Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.761 7.072 6.613 7.058 16,685,356 +0.34(+5.05%)
May 28, 2009 6.351 6.775 6.295 6.719 14,671,169 +0.45(+7.22%)
May 27, 2009 6.365 6.535 6.245 6.267 19,595,974 -0.08(-1.33%)
May 26, 2009 6.125 6.373 6.026 6.351 10,866,833 +0.26(+4.29%)
May 22, 2009 6.069 6.288 6.012 6.090 9,905,342 -0.04(-0.69%)
May 21, 2009 6.168 6.337 6.033 6.132 8,281,895 -0.13(-2.03%)
May 20, 2009 6.683 6.888 6.224 6.260 18,753,858 -0.49(-7.23%)
May 19, 2009 6.436 6.796 6.365 6.747 13,442,844 +0.37(+5.88%)
May 18, 2009 6.125 6.408 6.118 6.373 13,133,791 +0.33(+5.50%)
May 15, 2009 6.387 6.479 5.956 6.040 11,374,087 -0.42(-6.56%)
May 14, 2009 5.913 6.500 5.899 6.464 16,638,654 +0.55(+9.32%)
May 13, 2009 6.245 6.295 5.892 5.913 9,951,423 -0.44(-6.90%)
May 12, 2009 6.387 6.429 6.196 6.351 7,242,405 -0.02(-0.33%)
May 11, 2009 6.698 6.712 6.365 6.373 13,045,163 -0.42(-6.24%)
May 08, 2009 5.927 6.867 5.843 6.796 27,826,010 +1.05(+18.18%)
May 07, 2009 5.885 6.033 5.687 5.751 11,655,709 -0.06(-1.09%)
May 06, 2009 5.857 6.005 5.783 5.814 9,277,293 +0.01(+0.12%)
May 05, 2009 5.666 5.821 5.659 5.807 9,781,194 +0.08(+1.36%)
May 04, 2009 5.624 5.800 5.624 5.730 21,287,348 +0.27(+4.92%)
May 01, 2009 5.009 5.475 4.960 5.461 14,163,970 +0.47(+9.34%)
Apr 30, 2009 4.847 5.129 4.804 4.995 22,357,142 +0.21(+4.43%)
Apr 29, 2009 4.684 4.804 4.642 4.783 11,100,105 +0.13(+2.89%)
Apr 28, 2009 4.606 4.733 4.472 4.649 11,380,796 +0.02(+0.46%)
Apr 27, 2009 4.804 4.889 4.599 4.628 12,309,830 -0.26(-5.35%)
Apr 24, 2009 4.797 4.938 4.733 4.889 9,295,266 +0.16(+3.44%)
Apr 23, 2009 4.705 4.825 4.705 4.726 10,210,658 -0.01(-0.15%)
Apr 22, 2009 4.769 4.832 4.705 4.733 11,197,810 -0.11(-2.33%)
Apr 21, 2009 4.698 4.910 4.698 4.847 12,542,929 +0.21(+4.57%)
Apr 20, 2009 4.818 4.868 4.599 4.635 16,064,796 -0.28(-5.61%)
Apr 17, 2009 4.804 4.924 4.733 4.910 11,950,913 +0.14(+2.96%)
Apr 16, 2009 4.691 4.839 4.606 4.769 12,876,840 +0.14(+3.05%)
Apr 15, 2009 4.585 4.719 4.578 4.628 7,211,645 +0.02(+0.46%)
Apr 14, 2009 4.578 4.726 4.536 4.606 11,029,971 +0.01(+0.15%)
Apr 13, 2009 4.762 4.762 4.550 4.599 9,793,206 -0.18(-3.70%)
Apr 09, 2009 4.656 4.875 4.585 4.776 14,523,284 +0.22(+4.81%)
Apr 08, 2009 4.352 4.592 4.274 4.557 13,041,786 +0.23(+5.39%)
Apr 07, 2009 4.359 4.423 4.239 4.324 8,945,635 -0.11(-2.55%)
Apr 06, 2009 4.373 4.507 4.317 4.437 9,388,617 +0.01(+0.16%)
Apr 03, 2009 4.416 4.451 4.295 4.430 10,562,729 +0.01(+0.16%)
Apr 02, 2009 4.317 4.472 4.204 4.423 17,869,352 +0.24(+5.74%)
Apr 01, 2009 4.048 4.225 3.970 4.182 7,703,338 +0.08(+1.89%)
Mar 31, 2009 4.062 4.239 4.027 4.105 11,810,928 +0.11(+2.83%)
Mar 30, 2009 4.338 4.338 3.942 3.992 12,938,917 -0.42(-9.60%)
Mar 26, 2009 4.493 4.493 4.281 4.416 17,203,868 +0.08(+1.96%)
Mar 25, 2009 4.712 4.719 4.253 4.331 10,413,745 -0.26(-5.69%)
Mar 24, 2009 4.726 4.762 4.507 4.592 7,689,183 -0.20(-4.27%)
Mar 23, 2009 4.691 4.818 4.691 4.797 8,717,969 +0.26(+5.76%)
Mar 20, 2009 4.691 4.769 4.444 4.536 10,570,164 -0.21(-4.39%)
Mar 19, 2009 4.500 4.945 4.642 4.744 12,188,188 -0.05(-1.10%)
Mar 18, 2009 4.500 4.832 4.416 4.797 9,278,343 +0.27(+5.93%)
Mar 17, 2009 4.656 4.656 4.444 4.529 9,943,771 -0.11(-2.44%)
Mar 16, 2009 4.394 4.776 4.394 4.642 10,544,863 +0.30(+7.00%)
Mar 13, 2009 4.310 4.500 4.281 4.338 0 +0.06(+1.49%)
Mar 12, 2009 3.928 4.324 3.843 4.274 14,116,461 +0.32(+8.23%)
Mar 11, 2009 3.836 3.999 3.780 3.949 11,289,629 +0.20(+5.27%)
Mar 10, 2009 3.575 3.794 3.469 3.751 12,017,627 +0.28(+8.15%)
Mar 09, 2009 3.624 3.752 3.426 3.469 6,917,580 -0.14(-3.91%)
Mar 06, 2009 3.518 3.751 3.455 3.610 0 +0.08(+2.20%)
Mar 05, 2009 3.801 3.822 3.391 3.532 12,805,811 -0.37(-9.42%)
Mar 04, 2009 3.780 4.006 3.780 3.900 8,371,368 -0.07(-1.78%)
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.