Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 1.290 1.290 1.240 1.240 11,977 +0.00(+0.00%)
May 28, 2009 1.280 1.280 1.200 1.240 12,152 +0.04(+3.33%)
May 27, 2009 1.270 1.320 1.200 1.200 21,669 -0.07(-5.51%)
May 26, 2009 1.200 1.390 1.200 1.270 33,070 +0.11(+9.48%)
May 22, 2009 1.210 1.250 1.130 1.160 36,429 -0.08(-6.45%)
May 21, 2009 1.310 1.310 1.180 1.240 90,992 -0.07(-5.34%)
May 20, 2009 1.340 1.380 1.310 1.310 25,074 -0.02(-1.50%)
May 19, 2009 1.400 1.480 1.330 1.330 19,801 -0.07(-5.00%)
May 18, 2009 1.460 1.500 1.330 1.400 59,400 -0.04(-2.78%)
May 15, 2009 1.460 1.460 1.400 1.440 12,820 +0.03(+2.13%)
May 14, 2009 1.310 1.460 1.310 1.410 24,200 +0.03(+2.17%)
May 13, 2009 1.440 1.470 1.380 1.380 59,334 -0.09(-6.12%)
May 12, 2009 1.500 1.545 1.410 1.470 55,270 -0.00(-0.27%)
May 11, 2009 1.470 1.500 1.380 1.474 73,186 +0.15(+11.67%)
May 08, 2009 1.410 1.410 1.300 1.320 19,499 -0.09(-6.38%)
May 07, 2009 1.490 1.540 1.280 1.410 92,977 -0.09(-5.99%)
May 06, 2009 1.690 1.690 1.400 1.500 112,799 -0.14(-8.54%)
May 05, 2009 1.690 1.690 1.500 1.640 78,362 +0.02(+1.23%)
May 04, 2009 1.630 1.700 1.570 1.620 83,426 +0.10(+6.57%)
May 01, 2009 1.500 1.690 1.462 1.520 128,849 +0.02(+1.34%)
Apr 30, 2009 1.450 1.500 1.420 1.500 74,461 +0.08(+5.63%)
Apr 29, 2009 1.420 1.490 1.400 1.420 52,745 +0.02(+1.44%)
Apr 28, 2009 1.340 1.400 1.270 1.400 84,229 +0.11(+8.52%)
Apr 27, 2009 1.380 1.430 1.280 1.290 51,498 -0.05(-3.73%)
Apr 24, 2009 1.390 1.390 1.320 1.340 13,377 +0.00(+0.00%)
Apr 23, 2009 1.250 1.360 1.250 1.340 34,740 +0.08(+6.35%)
Apr 22, 2009 1.300 1.320 1.250 1.260 31,235 -0.02(-1.56%)
Apr 21, 2009 1.260 1.340 1.250 1.280 11,131 +0.00(+0.00%)
Apr 20, 2009 1.250 1.320 1.250 1.280 32,469 -0.05(-3.76%)
Apr 17, 2009 1.310 1.350 1.250 1.330 46,396 +0.02(+1.53%)
Apr 16, 2009 1.250 1.350 1.250 1.310 35,238 +0.06(+4.80%)
Apr 15, 2009 1.210 1.260 1.200 1.250 6,357 +0.03(+2.45%)
Apr 14, 2009 1.250 1.350 1.210 1.220 39,652 -0.02(-1.60%)
Apr 13, 2009 1.240 1.250 1.210 1.240 11,972 +0.01(+0.80%)
Apr 09, 2009 1.250 1.290 1.230 1.230 21,139 -0.03(-2.54%)
Apr 08, 2009 1.280 1.280 1.262 1.262 5,340 -0.01(-0.63%)
Apr 07, 2009 1.270 1.290 1.250 1.270 21,837 -0.02(-1.55%)
Apr 06, 2009 1.300 1.300 1.240 1.290 13,450 +0.05(+4.03%)
Apr 03, 2009 1.270 1.300 1.240 1.240 5,511 -0.07(-5.34%)
Apr 02, 2009 1.350 1.350 1.270 1.310 24,987 +0.02(+1.55%)
Apr 01, 2009 1.350 1.360 1.280 1.290 17,819 +0.01(+0.78%)
Mar 31, 2009 1.390 1.390 1.280 1.280 18,490 +0.01(+0.79%)
Mar 30, 2009 1.330 1.360 1.250 1.270 26,023 -0.13(-9.29%)
Mar 26, 2009 1.500 1.520 1.380 1.400 35,400 -0.02(-1.41%)
Mar 25, 2009 1.350 1.500 1.200 1.420 85,689 +0.16(+12.70%)
Mar 24, 2009 1.350 1.350 1.200 1.260 25,292 -0.07(-5.26%)
Mar 23, 2009 1.360 1.360 1.200 1.330 49,793 +0.17(+14.66%)
Mar 20, 2009 1.300 1.300 1.150 1.160 28,016 -0.06(-4.92%)
Mar 19, 2009 1.400 1.401 1.110 1.220 44,723 -0.14(-10.29%)
Mar 18, 2009 1.430 1.430 1.360 1.360 33,440 +0.01(+0.74%)
Mar 17, 2009 1.500 1.500 1.330 1.350 41,165 -0.11(-7.84%)
Mar 16, 2009 1.660 1.660 1.400 1.465 87,754 -0.09(-5.49%)
Mar 13, 2009 1.500 1.610 1.480 1.550 74,531 +0.07(+4.74%)
Mar 12, 2009 1.420 1.490 1.350 1.480 112,854 +0.13(+9.62%)
Mar 11, 2009 1.400 1.400 1.330 1.350 39,537 +0.05(+3.85%)
Mar 10, 2009 1.290 1.300 1.190 1.300 89,312 +0.04(+3.17%)
Mar 09, 2009 1.340 1.480 1.230 1.260 232,960 +0.18(+16.68%)
Mar 06, 2009 1.176 1.176 1.080 1.080 27,643 -0.03(-2.70%)
Mar 05, 2009 1.230 1.250 1.110 1.110 44,994 -0.12(-9.76%)
Mar 04, 2009 1.400 1.400 1.210 1.230 72,517 -0.15(-10.87%)
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.