)
Jan 28, 2009 6.632 7.313 6.632 7.225 7,470,213 +0.76(+11.78%)
Jan 27, 2009 6.544 6.728 6.207 6.464 3,765,756 +0.02(+0.37%)
Jan 26, 2009 6.404 6.772 6.219 6.440 5,041,147 +0.00(+0.00%)
Jan 23, 2009 6.147 6.596 6.007 6.440 5,812,593 +0.06(+1.01%)
Jan 22, 2009 6.692 6.893 6.235 6.376 11,040,240 -0.35(-5.24%)
Jan 21, 2009 5.943 6.772 5.895 6.728 9,293,238 +0.90(+15.47%)
Jan 20, 2009 6.592 6.634 5.770 5.827 10,801,223 -0.89(-13.30%)
Jan 16, 2009 6.303 6.796 6.059 6.720 0 +0.61(+10.04%)
Jan 15, 2009 5.947 6.191 5.402 6.107 9,368,086 +0.18(+2.97%)
Jan 14, 2009 6.235 6.319 5.783 5.931 9,236,271 -0.63(-9.59%)
Jan 13, 2009 6.372 6.620 6.247 6.560 9,044,762 +0.48(+7.98%)
Jan 12, 2009 6.776 6.836 5.939 6.075 8,317,845 -0.84(-12.17%)
Jan 09, 2009 7.606 7.606 6.816 6.917 7,413,681 -0.70(-9.16%)
Jan 08, 2009 7.602 7.754 7.285 7.614 5,791,254 -0.01(-0.11%)
Jan 07, 2009 7.866 8.099 7.450 7.622 5,174,022 -0.33(-4.18%)
Jan 06, 2009 7.385 8.195 7.385 7.954 10,367,415 +0.63(+8.53%)
Jan 05, 2009 7.285 8.023 7.157 7.329 7,962,405 -0.05(-0.65%)
Jan 02, 2009 7.301 7.714 7.289 7.377 0 +0.10(+1.38%)
Jan 01, 2009 7.081 7.369 6.977 7.277 0 +0.00(+0.00%)
Dec 31, 2008 7.081 7.369 6.977 7.277 7,460,997 +0.21(+3.01%)
Dec 30, 2008 6.925 7.105 6.796 7.065 5,271,435 +0.19(+2.74%)
Dec 29, 2008 8.147 8.203 6.644 6.876 8,593,833 -1.25(-15.34%)
Dec 26, 2008 8.103 8.195 7.638 8.123 0 +0.16(+1.96%)
Dec 24, 2008 8.572 8.604 7.862 7.966 6,001,332 -0.52(-6.09%)
Dec 23, 2008 8.592 8.896 8.315 8.483 8,073,912 -0.11(-1.26%)
Dec 22, 2008 8.343 9.473 8.227 8.592 13,081,403 +0.24(+2.88%)
Dec 19, 2008 7.490 8.648 7.490 8.351 9,623,991 +0.92(+12.34%)
Dec 18, 2008 8.183 8.215 7.189 7.434 14,051,065 -0.40(-5.11%)
Dec 17, 2008 6.885 8.708 6.720 7.834 19,152,802 +0.77(+10.89%)
Dec 16, 2008 5.811 7.065 5.783 7.065 12,424,731 +1.31(+22.86%)
Dec 15, 2008 5.738 6.247 5.482 5.750 12,991,347 +0.02(+0.42%)
Dec 12, 2008 4.544 6.083 4.408 5.726 0 +0.99(+21.00%)
Dec 11, 2008 5.610 5.710 4.636 4.733 13,643,293 -1.06(-18.27%)
Dec 10, 2008 5.282 5.831 5.213 5.791 8,719,527 +0.59(+11.41%)
Dec 09, 2008 5.582 5.999 5.085 5.197 12,366,574 -0.40(-7.22%)
Dec 08, 2008 4.628 5.746 4.468 5.602 18,605,408 +1.22(+27.90%)
Dec 05, 2008 3.867 4.460 3.867 4.380 0 +0.36(+8.86%)
Dec 04, 2008 4.300 4.725 3.967 4.023 14,074,326 -0.31(-7.12%)
Dec 03, 2008 3.931 4.356 3.883 4.332 15,396,267 +0.13(+3.05%)
Dec 02, 2008 4.015 4.388 3.807 4.204 23,548,310 +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.