Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.863 6.786 5.748 6.245 22,086,622 +0.61(+10.87%)
Apr 29, 2009 5.260 5.739 5.216 5.633 12,866,257 +0.43(+8.36%)
Apr 28, 2009 5.251 5.340 5.136 5.198 9,470,357 -0.13(-2.50%)
Apr 27, 2009 5.429 5.535 5.269 5.331 11,266,916 -0.19(-3.38%)
Apr 24, 2009 5.225 5.564 5.154 5.517 10,168,287 +0.37(+7.24%)
Apr 23, 2009 5.322 5.340 5.012 5.145 10,013,036 -0.11(-2.03%)
Apr 22, 2009 5.251 5.535 5.021 5.251 12,817,146 -0.23(-4.21%)
Apr 21, 2009 5.101 5.597 5.012 5.482 12,386,838 +0.38(+7.48%)
Apr 20, 2009 5.766 5.766 4.976 5.101 20,534,318 -0.84(-14.18%)
Apr 17, 2009 4.959 6.067 4.834 5.943 32,986,176 +0.98(+19.86%)
Apr 16, 2009 4.799 5.065 4.701 4.959 7,364,575 +0.22(+4.68%)
Apr 15, 2009 4.542 4.746 4.471 4.737 5,979,164 +0.15(+3.29%)
Apr 14, 2009 4.799 4.923 4.462 4.586 13,025,635 -0.27(-5.48%)
Apr 13, 2009 4.701 4.914 4.613 4.852 6,769,113 +0.10(+2.05%)
Apr 09, 2009 4.630 5.012 4.568 4.755 15,943,908 +0.29(+6.56%)
Apr 08, 2009 4.302 4.542 3.992 4.462 12,792,198 +0.16(+3.71%)
Apr 07, 2009 4.240 4.426 4.160 4.302 8,684,170 -0.04(-0.82%)
Apr 06, 2009 4.258 4.418 4.187 4.338 10,382,065 +0.04(+0.82%)
Apr 03, 2009 4.196 4.497 4.001 4.302 15,496,107 +0.16(+3.85%)
Apr 02, 2009 3.566 4.178 3.548 4.143 21,608,730 +0.70(+20.36%)
Apr 01, 2009 3.353 3.459 3.238 3.442 9,309,311 +0.04(+1.04%)
Mar 31, 2009 3.415 3.504 3.238 3.406 10,601,244 +0.04(+1.32%)
Mar 30, 2009 3.726 3.965 3.335 3.362 18,261,278 -0.82(-19.53%)
Mar 26, 2009 3.956 4.249 3.947 4.178 11,802,214 +0.28(+7.29%)
Mar 25, 2009 4.080 4.258 3.752 3.894 11,304,592 -0.07(-1.79%)
Mar 24, 2009 3.859 4.293 3.841 3.965 13,171,958 +0.04(+1.13%)
Mar 23, 2009 3.805 3.930 3.752 3.921 10,498,232 +0.33(+9.14%)
Mar 20, 2009 3.841 3.850 3.331 3.593 14,008,928 -0.27(-6.90%)
Mar 19, 2009 3.983 3.983 3.770 3.859 11,053,674 +0.01(+0.31%)
Mar 18, 2009 3.655 4.063 3.557 3.847 18,499,516 +0.17(+4.49%)
Mar 17, 2009 3.548 3.699 3.424 3.681 12,665,058 +0.28(+8.36%)
Mar 16, 2009 3.548 3.664 3.380 3.397 10,932,336 -0.04(-1.29%)
Mar 13, 2009 3.593 3.628 3.335 3.442 0 -0.12(-3.48%)
Mar 12, 2009 3.326 3.610 3.127 3.566 19,195,444 +0.24(+7.20%)
Mar 11, 2009 3.193 3.486 3.025 3.326 14,828,524 +0.18(+5.63%)
Mar 10, 2009 2.812 3.309 2.732 3.149 25,345,342 +0.41(+14.89%)
Mar 09, 2009 2.998 2.998 2.714 2.741 11,014,741 -0.24(-8.04%)
Mar 06, 2009 3.149 3.149 2.883 2.980 0 -0.06(-2.04%)
Mar 05, 2009 3.300 3.326 2.936 3.043 18,689,480 -0.37(-10.91%)
Mar 04, 2009 3.415 3.592 3.211 3.415 24,990,112 -0.12(-3.39%)
Mar 02, 2009 3.690 3.690 3.415 3.535 18,594,440 -0.25(-6.67%)
Feb 27, 2009 4.338 4.338 3.770 3.788 0 -0.25(-6.15%)
Feb 26, 2009 4.533 4.613 3.983 4.036 16,859,088 -0.38(-8.63%)
Feb 25, 2009 4.586 4.648 4.231 4.418 14,771,609 -0.20(-4.23%)
Feb 24, 2009 4.267 4.701 4.160 4.613 16,357,276 +0.27(+6.12%)
Feb 23, 2009 4.488 4.488 4.253 4.347 15,513,736 +0.01(+0.20%)
Feb 20, 2009 4.302 4.568 4.196 4.338 20,647,984 -0.07(-1.61%)
Feb 19, 2009 5.021 5.455 4.400 4.409 26,017,290 -0.14(-3.12%)
Feb 18, 2009 4.710 4.710 4.355 4.551 26,741,738 -0.11(-2.29%)
Feb 17, 2009 4.888 5.003 4.613 4.657 11,491,025 -0.50(-9.64%)
Feb 13, 2009 5.207 5.251 4.923 5.154 13,002,861 -0.04(-0.68%)
Feb 12, 2009 5.030 5.234 4.879 5.189 11,251,656 -0.03(-0.51%)
Feb 11, 2009 5.101 5.384 5.021 5.216 10,736,129 +0.19(+3.70%)
Feb 10, 2009 5.438 5.517 4.985 5.030 11,059,336 -0.49(-8.84%)
Feb 09, 2009 5.677 5.730 5.455 5.517 11,350,999 -0.16(-2.81%)
Feb 06, 2009 5.331 5.917 5.260 5.677 14,248,549 +0.36(+6.84%)
Feb 05, 2009 5.101 5.500 4.967 5.313 13,886,778 +0.20(+3.99%)
Feb 04, 2009 5.136 5.464 5.056 5.109 16,811,202 -0.08(-1.54%)
Feb 03, 2009 5.145 5.269 4.896 5.189 11,101,991 +0.04(+0.86%)
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.