Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 3.180 3.180 3.111 3.170 3,602 -0.03(-0.94%)
Nov 27, 2009 3.130 3.210 3.130 3.200 5,992 +0.02(+0.63%)
Nov 25, 2009 3.140 3.200 3.117 3.180 5,408 +0.08(+2.58%)
Nov 24, 2009 2.998 3.100 2.998 3.100 3,294 +0.10(+3.33%)
Nov 23, 2009 2.830 3.100 2.830 3.000 19,040 +0.21(+7.53%)
Nov 20, 2009 2.780 2.890 2.730 2.790 4,580 +0.01(+0.36%)
Nov 19, 2009 2.600 3.300 2.600 2.780 38,143 +0.05(+1.83%)
Nov 18, 2009 2.750 2.750 2.730 2.730 2,800 -0.02(-0.73%)
Nov 17, 2009 2.650 2.750 2.650 2.750 5,400 +0.15(+5.77%)
Nov 16, 2009 2.500 2.600 2.500 2.600 21,090 +0.12(+4.63%)
Nov 13, 2009 2.300 2.500 2.300 2.485 38,050 +0.08(+3.54%)
Nov 11, 2009 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 10, 2009 2.170 2.400 2.150 2.400 7,531 +0.09(+3.90%)
Nov 09, 2009 2.160 2.310 2.160 2.310 1,000 +0.10(+4.52%)
Nov 06, 2009 2.240 2.380 2.210 2.210 900 -0.03(-1.34%)
Nov 05, 2009 2.240 2.240 2.240 2.240 200 +0.09(+4.19%)
Nov 04, 2009 2.240 2.240 1.890 2.150 27,117 +0.04(+1.90%)
Nov 03, 2009 2.240 2.250 1.950 2.110 8,300 -0.08(-3.65%)
Nov 02, 2009 2.010 2.360 2.000 2.190 4,980 +0.14(+6.83%)
Oct 30, 2009 2.400 2.400 1.700 2.050 10,963 -0.34(-14.23%)
Oct 29, 2009 2.390 2.400 2.280 2.390 1,400 +0.01(+0.31%)
Oct 28, 2009 2.280 2.400 2.280 2.382 1,300 +0.00(+0.11%)
Oct 27, 2009 2.370 2.380 2.370 2.380 200 -0.01(-0.42%)
Oct 26, 2009 2.380 2.390 2.350 2.390 1,000 -0.01(-0.42%)
Oct 23, 2009 2.400 2.400 2.400 2.400 100 +0.07(+3.00%)
Oct 22, 2009 2.330 2.330 2.330 2.330 200 -0.06(-2.51%)
Oct 21, 2009 2.390 2.390 2.390 2.390 100 -0.01(-0.42%)
Oct 20, 2009 2.400 2.400 2.400 2.400 800 +0.02(+0.84%)
Oct 19, 2009 2.380 2.380 2.380 2.380 100 +0.08(+3.48%)
Oct 16, 2009 2.300 2.300 2.300 2.300 2,224 -0.10(-4.17%)
Oct 14, 2009 2.400 2.400 2.400 2.400 700 -0.02(-0.83%)
Oct 13, 2009 2.420 2.420 2.420 2.420 1,000 +0.03(+1.26%)
Oct 12, 2009 2.420 2.444 2.240 2.390 20,849 -0.01(-0.52%)
Oct 09, 2009 2.420 2.420 2.402 2.402 3,100 -0.01(-0.31%)
Oct 08, 2009 2.400 2.410 2.400 2.410 3,500 -0.01(-0.41%)
Oct 06, 2009 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Oct 05, 2009 2.400 2.420 2.400 2.420 750 +0.02(+0.83%)
Oct 02, 2009 2.400 2.400 2.400 2.400 5,100 +0.00(+0.00%)
Oct 01, 2009 2.400 2.400 2.400 2.400 5,000 +0.00(+0.00%)
Sep 30, 2009 2.420 2.420 2.294 2.400 1,685 -0.01(-0.41%)
Sep 29, 2009 2.410 2.420 2.410 2.410 10,700 +0.00(+0.00%)
Sep 28, 2009 2.410 2.410 2.390 2.410 18,142 +0.01(+0.42%)
Sep 25, 2009 2.380 2.400 2.350 2.400 5,300 +0.04(+1.69%)
Sep 24, 2009 2.370 2.380 2.256 2.360 4,500 -0.03(-1.26%)
Sep 23, 2009 2.390 2.390 2.240 2.390 2,400 -0.01(-0.42%)
Sep 22, 2009 2.400 2.400 2.400 2.400 1,761 +0.00(+0.00%)
Sep 21, 2009 2.410 2.450 2.400 2.400 7,800 +0.10(+4.35%)
Sep 18, 2009 2.320 2.390 2.300 2.300 9,935 -0.10(-4.17%)
Sep 17, 2009 2.450 2.477 2.340 2.400 17,089 -0.02(-0.83%)
Sep 16, 2009 2.400 2.420 2.400 2.420 4,962 +0.02(+0.88%)
Sep 15, 2009 2.340 2.400 2.320 2.399 13,800 +0.10(+4.30%)
Sep 14, 2009 2.360 2.400 2.300 2.300 3,430 -0.05(-2.13%)
Sep 11, 2009 2.400 2.400 2.200 2.350 7,730 -0.05(-2.08%)
Sep 10, 2009 2.300 2.400 2.300 2.400 19,384 +0.10(+4.35%)
Sep 09, 2009 2.280 2.350 2.280 2.300 10,300 +0.10(+4.55%)
Sep 08, 2009 2.270 2.280 2.200 2.200 5,762 -0.04(-1.79%)
Sep 04, 2009 2.240 2.260 2.200 2.240 15,693 +0.03(+1.36%)
Sep 03, 2009 2.270 2.280 2.200 2.210 15,582 -0.04(-1.78%)
Sep 02, 2009 2.220 2.400 2.170 2.250 13,300 -0.03(-1.32%)
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.