Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 3.830 3.840 3.840 3.840 211,900 +0.02(+0.52%)
Dec 30, 2009 3.920 3.980 3.790 3.820 207,881 -0.11(-2.80%)
Dec 29, 2009 3.960 4.000 3.820 3.930 287,936 +0.00(+0.00%)
Dec 28, 2009 4.240 4.240 3.870 3.930 187,169 -0.28(-6.65%)
Dec 24, 2009 4.400 4.400 4.150 4.210 60,941 -0.15(-3.44%)
Dec 23, 2009 4.540 4.640 4.220 4.360 161,691 -0.13(-2.90%)
Dec 22, 2009 4.460 4.720 4.400 4.490 171,214 +0.07(+1.58%)
Dec 21, 2009 4.660 4.820 4.370 4.420 283,519 -0.26(-5.56%)
Dec 18, 2009 4.050 4.890 3.960 4.680 1,118,597 +0.75(+19.08%)
Dec 17, 2009 3.800 4.000 3.700 3.930 330,768 -0.12(-2.96%)
Dec 16, 2009 4.020 4.090 3.900 4.050 254,143 +0.06(+1.50%)
Dec 15, 2009 3.940 4.030 3.890 3.990 40,494 +0.02(+0.50%)
Dec 14, 2009 3.900 4.000 3.800 3.970 29,045 -0.01(-0.25%)
Dec 11, 2009 4.020 4.060 3.865 3.980 31,167 -0.02(-0.50%)
Dec 10, 2009 3.920 4.020 3.820 4.000 72,760 +0.11(+2.83%)
Dec 09, 2009 3.940 3.973 3.800 3.890 45,265 -0.04(-1.02%)
Dec 08, 2009 4.020 4.090 3.930 3.930 43,776 -0.10(-2.48%)
Dec 07, 2009 4.050 4.100 3.980 4.030 81,142 -0.01(-0.25%)
Dec 04, 2009 3.910 4.040 3.910 4.040 128,697 +0.24(+6.32%)
Dec 03, 2009 3.910 3.930 3.770 3.800 142,051 -0.10(-2.56%)
Dec 02, 2009 3.980 4.000 3.810 3.900 32,994 -0.07(-1.76%)
Dec 01, 2009 3.880 4.000 3.550 3.970 52,606 +0.16(+4.20%)
Nov 30, 2009 3.780 3.900 3.700 3.810 555,966 +0.03(+0.79%)
Nov 27, 2009 3.700 3.830 3.700 3.780 37,730 +0.02(+0.53%)
Nov 25, 2009 3.860 3.930 3.721 3.760 74,867 -0.06(-1.57%)
Nov 24, 2009 3.850 3.890 3.800 3.820 84,405 -0.04(-1.04%)
Nov 23, 2009 3.910 3.970 3.780 3.860 58,592 +0.04(+1.05%)
Nov 20, 2009 3.810 3.910 3.790 3.820 72,475 -0.03(-0.78%)
Nov 19, 2009 3.840 3.980 3.790 3.850 75,062 -0.03(-0.77%)
Nov 18, 2009 3.860 3.880 3.770 3.880 61,912 +0.01(+0.26%)
Nov 17, 2009 3.860 3.912 3.800 3.870 28,089 -0.01(-0.26%)
Nov 16, 2009 3.810 3.910 3.790 3.880 61,422 +0.11(+2.92%)
Nov 13, 2009 3.790 3.850 3.600 3.770 69,881 +0.11(+3.01%)
Nov 12, 2009 3.980 4.110 3.620 3.660 140,526 -0.32(-8.04%)
Nov 11, 2009 4.110 4.320 3.970 3.980 77,857 -0.06(-1.49%)
Nov 10, 2009 4.290 4.400 4.010 4.040 33,394 -0.24(-5.61%)
Nov 09, 2009 4.110 4.320 4.090 4.280 48,817 +0.22(+5.42%)
Nov 06, 2009 4.200 4.500 4.020 4.060 70,767 -0.23(-5.36%)
Nov 05, 2009 3.700 4.330 3.642 4.290 97,910 +0.65(+17.86%)
Nov 04, 2009 3.880 4.000 3.630 3.640 72,664 -0.20(-5.21%)
Nov 03, 2009 3.610 3.880 3.500 3.840 50,988 +0.12(+3.23%)
Nov 02, 2009 3.910 4.120 3.700 3.720 116,499 -0.17(-4.37%)
Oct 30, 2009 4.230 4.370 3.800 3.890 175,600 -0.42(-9.74%)
Oct 29, 2009 4.500 4.510 4.290 4.310 94,924 -0.14(-3.15%)
Oct 28, 2009 4.500 4.630 4.430 4.450 132,251 -0.08(-1.77%)
Oct 27, 2009 4.430 4.620 4.390 4.530 145,900 +0.11(+2.49%)
Oct 26, 2009 4.330 4.490 4.280 4.420 118,282 +0.04(+0.91%)
Oct 23, 2009 4.310 4.470 4.110 4.380 204,585 -0.17(-3.74%)
Oct 22, 2009 4.270 4.590 4.250 4.550 57,326 +0.26(+6.06%)
Oct 21, 2009 4.570 4.730 4.260 4.290 75,448 -0.26(-5.71%)
Oct 20, 2009 4.600 5.030 4.530 4.550 108,516 -0.39(-7.89%)
Oct 19, 2009 5.170 5.220 4.895 4.940 37,913 -0.19(-3.70%)
Oct 16, 2009 5.100 5.220 4.820 5.130 68,415 -0.06(-1.16%)
Oct 15, 2009 5.110 5.250 4.780 5.190 72,881 +0.10(+1.96%)
Oct 14, 2009 5.190 5.190 4.930 5.090 64,026 +0.04(+0.79%)
Oct 13, 2009 5.010 5.130 4.880 5.050 46,683 +0.04(+0.80%)
Oct 12, 2009 4.930 5.160 4.910 5.010 80,404 -0.10(-1.96%)
Oct 09, 2009 5.160 5.210 5.030 5.110 74,132 -0.06(-1.16%)
Oct 08, 2009 5.140 5.270 5.090 5.170 119,391 +0.11(+2.17%)
Oct 07, 2009 5.280 5.280 5.050 5.060 127,490 -0.22(-4.17%)
Oct 06, 2009 4.820 5.300 4.820 5.280 321,532 +0.41(+8.42%)
Oct 05, 2009 4.500 4.880 4.240 4.870 233,644 +0.39(+8.71%)
Oct 02, 2009 4.450 4.490 4.290 4.480 447,536 +0.01(+0.22%)
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.