Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.015 7.290 6.916 7.214 1,096,420 +0.13(+1.83%)
May 28, 2009 7.313 7.435 6.786 7.084 1,528,024 -0.62(-8.03%)
May 27, 2009 8.091 8.282 7.633 7.702 1,357,454 -0.39(-4.81%)
May 26, 2009 7.099 8.206 7.099 8.091 1,434,876 +0.88(+12.17%)
May 22, 2009 7.351 7.435 7.008 7.214 966,817 -0.01(-0.11%)
May 21, 2009 7.084 7.382 7.008 7.221 1,293,222 +0.02(+0.32%)
May 20, 2009 7.771 8.030 7.130 7.198 1,729,542 -0.47(-6.08%)
May 19, 2009 7.717 8.252 7.473 7.664 3,059,632 -0.11(-1.38%)
May 18, 2009 6.969 7.832 6.542 7.771 5,368,473 +2.04(+35.55%)
May 15, 2009 5.779 6.107 5.649 5.733 981,024 -0.07(-1.18%)
May 14, 2009 5.572 6.107 5.420 5.801 898,375 +0.27(+4.83%)
May 13, 2009 5.771 5.931 5.488 5.534 1,157,894 -0.37(-6.33%)
May 12, 2009 6.404 6.473 5.847 5.908 1,032,981 -0.38(-6.07%)
May 11, 2009 6.168 6.481 5.969 6.290 659,583 -0.03(-0.48%)
May 08, 2009 6.191 6.374 6.008 6.321 970,806 +0.24(+4.02%)
May 07, 2009 6.519 7.061 6.015 6.076 1,922,301 -0.22(-3.52%)
May 06, 2009 6.580 6.672 6.107 6.298 1,204,215 -0.13(-2.02%)
May 05, 2009 6.267 6.618 6.191 6.427 1,018,558 +0.00(+0.00%)
May 04, 2009 6.061 6.511 5.687 6.427 1,054,505 +0.53(+8.93%)
May 01, 2009 5.878 6.107 5.763 5.901 571,505 +0.02(+0.26%)
Apr 30, 2009 5.641 6.107 5.641 5.885 899,466 +0.21(+3.77%)
Apr 29, 2009 5.343 5.855 5.214 5.672 958,680 +0.38(+7.21%)
Apr 28, 2009 5.114 5.404 5.030 5.290 607,635 +0.09(+1.76%)
Apr 27, 2009 5.298 5.427 5.114 5.198 1,016,420 -0.24(-4.49%)
Apr 24, 2009 5.366 5.548 5.275 5.443 768,170 +0.11(+2.15%)
Apr 23, 2009 5.450 5.679 5.229 5.328 720,195 -0.24(-4.25%)
Apr 22, 2009 5.305 5.870 5.267 5.565 938,243 +0.15(+2.68%)
Apr 21, 2009 5.198 5.504 5.076 5.420 906,876 +0.16(+3.05%)
Apr 20, 2009 5.649 5.656 5.137 5.259 1,104,661 -0.54(-9.34%)
Apr 17, 2009 5.542 5.930 5.420 5.801 1,242,869 +0.28(+5.12%)
Apr 16, 2009 5.221 5.618 5.107 5.519 857,392 +0.37(+7.27%)
Apr 15, 2009 4.962 5.229 4.863 5.145 427,308 +0.11(+2.28%)
Apr 14, 2009 5.328 5.481 4.963 5.030 1,062,108 -0.43(-7.83%)
Apr 13, 2009 5.229 5.534 5.137 5.458 956,756 +0.17(+3.17%)
Apr 09, 2009 5.336 5.420 5.092 5.290 1,267,239 +0.13(+2.51%)
Apr 08, 2009 4.840 5.175 4.840 5.160 1,159,643 +0.39(+8.16%)
Apr 07, 2009 4.740 4.870 4.626 4.771 573,932 -0.07(-1.42%)
Apr 06, 2009 4.969 4.969 4.702 4.840 928,579 -0.20(-3.94%)
Apr 03, 2009 5.046 5.130 4.878 5.038 509,049 -0.09(-1.79%)
Apr 02, 2009 4.771 5.229 4.649 5.130 756,942 +0.46(+9.80%)
Apr 01, 2009 4.237 4.702 4.114 4.672 822,202 +0.32(+7.37%)
Mar 31, 2009 4.443 4.557 4.153 4.351 779,091 -0.03(-0.70%)
Mar 30, 2009 4.634 4.679 4.351 4.382 972,502 -0.72(-14.07%)
Mar 26, 2009 4.779 5.153 4.733 5.099 876,518 +0.40(+8.62%)
Mar 25, 2009 4.565 5.015 4.298 4.695 888,598 +0.17(+3.71%)
Mar 24, 2009 4.488 4.817 4.443 4.527 907,946 -0.03(-0.67%)
Mar 23, 2009 4.351 4.557 4.321 4.557 1,078,741 +0.70(+18.22%)
Mar 20, 2009 4.114 4.282 3.676 3.855 1,290,484 -0.32(-7.68%)
Mar 19, 2009 4.252 4.252 4.084 4.176 666,628 -0.03(-0.61%)
Mar 18, 2009 3.992 4.305 3.817 4.201 1,018,812 +0.19(+4.83%)
Mar 17, 2009 3.580 4.008 3.542 4.008 868,324 +0.46(+12.90%)
Mar 16, 2009 3.702 3.985 3.519 3.550 1,105,381 -0.14(-3.73%)
Mar 13, 2009 3.641 3.740 3.511 3.687 0 +0.06(+1.68%)
Mar 12, 2009 3.481 3.626 3.267 3.626 1,271,980 +0.15(+4.17%)
Mar 11, 2009 3.366 3.542 3.290 3.481 862,952 +0.15(+4.35%)
Mar 10, 2009 2.710 3.412 2.710 3.336 1,191,311 +0.73(+27.78%)
Mar 09, 2009 2.343 2.801 2.343 2.611 1,423,348 +0.18(+7.21%)
Mar 06, 2009 2.420 2.534 2.290 2.435 0 +0.11(+4.93%)
Mar 05, 2009 2.565 2.649 2.260 2.321 688,186 -0.33(-12.39%)
Mar 04, 2009 2.557 2.695 2.550 2.649 549,444 +0.05(+1.76%)
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.