Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 5.154 5.154 4.745 4.787 13,180,065 -0.54(-10.14%)
Nov 28, 2008 5.161 5.417 5.161 5.327 5,126,144 +0.08(+1.45%)
Nov 26, 2008 5.050 5.265 4.898 5.251 9,793,326 +0.06(+1.20%)
Nov 25, 2008 5.334 5.341 4.884 5.188 14,760,731 +0.19(+3.88%)
Nov 24, 2008 5.147 5.195 4.904 4.995 14,330,716 -0.03(-0.69%)
Nov 21, 2008 4.918 5.057 4.523 5.029 14,852,709 +0.26(+5.37%)
Nov 20, 2008 5.015 5.355 4.669 4.773 21,003,422 -0.46(-8.74%)
Nov 19, 2008 5.535 5.673 5.202 5.230 12,395,466 -0.34(-6.09%)
Nov 18, 2008 5.653 5.819 5.376 5.569 11,694,071 -0.11(-1.95%)
Nov 17, 2008 5.625 6.027 5.472 5.680 13,473,416 -0.06(-0.97%)
Nov 14, 2008 5.556 6.110 5.362 5.736 0 +0.01(+0.24%)
Nov 13, 2008 5.140 5.881 5.085 5.722 32,898,650 +0.63(+12.38%)
Nov 12, 2008 4.814 5.299 4.766 5.091 12,618,124 +0.12(+2.37%)
Nov 11, 2008 5.244 5.279 4.648 4.974 15,364,722 -0.35(-6.63%)
Nov 10, 2008 6.193 6.435 5.195 5.327 14,176,218 -0.55(-9.32%)
Nov 07, 2008 4.738 5.937 4.738 5.874 18,535,072 +1.30(+28.29%)
Nov 06, 2008 5.036 5.133 4.461 4.579 11,420,193 -0.44(-8.70%)
Nov 05, 2008 5.230 5.272 4.918 5.015 13,110,883 -0.37(-6.94%)
Nov 04, 2008 5.646 5.743 5.195 5.389 12,682,730 -0.10(-1.77%)
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.