Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.717 4.717 4.156 4.364 0 -0.46(-9.48%)
Feb 26, 2009 4.565 4.828 4.510 4.821 13,274,715 +0.32(+7.08%)
Feb 25, 2009 4.454 4.627 4.378 4.503 12,775,089 -0.22(-4.69%)
Feb 24, 2009 4.461 4.745 4.385 4.724 7,210,058 +0.30(+6.90%)
Feb 23, 2009 4.745 4.801 4.385 4.420 16,111,142 -0.23(-4.92%)
Feb 20, 2009 4.953 4.988 4.537 4.648 11,909,560 -0.41(-8.08%)
Feb 19, 2009 4.974 5.175 4.898 5.057 7,923,983 +0.15(+2.96%)
Feb 18, 2009 5.022 5.064 4.814 4.911 8,920,839 -0.06(-1.25%)
Feb 17, 2009 5.216 5.216 4.849 4.974 11,368,235 -0.39(-7.24%)
Feb 13, 2009 5.445 5.538 5.313 5.362 6,081,067 -0.12(-2.15%)
Feb 12, 2009 5.279 5.498 5.195 5.479 10,251,537 +0.01(+0.13%)
Feb 11, 2009 5.549 5.646 5.369 5.472 7,256,675 -0.11(-1.99%)
Feb 10, 2009 5.729 5.819 5.472 5.583 12,038,358 -0.14(-2.42%)
Feb 09, 2009 5.992 5.992 5.680 5.722 6,319,486 -0.22(-3.73%)
Feb 06, 2009 5.618 5.992 5.611 5.944 6,490,536 +0.24(+4.13%)
Feb 05, 2009 5.736 5.840 5.472 5.708 7,172,442 -0.04(-0.72%)
Feb 04, 2009 5.673 5.840 5.611 5.750 5,323,416 +0.12(+2.09%)
Feb 03, 2009 5.556 5.673 5.466 5.632 6,565,615 +0.10(+1.88%)
Feb 02, 2009 5.382 5.590 5.175 5.528 11,444,519 +0.05(+0.88%)
Jan 30, 2009 5.729 5.874 5.438 5.479 0 -0.30(-5.16%)
Jan 29, 2009 5.840 6.047 5.763 5.777 4,873,076 -0.23(-3.81%)
Jan 28, 2009 6.151 6.186 5.944 6.006 6,452,531 +0.00(+0.00%)
Jan 27, 2009 5.819 6.151 5.819 6.006 10,054,079 +0.14(+2.36%)
Jan 26, 2009 5.736 6.027 5.694 5.867 10,256,005 +0.14(+2.42%)
Jan 23, 2009 5.569 5.853 5.313 5.729 11,611,662 +0.08(+1.47%)
Jan 22, 2009 5.632 5.743 5.542 5.646 8,085,049 -0.07(-1.21%)
Jan 21, 2009 5.763 5.777 5.535 5.715 9,125,636 +0.14(+2.48%)
Jan 20, 2009 5.895 5.999 5.556 5.576 8,663,246 -0.35(-5.96%)
Jan 16, 2009 5.653 5.964 5.563 5.930 13,538,977 +0.43(+7.81%)
Jan 15, 2009 5.625 5.653 5.251 5.500 16,571,204 -0.15(-2.58%)
Jan 14, 2009 5.819 5.819 5.438 5.646 13,092,063 -0.24(-4.00%)
Jan 13, 2009 6.200 6.234 5.784 5.881 10,498,087 -0.26(-4.18%)
Jan 12, 2009 6.422 6.422 6.073 6.138 13,156,747 -0.29(-4.53%)
Jan 09, 2009 6.435 6.512 6.255 6.428 9,482,767 +0.01(+0.11%)
Jan 08, 2009 5.923 6.477 5.923 6.422 11,722,727 +0.17(+2.66%)
Jan 07, 2009 6.428 6.491 6.158 6.255 10,071,711 -0.25(-3.83%)
Jan 06, 2009 6.366 6.567 6.318 6.505 16,226,870 +0.18(+2.85%)
Jan 05, 2009 6.006 6.331 5.833 6.325 12,988,561 +0.34(+5.67%)
Jan 02, 2009 5.708 6.020 5.653 5.985 0 +0.28(+4.85%)
Jan 01, 2009 5.611 5.867 5.611 5.708 0 +0.00(+0.00%)
Dec 31, 2008 5.611 5.867 5.611 5.708 9,995,402 +0.09(+1.60%)
Dec 30, 2008 5.472 5.639 5.403 5.618 4,925,527 +0.18(+3.31%)
Dec 29, 2008 5.376 5.514 5.251 5.438 7,538,713 +0.06(+1.03%)
Dec 26, 2008 5.306 5.431 5.258 5.382 0 +0.10(+1.97%)
Dec 24, 2008 5.285 5.313 5.244 5.279 1,670,969 +0.02(+0.40%)
Dec 23, 2008 5.438 5.583 5.195 5.258 6,492,671 -0.15(-2.69%)
Dec 22, 2008 5.472 5.618 5.251 5.403 11,136,497 -0.06(-1.02%)
Dec 19, 2008 5.750 5.833 5.091 5.459 18,512,788 -0.12(-2.11%)
Dec 18, 2008 5.223 5.708 5.175 5.576 16,981,880 +0.36(+6.91%)
Dec 17, 2008 5.417 5.479 5.209 5.216 21,224,272 -0.32(-5.76%)
Dec 16, 2008 4.891 5.542 4.891 5.535 15,820,773 +0.69(+14.14%)
Dec 15, 2008 5.043 5.195 4.759 4.849 7,718,747 -0.19(-3.71%)
Dec 12, 2008 4.773 5.036 4.629 5.036 0 +0.10(+2.11%)
Dec 11, 2008 4.981 5.182 4.807 4.932 6,114,639 +0.06(+1.28%)
Dec 10, 2008 5.015 5.209 4.801 4.870 10,995,772 -0.10(-1.95%)
Dec 09, 2008 4.891 5.119 4.842 4.967 9,484,928 +0.08(+1.56%)
Dec 08, 2008 4.565 5.022 4.523 4.891 15,997,492 +0.46(+10.31%)
Dec 05, 2008 4.704 4.704 4.018 4.433 0 -0.35(-7.38%)
Dec 04, 2008 4.849 5.119 4.662 4.787 13,897,045 -0.19(-3.76%)
Dec 03, 2008 5.078 5.251 4.842 4.974 21,938,008 -0.44(-8.18%)
Dec 02, 2008 4.918 5.472 4.814 5.417 17,901,988 +0.63(+13.17%)
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.