Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.140 5.510 5.140 5.186 0 -0.11(-2.10%)
Feb 26, 2009 5.418 5.844 5.288 5.297 694,584 -0.13(-2.39%)
Feb 25, 2009 6.057 6.057 5.427 5.427 523,634 -0.50(-8.44%)
Feb 24, 2009 5.418 6.020 5.334 5.927 728,484 +0.64(+12.08%)
Feb 23, 2009 6.251 6.325 5.288 5.288 762,314 -0.89(-14.39%)
Feb 20, 2009 5.834 6.372 5.723 6.177 656,370 +0.15(+2.46%)
Feb 19, 2009 6.548 6.548 5.899 6.029 738,131 -0.27(-4.26%)
Feb 18, 2009 6.149 6.427 5.844 6.298 931,434 +0.29(+4.78%)
Feb 17, 2009 6.270 6.325 5.983 6.010 665,316 -0.54(-8.20%)
Feb 13, 2009 6.307 6.622 6.223 6.548 1,077,608 +0.27(+4.28%)
Feb 12, 2009 6.020 6.335 5.890 6.279 510,941 +0.10(+1.65%)
Feb 11, 2009 5.899 6.307 5.816 6.177 589,688 +0.30(+5.04%)
Feb 10, 2009 6.233 6.483 5.844 5.881 1,016,647 -0.41(-6.48%)
Feb 09, 2009 6.344 6.520 6.149 6.288 477,844 +0.04(+0.59%)
Feb 06, 2009 5.973 6.260 5.918 6.251 673,401 +0.31(+5.14%)
Feb 05, 2009 5.584 5.973 5.473 5.946 626,955 +0.28(+4.90%)
Feb 04, 2009 5.649 5.881 5.557 5.668 615,537 +0.06(+0.99%)
Feb 03, 2009 5.140 5.825 5.112 5.612 1,123,011 +0.27(+5.03%)
Feb 02, 2009 5.260 5.529 5.075 5.344 874,021 +0.00(+0.00%)
Jan 30, 2009 5.788 5.918 5.214 5.344 0 -0.36(-6.33%)
Jan 29, 2009 6.186 6.186 5.631 5.705 1,127,870 -0.47(-7.65%)
Jan 28, 2009 6.094 6.214 5.964 6.177 827,340 +0.28(+4.71%)
Jan 27, 2009 6.381 6.492 5.788 5.899 1,086,443 -0.41(-6.46%)
Jan 26, 2009 6.464 6.853 6.214 6.307 1,448,601 -0.12(-1.87%)
Jan 23, 2009 6.242 6.622 6.112 6.427 917,516 -0.10(-1.56%)
Jan 22, 2009 6.335 6.807 6.196 6.529 1,465,623 -0.03(-0.42%)
Jan 21, 2009 5.788 6.575 5.788 6.557 1,388,892 +0.72(+12.38%)
Jan 20, 2009 6.066 6.223 5.603 5.834 1,296,568 -0.40(-6.39%)
Jan 16, 2009 6.140 6.372 5.696 6.233 797,092 +0.21(+3.54%)
Jan 15, 2009 5.649 6.270 5.232 6.020 1,236,605 +0.39(+6.91%)
Jan 14, 2009 5.918 5.955 5.483 5.631 913,877 -0.47(-7.74%)
Jan 13, 2009 5.807 6.131 5.714 6.103 611,993 +0.25(+4.27%)
Jan 12, 2009 5.788 6.103 5.696 5.853 822,724 -0.09(-1.56%)
Jan 09, 2009 6.288 6.353 5.946 5.946 539,834 -0.31(-5.03%)
Jan 08, 2009 6.020 6.307 5.844 6.260 668,233 +0.23(+3.84%)
Jan 07, 2009 6.353 6.427 5.983 6.029 968,028 -0.52(-7.92%)
Jan 06, 2009 6.223 6.714 6.196 6.548 1,023,255 +0.42(+6.80%)
Jan 05, 2009 5.899 6.362 5.668 6.131 956,604 +0.22(+3.76%)
Jan 02, 2009 5.631 5.992 5.436 5.909 0 +0.38(+6.87%)
Jan 01, 2009 4.992 5.714 4.788 5.529 0 +0.00(+0.00%)
Dec 31, 2008 4.992 5.714 4.788 5.529 1,255,812 +0.53(+10.56%)
Dec 30, 2008 4.649 5.001 4.631 5.001 629,433 +0.42(+9.09%)
Dec 29, 2008 4.695 4.779 4.408 4.584 762,730 -0.06(-1.20%)
Dec 26, 2008 4.631 4.658 4.445 4.640 277,239 +0.04(+0.80%)
Dec 24, 2008 4.834 4.834 4.566 4.603 268,095 -0.09(-1.97%)
Dec 23, 2008 4.871 5.094 4.631 4.695 504,934 -0.23(-4.70%)
Dec 22, 2008 5.334 5.362 4.649 4.927 828,527 -0.39(-7.32%)
Dec 19, 2008 5.353 5.675 5.149 5.316 1,011,718 +0.10(+1.95%)
Dec 18, 2008 5.881 5.899 5.195 5.214 859,492 -0.63(-10.78%)
Dec 17, 2008 5.825 6.168 5.659 5.844 676,154 -0.15(-2.47%)
Dec 16, 2008 5.723 6.010 5.492 5.992 983,072 +0.36(+6.41%)
Dec 15, 2008 5.779 6.020 5.464 5.631 980,810 -0.26(-4.40%)
Dec 12, 2008 4.899 5.890 4.871 5.890 4,073,945 +0.79(+15.43%)
Dec 11, 2008 5.899 5.899 5.057 5.103 1,127,838 -0.80(-13.50%)
Dec 10, 2008 6.085 6.316 5.436 5.899 1,170,197 -0.12(-2.00%)
Dec 09, 2008 6.446 6.742 5.927 6.020 1,275,165 -0.51(-7.80%)
Dec 08, 2008 6.047 6.548 5.881 6.529 2,393,886 +0.82(+14.45%)
Dec 05, 2008 4.631 5.723 4.464 5.705 2,098,696 +0.98(+20.78%)
Dec 04, 2008 3.880 4.871 3.714 4.723 2,690,002 +0.77(+19.44%)
Dec 03, 2008 3.741 4.288 3.112 3.954 4,692,262 +0.71(+22.00%)
Dec 02, 2008 3.473 3.732 3.214 3.241 2,091,045 -0.10(-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.