Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.652 2.754 2.644 2.694 1,562,739,712 +0.00(+0.13%)
Feb 26, 2009 2.775 2.802 2.683 2.690 926,203,904 -0.06(-2.16%)
Feb 25, 2009 2.710 2.802 2.692 2.749 2,610,464,256 +0.03(+1.01%)
Feb 24, 2009 2.637 2.741 2.624 2.722 2,395,377,152 +0.10(+3.80%)
Feb 23, 2009 2.764 2.775 2.609 2.622 2,228,566,528 -0.13(-4.66%)
Feb 20, 2009 2.696 2.787 2.684 2.751 1,924,631,040 +0.02(+0.62%)
Feb 19, 2009 2.816 2.843 2.718 2.734 3,354,439,680 -0.11(-3.95%)
Feb 18, 2009 2.867 2.891 2.796 2.846 1,381,376,000 -0.00(-0.17%)
Feb 17, 2009 2.922 2.927 2.843 2.851 1,327,157,248 -0.14(-4.67%)
Feb 13, 2009 2.985 3.014 2.959 2.991 753,033,728 -0.00(-0.11%)
Feb 12, 2009 2.890 3.008 2.890 2.994 2,478,956,544 +0.07(+2.53%)
Feb 11, 2009 2.906 2.965 2.888 2.920 1,300,094,464 -0.03(-1.03%)
Feb 10, 2009 3.056 3.092 2.927 2.950 2,743,156,224 -0.14(-4.57%)
Feb 09, 2009 3.016 3.106 3.001 3.092 1,631,975,424 +0.08(+2.80%)
Feb 06, 2009 2.926 3.016 2.925 3.007 1,401,522,688 +0.10(+3.38%)
Feb 05, 2009 2.798 2.933 2.793 2.909 1,915,764,224 +0.09(+3.11%)
Feb 04, 2009 2.811 2.903 2.808 2.821 2,406,285,824 +0.02(+0.61%)
Feb 03, 2009 2.772 2.816 2.723 2.804 672,889,344 +0.04(+1.61%)
Feb 02, 2009 2.687 2.775 2.681 2.760 332,513,792 +0.04(+1.53%)
Jan 30, 2009 2.793 2.824 2.715 2.718 1,105,338,880 -0.09(-3.09%)
Jan 29, 2009 2.808 2.845 2.793 2.805 618,345,984 -0.04(-1.27%)
Jan 28, 2009 2.778 2.865 2.760 2.841 2,845,489,664 +0.10(+3.82%)
Jan 27, 2009 2.720 2.761 2.707 2.736 828,141,568 +0.03(+1.22%)
Jan 26, 2009 2.680 2.744 2.663 2.703 1,443,207,680 +0.04(+1.45%)
Jan 23, 2009 2.618 2.710 2.609 2.665 2,036,154,880 +0.00(+0.00%)
Jan 22, 2009 2.655 2.714 2.588 2.665 3,094,076,416 +0.17(+6.68%)
Jan 21, 2009 2.394 2.500 2.392 2.498 439,356,416 +0.14(+5.92%)
Jan 20, 2009 2.471 2.473 2.358 2.358 3,330,486,784 -0.12(-5.02%)
Jan 16, 2009 2.542 2.545 2.425 2.483 94,153,728 -0.03(-1.26%)
Jan 15, 2009 2.430 2.537 2.414 2.515 2,298,071,040 -0.06(-2.29%)
Jan 14, 2009 2.601 2.631 2.555 2.574 4,173,916,672 -0.07(-2.71%)
Jan 13, 2009 2.661 2.707 2.604 2.645 2,323,193,344 -0.03(-1.07%)
Jan 12, 2009 2.728 2.744 2.640 2.674 825,472,512 -0.06(-2.12%)
Jan 09, 2009 2.811 2.816 2.719 2.732 238,002,176 -0.06(-2.29%)
Jan 08, 2009 2.727 2.809 2.716 2.796 1,287,885,824 +0.05(+1.86%)
Jan 07, 2009 2.769 2.790 2.722 2.745 1,947,283,968 -0.06(-2.16%)
Jan 06, 2009 2.894 2.931 2.786 2.805 2,097,552,384 -0.05(-1.65%)
Jan 05, 2009 2.810 2.901 2.796 2.852 1,204,777,984 +0.12(+4.22%)
Jan 02, 2009 2.590 2.746 2.568 2.737 1,888,980,480 +0.16(+6.33%)
Dec 31, 2008 2.593 2.646 2.574 2.574 741,126,656 -0.03(-1.09%)
Dec 30, 2008 2.637 2.656 2.555 2.602 3,725,777,408 -0.01(-0.37%)
Dec 29, 2008 2.609 2.643 2.566 2.612 1,391,495,680 +0.02(+0.93%)
Dec 26, 2008 2.613 2.637 2.571 2.588 2,555,798,272 +0.02(+0.91%)
Dec 24, 2008 2.598 2.601 2.550 2.565 2,249,170,432 -0.04(-1.55%)
Dec 23, 2008 2.620 2.650 2.591 2.605 969,003,520 +0.02(+0.75%)
Dec 22, 2008 2.715 2.715 2.554 2.586 2,707,343,360 -0.13(-4.73%)
Dec 19, 2008 2.713 2.743 2.678 2.714 2,352,392,192 +0.02(+0.64%)
Dec 18, 2008 2.694 2.739 2.667 2.697 2,812,414,976 +0.01(+0.30%)
Dec 17, 2008 2.745 2.748 2.655 2.689 2,135,268,352 -0.19(-6.57%)
Dec 16, 2008 2.834 2.910 2.797 2.878 474,473,472 +0.02(+0.72%)
Dec 15, 2008 2.895 2.902 2.805 2.858 3,097,086,464 -0.11(-3.58%)
Dec 12, 2008 2.799 2.986 2.791 2.964 40,677,376 +0.10(+3.44%)
Dec 11, 2008 2.936 3.053 2.860 2.865 36,058,112 -0.10(-3.27%)
Dec 10, 2008 2.952 3.001 2.910 2.962 3,480,795,136 -0.06(-1.85%)
Dec 09, 2008 2.957 3.125 2.932 3.018 1,386,210,304 +0.01(+0.34%)
Dec 08, 2008 2.934 3.040 2.889 3.007 1,234,068,480 +0.17(+6.09%)
Dec 05, 2008 2.725 2.850 2.680 2.835 62,401,536 +0.08(+2.83%)
Dec 04, 2008 2.848 2.871 2.686 2.757 456,763,392 -0.14(-4.68%)
Dec 03, 2008 2.696 2.902 2.678 2.892 2,506,791,936 +0.10(+3.71%)
Dec 02, 2008 2.715 2.794 2.609 2.789 932,175,872 +0.11(+3.98%)
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.