Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 3.391 3.459 3.094 3.298 594,439 -0.05(-1.52%)
Mar 30, 2009 3.697 3.765 3.332 3.349 310,447 -0.97(-22.44%)
Mar 26, 2009 3.782 4.326 3.706 4.318 180,911 +0.62(+16.78%)
Mar 25, 2009 3.740 3.910 3.512 3.697 120,974 +0.01(+0.23%)
Mar 24, 2009 3.621 3.918 3.527 3.689 237,807 +0.01(+0.23%)
Mar 23, 2009 3.621 3.723 3.340 3.680 265,832 +0.42(+13.05%)
Mar 20, 2009 3.255 3.332 3.197 3.255 274,943 +0.04(+1.32%)
Mar 19, 2009 3.247 3.459 3.094 3.213 365,683 -0.03(-1.05%)
Mar 18, 2009 3.349 3.510 3.162 3.247 369,561 -0.11(-3.29%)
Mar 17, 2009 3.111 3.485 3.111 3.357 275,371 +0.25(+8.22%)
Mar 16, 2009 3.196 3.400 3.096 3.102 348,218 -0.04(-1.35%)
Mar 13, 2009 2.992 3.281 2.966 3.145 253,331 +0.18(+6.02%)
Mar 12, 2009 2.839 3.026 2.609 2.966 627,842 +0.12(+4.18%)
Mar 11, 2009 3.043 3.230 2.847 2.847 494,222 -0.19(-6.16%)
Mar 10, 2009 3.238 3.451 3.017 3.034 350,983 -0.09(-2.99%)
Mar 09, 2009 3.213 3.391 3.026 3.128 135,948 -0.14(-4.17%)
Mar 06, 2009 3.085 3.391 3.085 3.264 401,273 +0.22(+7.26%)
Mar 05, 2009 4.122 4.318 3.043 3.043 496,243 -1.22(-28.69%)
Mar 04, 2009 4.292 4.377 4.156 4.267 113,648 +0.10(+2.45%)
Mar 02, 2009 4.454 4.615 4.139 4.165 111,919 -0.41(-8.92%)
Feb 27, 2009 4.675 4.930 4.572 4.573 248,210 -0.08(-1.65%)
Feb 26, 2009 4.641 4.734 4.505 4.649 139,736 +0.06(+1.30%)
Feb 25, 2009 4.785 4.921 4.445 4.590 157,522 -0.22(-4.59%)
Feb 24, 2009 4.887 5.048 4.590 4.811 532,439 +0.00(+0.00%)
Feb 23, 2009 4.785 5.045 4.768 4.811 140,592 +0.09(+1.98%)
Feb 20, 2009 5.049 5.083 4.717 4.717 426,353 -0.45(-8.72%)
Feb 19, 2009 4.938 5.304 4.938 5.168 68,932 +0.29(+5.92%)
Feb 18, 2009 5.253 5.253 4.837 4.879 144,553 -0.35(-6.67%)
Feb 17, 2009 5.346 5.389 5.142 5.227 178,578 -0.39(-6.96%)
Feb 13, 2009 5.703 5.754 5.482 5.618 80,134 -0.08(-1.49%)
Feb 12, 2009 5.431 5.759 5.363 5.703 70,805 +0.08(+1.51%)
Feb 11, 2009 5.754 5.873 5.567 5.618 92,240 -0.12(-2.07%)
Feb 10, 2009 6.332 6.332 5.678 5.737 100,224 -0.63(-9.88%)
Feb 09, 2009 6.358 6.579 6.239 6.366 31,282 -0.04(-0.66%)
Feb 06, 2009 6.094 6.604 5.967 6.409 69,356 +0.29(+4.72%)
Feb 05, 2009 5.746 6.230 5.746 6.120 54,066 +0.34(+5.88%)
Feb 04, 2009 5.805 6.307 5.661 5.780 101,074 -0.01(-0.15%)
Feb 03, 2009 6.120 6.120 5.678 5.788 229,015 -0.28(-4.62%)
Feb 02, 2009 5.873 6.188 5.550 6.069 161,429 +0.09(+1.56%)
Jan 30, 2009 6.111 6.120 5.839 5.975 229,858 -0.08(-1.26%)
Jan 29, 2009 6.205 6.315 5.907 6.052 41,704 -0.26(-4.17%)
Jan 28, 2009 6.035 6.324 5.958 6.315 96,038 +0.39(+6.60%)
Jan 27, 2009 5.967 6.069 5.869 5.924 74,081 +0.00(+0.00%)
Jan 26, 2009 5.958 6.247 5.695 5.924 139,274 -0.04(-0.71%)
Jan 23, 2009 6.069 6.298 5.873 5.967 168,053 -0.31(-4.88%)
Jan 22, 2009 6.545 6.681 6.188 6.273 84,646 -0.48(-7.05%)
Jan 21, 2009 6.018 6.885 6.009 6.749 222,096 +0.81(+13.59%)
Jan 20, 2009 6.987 7.097 5.907 5.941 141,164 -1.19(-16.69%)
Jan 16, 2009 6.851 7.335 6.664 7.131 92,162 +0.49(+7.43%)
Jan 15, 2009 6.426 6.766 6.111 6.638 90,620 +0.20(+3.17%)
Jan 14, 2009 6.383 6.655 6.307 6.434 177,171 -0.08(-1.30%)
Jan 13, 2009 6.468 6.757 6.460 6.519 140,100 +0.01(+0.13%)
Jan 12, 2009 6.842 6.868 6.494 6.511 164,111 -0.36(-5.20%)
Jan 09, 2009 7.029 7.165 6.842 6.868 141,141 -0.27(-3.81%)
Jan 08, 2009 7.242 7.267 6.961 7.140 105,341 -0.14(-1.87%)
Jan 07, 2009 7.548 7.709 7.140 7.276 136,228 -0.42(-5.41%)
Jan 06, 2009 7.369 7.828 7.114 7.692 416,109 +0.40(+5.48%)
Jan 05, 2009 7.174 7.310 7.063 7.293 86,027 +0.14(+1.90%)
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.