Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.889 10.17 9.820 10.17 22,295,990 +0.36(+3.67%)
May 28, 2009 10.37 10.37 9.598 9.806 33,347,270 -0.27(-2.68%)
May 27, 2009 10.19 10.39 10.04 10.08 18,077,760 -0.11(-1.08%)
May 26, 2009 9.717 10.27 9.634 10.19 21,466,692 +0.37(+3.79%)
May 22, 2009 9.793 9.910 9.621 9.814 16,298,750 +0.12(+1.28%)
May 21, 2009 9.917 9.944 9.565 9.689 14,774,322 -0.34(-3.37%)
May 20, 2009 9.993 10.52 9.972 10.03 32,055,564 +0.22(+2.25%)
May 19, 2009 9.834 9.924 9.593 9.807 18,709,216 +0.06(+0.57%)
May 18, 2009 9.655 9.876 9.510 9.752 22,515,228 +0.19(+1.95%)
May 15, 2009 9.765 9.889 9.469 9.565 23,891,430 -0.14(-1.42%)
May 14, 2009 9.283 9.793 9.283 9.703 19,113,242 +0.43(+4.61%)
May 13, 2009 9.434 9.531 9.167 9.276 22,585,440 -0.31(-3.24%)
May 12, 2009 9.820 9.869 9.434 9.586 29,858,900 -0.11(-1.14%)
May 11, 2009 9.903 9.972 9.662 9.696 17,400,898 -0.34(-3.43%)
May 08, 2009 10.21 10.39 9.903 10.04 24,504,878 -0.06(-0.61%)
May 07, 2009 10.90 10.94 9.993 10.10 29,653,224 -0.72(-6.68%)
May 06, 2009 10.71 10.92 10.61 10.83 27,553,442 +0.28(+2.68%)
May 05, 2009 10.21 10.58 10.20 10.54 23,504,308 +0.28(+2.68%)
May 04, 2009 10.20 10.30 10.19 10.27 22,363,030 +0.42(+4.27%)
May 01, 2009 10.28 10.28 9.469 9.848 33,773,432 -0.23(-2.26%)
Apr 30, 2009 10.54 10.59 9.993 10.08 33,031,192 -0.16(-1.55%)
Apr 29, 2009 10.23 10.41 10.17 10.23 27,401,150 +0.11(+1.09%)
Apr 28, 2009 10.68 10.68 10.05 10.12 39,170,296 -0.79(-7.26%)
Apr 27, 2009 10.81 11.27 10.70 10.92 48,714,288 +0.35(+3.33%)
Apr 24, 2009 10.48 10.63 10.13 10.56 31,158,944 +0.14(+1.39%)
Apr 23, 2009 10.30 10.44 9.993 10.42 22,652,936 +0.26(+2.51%)
Apr 22, 2009 10.29 10.47 10.10 10.16 23,640,134 -0.23(-2.25%)
Apr 21, 2009 9.917 10.59 9.841 10.40 19,936,710 +0.34(+3.43%)
Apr 20, 2009 10.36 10.45 9.993 10.05 14,081,970 -0.47(-4.45%)
Apr 17, 2009 10.48 10.59 10.23 10.52 26,161,364 +0.14(+1.40%)
Apr 16, 2009 10.21 10.48 10.06 10.38 17,319,832 +0.25(+2.45%)
Apr 15, 2009 10.08 10.15 9.820 10.13 14,015,513 +0.08(+0.75%)
Apr 14, 2009 10.23 10.25 10.01 10.05 18,438,660 -0.14(-1.35%)
Apr 13, 2009 10.19 10.28 10.05 10.19 20,222,192 -0.21(-2.05%)
Apr 09, 2009 10.65 10.68 10.35 10.41 28,059,762 +0.12(+1.21%)
Apr 08, 2009 10.13 10.35 9.993 10.28 20,607,056 +0.33(+3.32%)
Apr 07, 2009 10.37 10.37 9.931 9.951 38,011,948 -0.88(-8.14%)
Apr 06, 2009 10.90 10.92 10.59 10.83 38,810,616 -0.17(-1.50%)
Apr 03, 2009 10.48 11.03 10.23 11.00 39,390,116 +0.50(+4.72%)
Apr 02, 2009 10.01 10.61 9.931 10.50 61,265,672 +0.75(+7.70%)
Apr 01, 2009 9.138 10.01 9.097 9.752 58,292,548 +0.61(+6.63%)
Mar 31, 2009 8.980 9.352 8.952 9.145 23,469,986 +0.28(+3.11%)
Mar 30, 2009 9.117 9.131 8.656 8.869 25,014,694 -0.94(-9.56%)
Mar 26, 2009 9.428 9.951 9.428 9.807 36,242,616 +0.49(+5.25%)
Mar 25, 2009 9.200 9.572 9.000 9.317 35,741,344 +0.24(+2.66%)
Mar 24, 2009 8.973 9.304 8.890 9.076 33,353,042 +0.13(+1.46%)
Mar 23, 2009 8.959 9.018 8.897 8.945 59,551,296 +0.38(+4.42%)
Mar 20, 2009 8.959 9.090 8.490 8.566 42,054,408 -0.15(-1.74%)
Mar 19, 2009 9.131 9.131 8.318 8.718 38,346,588 +0.10(+1.20%)
Mar 18, 2009 8.477 8.752 8.208 8.614 22,782,400 +0.06(+0.73%)
Mar 17, 2009 7.829 8.552 7.746 8.552 32,296,306 +0.72(+9.15%)
Mar 16, 2009 8.125 8.242 7.815 7.836 16,013,980 -0.23(-2.90%)
Mar 13, 2009 8.222 8.256 7.739 8.070 0 -0.10(-1.18%)
Mar 12, 2009 7.815 8.187 7.718 8.166 26,048,552 +0.32(+4.04%)
Mar 11, 2009 7.732 7.918 7.670 7.849 22,484,348 +0.13(+1.70%)
Mar 10, 2009 7.036 7.753 6.995 7.718 30,481,004 +0.83(+12.11%)
Mar 09, 2009 6.905 7.374 6.836 6.885 20,784,152 -0.10(-1.48%)
Mar 06, 2009 7.009 7.339 6.795 6.988 0 +0.03(+0.50%)
Mar 05, 2009 7.064 7.250 6.892 6.954 26,625,630 -0.27(-3.72%)
Mar 04, 2009 6.313 7.498 6.313 7.222 30,837,460 +0.68(+10.43%)
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.