Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.550 5.950 5.550 5.600 0 -0.12(-2.10%)
Feb 26, 2009 5.850 6.310 5.710 5.720 643,258 -0.14(-2.39%)
Feb 25, 2009 6.540 6.540 5.860 5.860 484,940 -0.54(-8.44%)
Feb 24, 2009 5.850 6.500 5.760 6.400 674,653 +0.69(+12.08%)
Feb 23, 2009 6.750 6.830 5.710 5.710 705,983 -0.96(-14.39%)
Feb 20, 2009 6.300 6.880 6.180 6.670 607,868 +0.16(+2.46%)
Feb 19, 2009 7.070 7.070 6.370 6.510 683,587 -0.29(-4.26%)
Feb 18, 2009 6.640 6.940 6.310 6.800 862,606 +0.31(+4.78%)
Feb 17, 2009 6.770 6.830 6.460 6.490 616,153 -0.58(-8.20%)
Feb 13, 2009 6.810 7.150 6.720 7.070 997,978 +0.29(+4.28%)
Feb 12, 2009 6.500 6.840 6.360 6.780 473,185 +0.11(+1.65%)
Feb 11, 2009 6.370 6.810 6.280 6.670 546,113 +0.32(+5.04%)
Feb 10, 2009 6.730 7.000 6.310 6.350 941,522 -0.44(-6.48%)
Feb 09, 2009 6.850 7.040 6.640 6.790 442,534 +0.04(+0.59%)
Feb 06, 2009 6.450 6.760 6.390 6.750 623,640 +0.33(+5.14%)
Feb 05, 2009 6.030 6.450 5.910 6.420 580,626 +0.30(+4.90%)
Feb 04, 2009 6.100 6.350 6.000 6.120 570,052 +0.06(+0.99%)
Feb 03, 2009 5.550 6.290 5.520 6.060 1,040,026 +0.29(+5.03%)
Feb 02, 2009 5.680 5.970 5.480 5.770 809,435 +0.00(+0.00%)
Jan 30, 2009 6.250 6.390 5.630 5.770 0 -0.39(-6.33%)
Jan 29, 2009 6.680 6.680 6.080 6.160 1,044,526 -0.51(-7.65%)
Jan 28, 2009 6.580 6.710 6.440 6.670 766,204 +0.30(+4.71%)
Jan 27, 2009 6.890 7.010 6.250 6.370 1,006,160 -0.44(-6.46%)
Jan 26, 2009 6.980 7.400 6.710 6.810 1,341,556 -0.13(-1.87%)
Jan 23, 2009 6.740 7.150 6.600 6.940 849,716 -0.11(-1.56%)
Jan 22, 2009 6.840 7.350 6.690 7.050 1,357,321 -0.03(-0.42%)
Jan 21, 2009 6.250 7.100 6.250 7.080 1,286,260 +0.78(+12.38%)
Jan 20, 2009 6.550 6.720 6.050 6.300 1,200,758 -0.43(-6.39%)
Jan 16, 2009 6.630 6.880 6.150 6.730 738,191 +0.23(+3.54%)
Jan 15, 2009 6.100 6.770 5.650 6.500 1,145,226 +0.42(+6.91%)
Jan 14, 2009 6.390 6.430 5.920 6.080 846,346 -0.51(-7.74%)
Jan 13, 2009 6.270 6.620 6.170 6.590 566,770 +0.27(+4.27%)
Jan 12, 2009 6.250 6.590 6.150 6.320 761,929 -0.10(-1.56%)
Jan 09, 2009 6.790 6.860 6.420 6.420 499,943 -0.34(-5.03%)
Jan 08, 2009 6.500 6.810 6.310 6.760 618,854 +0.25(+3.84%)
Jan 07, 2009 6.860 6.940 6.460 6.510 896,496 -0.56(-7.92%)
Jan 06, 2009 6.720 7.250 6.690 7.070 947,642 +0.45(+6.80%)
Jan 05, 2009 6.370 6.870 6.120 6.620 885,916 +0.24(+3.76%)
Jan 02, 2009 6.080 6.470 5.870 6.380 0 +0.41(+6.87%)
Jan 01, 2009 5.390 6.170 5.170 5.970 0 +0.00(+0.00%)
Dec 31, 2008 5.390 6.170 5.170 5.970 1,163,014 +0.57(+10.56%)
Dec 30, 2008 5.020 5.400 5.000 5.400 582,921 +0.45(+9.09%)
Dec 29, 2008 5.070 5.160 4.760 4.950 706,368 -0.06(-1.20%)
Dec 26, 2008 5.000 5.030 4.800 5.010 256,753 +0.04(+0.80%)
Dec 24, 2008 5.220 5.220 4.930 4.970 248,284 -0.10(-1.97%)
Dec 23, 2008 5.260 5.500 5.000 5.070 467,622 -0.25(-4.70%)
Dec 22, 2008 5.760 5.790 5.020 5.320 767,303 -0.42(-7.32%)
Dec 19, 2008 5.780 6.128 5.560 5.740 936,957 +0.11(+1.95%)
Dec 18, 2008 6.350 6.370 5.610 5.630 795,980 -0.68(-10.78%)
Dec 17, 2008 6.290 6.660 6.110 6.310 626,190 -0.16(-2.47%)
Dec 16, 2008 6.180 6.490 5.930 6.470 910,428 +0.39(+6.41%)
Dec 15, 2008 6.240 6.500 5.900 6.080 908,333 -0.28(-4.40%)
Dec 12, 2008 5.290 6.360 5.260 6.360 3,772,900 +0.85(+15.43%)
Dec 11, 2008 6.370 6.370 5.460 5.510 1,044,496 -0.86(-13.50%)
Dec 10, 2008 6.570 6.820 5.870 6.370 1,083,725 -0.13(-2.00%)
Dec 09, 2008 6.960 7.280 6.400 6.500 1,180,937 -0.55(-7.80%)
Dec 08, 2008 6.530 7.070 6.350 7.050 2,216,989 +0.89(+14.45%)
Dec 05, 2008 5.000 6.180 4.820 6.160 1,943,612 +1.06(+20.78%)
Dec 04, 2008 4.190 5.260 4.010 5.100 2,491,224 +0.83(+19.44%)
Dec 03, 2008 4.040 4.630 3.360 4.270 4,345,526 +0.77(+22.00%)
Dec 02, 2008 3.750 4.030 3.470 3.500 1,936,527 -0.11(-3.05%)
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.