Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.190 4.500 4.190 4.500 6,396 +0.04(+0.90%)
Jan 28, 2009 4.060 4.460 4.460 4.460 11,200 +0.03(+0.72%)
Jan 26, 2009 4.430 4.428 4.428 4.428 2,000 +0.17(+3.95%)
Jan 23, 2009 4.000 4.260 4.000 4.260 5,898 +0.03(+0.68%)
Jan 22, 2009 4.260 4.260 3.900 4.231 13,678 -0.27(-5.98%)
Jan 21, 2009 4.150 4.500 4.150 4.500 10,800 +0.09(+2.04%)
Jan 20, 2009 4.250 4.540 4.000 4.410 4,246 +0.09(+2.08%)
Jan 16, 2009 4.430 4.430 4.320 4.320 2,800 -0.10(-2.26%)
Jan 15, 2009 4.415 4.420 4.100 4.420 74,300 -0.16(-3.49%)
Jan 14, 2009 4.178 4.580 4.178 4.580 404 -0.01(-0.22%)
Jan 13, 2009 4.590 4.590 4.590 4.590 275 +0.13(+2.91%)
Jan 12, 2009 4.460 4.460 4.448 4.460 5,200 -0.14(-3.04%)
Jan 08, 2009 4.590 4.600 4.600 4.600 21,200 +0.10(+2.22%)
Jan 07, 2009 4.390 4.500 4.390 4.500 13,100 -0.40(-8.09%)
Jan 06, 2009 4.896 4.896 4.896 4.896 300 +0.13(+2.66%)
Jan 05, 2009 4.460 4.790 4.360 4.769 6,300 +0.02(+0.40%)
Jan 02, 2009 4.830 5.010 4.500 4.750 7,689 +0.00(+0.00%)
Dec 31, 2008 4.500 4.750 4.500 4.750 21,954 +0.25(+5.56%)
Dec 29, 2008 4.600 4.500 4.500 4.500 24,400 -0.09(-2.01%)
Dec 26, 2008 4.354 4.600 4.354 4.593 400 -0.04(-0.92%)
Dec 24, 2008 4.260 4.635 4.260 4.635 1,700 +0.13(+3.00%)
Dec 23, 2008 4.890 5.010 4.462 4.500 26,573 +0.00(+0.00%)
Dec 22, 2008 4.730 5.040 4.500 4.500 3,205 +0.29(+6.89%)
Dec 19, 2008 4.170 4.300 4.170 4.210 2,681 -0.04(-0.94%)
Dec 18, 2008 4.680 4.680 4.160 4.250 5,968 -0.45(-9.57%)
Dec 17, 2008 4.440 4.700 4.440 4.700 8,354 +0.23(+5.15%)
Dec 16, 2008 4.450 4.500 4.440 4.470 7,209 +0.07(+1.59%)
Dec 12, 2008 4.500 4.400 4.400 4.400 37,600 -0.20(-4.35%)
Dec 11, 2008 4.600 4.600 4.600 4.600 1,900 +0.10(+2.22%)
Dec 10, 2008 4.150 4.500 4.150 4.500 5,505 +0.35(+8.43%)
Dec 09, 2008 4.350 4.500 4.150 4.150 6,113 -0.15(-3.49%)
Dec 08, 2008 4.226 4.305 4.226 4.300 1,926 +0.06(+1.42%)
Dec 05, 2008 3.575 4.270 3.575 4.240 15,193 +0.44(+11.58%)
Dec 04, 2008 4.000 4.000 3.100 3.800 9,713 -0.21(-5.24%)
Dec 03, 2008 4.010 4.010 3.600 4.010 5,403 +0.00(+0.00%)
Dec 02, 2008 4.010 4.010 3.860 4.010 6,107 -0.41(-9.28%)
Dec 01, 2008 4.370 4.600 3.550 4.420 2,365 +0.43(+10.78%)
Nov 28, 2008 3.960 3.990 3.960 3.990 1,870 +0.21(+5.55%)
Nov 26, 2008 3.780 3.780 3.270 3.780 128,921 -0.14(-3.67%)
Nov 25, 2008 3.530 3.924 3.250 3.924 113,703 +0.52(+15.41%)
Nov 24, 2008 3.800 3.800 3.010 3.400 65,458 -0.39(-10.29%)
Nov 21, 2008 3.300 3.820 3.050 3.790 20,102 +0.06(+1.61%)
Nov 20, 2008 4.000 4.000 3.220 3.730 25,978 -0.42(-10.12%)
Nov 19, 2008 4.080 4.190 4.010 4.150 7,131 -0.05(-1.19%)
Nov 18, 2008 4.240 4.240 4.110 4.200 6,323 +0.04(+0.96%)
Nov 17, 2008 4.500 4.500 4.010 4.160 45,854 -0.34(-7.56%)
Nov 14, 2008 4.550 4.550 4.400 4.500 4,100 -0.22(-4.66%)
Nov 13, 2008 4.800 4.800 4.530 4.720 10,244 -0.13(-2.68%)
Nov 12, 2008 4.850 4.850 4.850 4.850 200 +0.00(+0.00%)
Nov 11, 2008 4.750 4.850 4.750 4.850 483 +0.10(+2.11%)
Nov 10, 2008 4.890 4.890 4.750 4.750 410 -0.14(-2.86%)
Nov 07, 2008 4.890 4.900 4.416 4.890 24,700 +0.19(+4.04%)
Nov 06, 2008 4.760 4.970 4.700 4.700 18,100 +0.44(+10.33%)
Nov 05, 2008 4.490 4.510 4.260 4.260 2,200 +0.01(+0.24%)
Nov 04, 2008 4.050 4.250 4.050 4.250 400 -0.13(-2.89%)
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.