Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.210 2.310 2.140 2.280 91,212 +0.11(+5.07%)
Mar 30, 2009 2.390 2.460 2.100 2.170 103,443 -0.51(-19.03%)
Mar 26, 2009 2.720 2.720 2.620 2.680 95,431 +0.06(+2.29%)
Mar 25, 2009 2.810 2.980 2.510 2.620 76,516 -0.15(-5.42%)
Mar 24, 2009 2.830 2.910 2.710 2.770 163,488 -0.05(-1.77%)
Mar 23, 2009 2.800 2.840 2.740 2.820 180,390 +0.33(+13.25%)
Mar 20, 2009 2.220 2.490 2.150 2.490 241,410 +0.27(+12.16%)
Mar 19, 2009 2.060 2.220 2.000 2.220 128,248 +0.20(+9.90%)
Mar 18, 2009 1.900 2.070 1.890 2.020 115,017 +0.11(+5.76%)
Mar 17, 2009 1.810 1.910 1.800 1.910 50,352 +0.10(+5.52%)
Mar 16, 2009 1.780 1.880 1.750 1.810 92,438 +0.06(+3.43%)
Mar 13, 2009 1.760 1.845 1.700 1.750 0 +0.06(+3.55%)
Mar 12, 2009 1.530 1.690 1.500 1.690 222,272 +0.15(+9.74%)
Mar 11, 2009 1.710 1.730 1.520 1.540 134,764 -0.14(-8.33%)
Mar 10, 2009 1.610 1.820 1.570 1.680 206,560 +0.13(+8.39%)
Mar 09, 2009 1.550 1.770 1.530 1.550 246,101 +0.05(+3.33%)
Mar 06, 2009 1.700 1.720 1.480 1.500 0 -0.18(-10.71%)
Mar 05, 2009 1.640 1.830 1.590 1.680 103,766 -0.03(-1.75%)
Mar 04, 2009 1.800 1.940 1.660 1.710 197,006 -0.16(-8.56%)
Mar 02, 2009 2.040 2.270 1.820 1.870 182,501 -0.29(-13.43%)
Feb 27, 2009 2.340 2.430 2.000 2.160 0 -0.16(-6.90%)
Feb 26, 2009 2.340 2.500 2.300 2.320 210,629 +0.02(+0.87%)
Feb 25, 2009 2.590 2.610 2.300 2.300 139,320 -0.33(-12.55%)
Feb 24, 2009 2.770 2.770 2.580 2.630 140,673 -0.07(-2.59%)
Feb 23, 2009 3.390 3.390 2.510 2.700 220,618 -0.60(-18.18%)
Feb 20, 2009 3.300 3.390 3.010 3.300 0 -0.09(-2.65%)
Feb 19, 2009 3.700 3.700 3.000 3.390 141,600 -0.27(-7.38%)
Feb 18, 2009 3.900 3.900 3.610 3.660 167,379 -0.19(-4.94%)
Feb 17, 2009 3.700 4.000 3.700 3.850 157,916 -0.13(-3.27%)
Feb 13, 2009 3.880 4.050 3.800 3.980 0 +0.12(+3.11%)
Feb 12, 2009 4.000 4.030 3.520 3.860 214,153 -0.27(-6.54%)
Feb 11, 2009 4.100 4.130 3.880 4.130 61,759 +0.07(+1.72%)
Feb 10, 2009 4.230 4.600 4.060 4.060 130,369 -0.19(-4.47%)
Feb 09, 2009 4.610 4.670 4.170 4.250 116,003 -0.37(-8.01%)
Feb 06, 2009 4.450 4.680 4.310 4.620 0 +0.17(+3.82%)
Feb 05, 2009 4.250 4.530 3.800 4.450 128,764 +0.17(+3.97%)
Feb 04, 2009 3.940 4.650 3.780 4.280 275,565 +0.42(+10.88%)
Feb 03, 2009 3.900 3.920 3.511 3.860 183,782 -0.04(-1.03%)
Feb 02, 2009 3.260 4.110 3.240 3.900 326,823 +0.63(+19.27%)
Jan 30, 2009 3.520 3.630 3.270 3.270 0 -0.18(-5.22%)
Jan 29, 2009 3.930 3.980 3.450 3.450 211,407 -0.62(-15.23%)
Jan 28, 2009 3.900 4.100 3.670 4.070 161,236 +0.23(+5.99%)
Jan 27, 2009 3.960 4.050 3.530 3.840 213,029 -0.13(-3.27%)
Jan 26, 2009 3.520 4.060 3.510 3.970 215,175 +0.47(+13.43%)
Jan 23, 2009 3.490 3.790 3.460 3.500 0 -0.15(-4.11%)
Jan 22, 2009 3.600 3.930 3.550 3.650 200,541 -0.05(-1.35%)
Jan 21, 2009 3.760 3.760 3.200 3.700 179,800 +0.01(+0.27%)
Jan 20, 2009 4.230 4.280 3.560 3.690 323,293 -0.61(-14.19%)
Jan 16, 2009 5.090 5.090 4.050 4.300 0 -0.71(-14.17%)
Jan 15, 2009 4.910 5.150 4.760 5.010 162,733 +0.10(+2.04%)
Jan 14, 2009 4.780 5.000 4.610 4.910 180,225 +0.03(+0.61%)
Jan 13, 2009 4.350 4.980 4.350 4.880 153,498 +0.52(+11.93%)
Jan 12, 2009 4.430 4.540 4.280 4.360 139,423 -0.09(-2.02%)
Jan 09, 2009 4.900 4.900 4.225 4.450 224,865 -0.46(-9.37%)
Jan 08, 2009 4.510 4.970 4.330 4.910 174,847 +0.36(+7.91%)
Jan 07, 2009 4.630 4.720 4.330 4.550 281,979 -0.20(-4.21%)
Jan 06, 2009 5.170 5.240 4.600 4.750 250,209 -0.49(-9.35%)
Jan 05, 2009 4.590 5.250 4.340 5.240 282,783 +0.89(+20.46%)
Jan 02, 2009 4.600 4.600 4.290 4.350 0 -0.27(-5.84%)
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.