Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.843 5.991 5.546 5.588 0 -0.30(-5.16%)
Jan 29, 2009 5.956 6.168 5.878 5.892 4,778,096 -0.23(-3.81%)
Jan 28, 2009 6.274 6.309 6.062 6.125 6,326,766 +0.00(+0.00%)
Jan 27, 2009 5.935 6.274 5.935 6.125 9,858,117 +0.14(+2.36%)
Jan 26, 2009 5.850 6.146 5.807 5.984 10,056,107 +0.14(+2.42%)
Jan 23, 2009 5.680 5.970 5.419 5.843 11,385,341 +0.08(+1.47%)
Jan 22, 2009 5.744 5.857 5.652 5.758 7,927,464 -0.07(-1.21%)
Jan 21, 2009 5.878 5.892 5.645 5.829 8,947,770 +0.14(+2.48%)
Jan 20, 2009 6.012 6.118 5.666 5.687 8,494,392 -0.36(-5.96%)
Jan 16, 2009 5.765 6.083 5.673 6.048 13,275,091 +0.44(+7.81%)
Jan 15, 2009 5.737 5.765 5.355 5.610 16,248,217 -0.15(-2.58%)
Jan 14, 2009 5.935 5.935 5.546 5.758 12,836,887 -0.24(-4.00%)
Jan 13, 2009 6.323 6.358 5.899 5.998 10,293,470 -0.26(-4.18%)
Jan 12, 2009 6.549 6.549 6.194 6.260 12,900,311 -0.30(-4.53%)
Jan 09, 2009 6.563 6.641 6.380 6.556 9,297,940 +0.01(+0.11%)
Jan 08, 2009 6.040 6.606 6.040 6.549 11,494,241 +0.17(+2.66%)
Jan 07, 2009 6.556 6.620 6.281 6.380 9,875,405 -0.25(-3.83%)
Jan 06, 2009 6.493 6.698 6.443 6.634 15,910,595 +0.18(+2.85%)
Jan 05, 2009 6.125 6.457 5.949 6.450 12,735,403 +0.35(+5.67%)
Jan 02, 2009 5.821 6.139 5.765 6.104 0 +0.28(+4.85%)
Jan 01, 2009 5.723 5.984 5.723 5.821 0 +0.00(+0.00%)
Dec 31, 2008 5.723 5.984 5.723 5.821 9,800,583 +0.09(+1.60%)
Dec 30, 2008 5.581 5.751 5.511 5.730 4,829,525 +0.18(+3.31%)
Dec 29, 2008 5.482 5.624 5.355 5.546 7,391,777 +0.06(+1.03%)
Dec 26, 2008 5.412 5.539 5.362 5.489 0 +0.11(+1.97%)
Dec 24, 2008 5.391 5.419 5.348 5.383 1,638,400 +0.02(+0.40%)
Dec 23, 2008 5.546 5.694 5.299 5.362 6,366,124 -0.15(-2.69%)
Dec 22, 2008 5.581 5.730 5.355 5.511 10,919,437 -0.06(-1.02%)
Dec 19, 2008 5.864 5.949 5.193 5.567 18,151,958 -0.12(-2.11%)
Dec 18, 2008 5.327 5.821 5.277 5.687 16,650,889 +0.37(+6.91%)
Dec 17, 2008 5.525 5.588 5.313 5.320 20,810,594 -0.32(-5.76%)
Dec 16, 2008 4.988 5.652 4.988 5.645 15,512,413 +0.70(+14.14%)
Dec 15, 2008 5.143 5.299 4.854 4.945 7,568,302 -0.19(-3.71%)
Dec 12, 2008 4.868 5.136 4.721 5.136 0 +0.11(+2.11%)
Dec 11, 2008 5.080 5.285 4.903 5.030 5,995,459 +0.06(+1.28%)
Dec 10, 2008 5.115 5.313 4.896 4.967 10,781,455 -0.10(-1.95%)
Dec 09, 2008 4.988 5.221 4.938 5.066 9,300,059 +0.08(+1.56%)
Dec 08, 2008 4.656 5.122 4.613 4.988 15,685,687 +0.47(+10.31%)
Dec 05, 2008 4.797 4.797 4.098 4.522 0 -0.36(-7.38%)
Dec 04, 2008 4.945 5.221 4.755 4.882 13,626,180 -0.19(-3.76%)
Dec 03, 2008 5.179 5.355 4.938 5.073 21,510,418 -0.45(-8.18%)
Dec 02, 2008 5.016 5.581 4.910 5.525 17,553,064 +0.64(+13.17%)
Dec 01, 2008 5.256 5.256 4.839 4.882 12,923,174 -0.55(-10.14%)
Nov 28, 2008 5.263 5.525 5.263 5.433 5,026,231 +0.08(+1.45%)
Nov 26, 2008 5.150 5.369 4.995 5.355 9,602,446 +0.06(+1.20%)
Nov 25, 2008 5.440 5.447 4.981 5.292 14,473,032 +0.20(+3.88%)
Nov 24, 2008 5.249 5.299 5.002 5.094 14,051,399 -0.04(-0.69%)
Nov 21, 2008 5.016 5.157 4.613 5.129 14,563,217 +0.26(+5.37%)
Nov 20, 2008 5.115 5.461 4.762 4.868 20,594,048 -0.47(-8.74%)
Nov 19, 2008 5.645 5.786 5.306 5.334 12,153,868 -0.35(-6.09%)
Nov 18, 2008 5.765 5.935 5.482 5.680 11,466,143 -0.11(-1.95%)
Nov 17, 2008 5.737 6.146 5.581 5.793 13,210,807 -0.06(-0.97%)
Nov 14, 2008 5.666 6.231 5.468 5.850 0 +0.01(+0.24%)
Nov 13, 2008 5.242 5.998 5.186 5.836 32,257,428 +0.64(+12.38%)
Nov 12, 2008 4.910 5.405 4.861 5.193 12,372,186 +0.12(+2.37%)
Nov 11, 2008 5.348 5.383 4.741 5.073 15,065,250 -0.36(-6.63%)
Nov 10, 2008 6.316 6.563 5.299 5.433 13,899,912 -0.56(-9.32%)
Nov 07, 2008 4.832 6.055 4.832 5.991 18,173,808 +1.32(+28.29%)
Nov 06, 2008 5.136 5.235 4.550 4.670 11,197,603 -0.45(-8.70%)
Nov 05, 2008 5.334 5.376 5.016 5.115 12,855,341 -0.38(-6.94%)
Nov 04, 2008 5.758 5.857 5.299 5.497 12,435,533 -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.