Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 4.678 4.670 4.670 4.670 70,034,000 +0.00(+0.05%)
Dec 30, 2009 4.548 4.695 4.515 4.668 70,406,240 +0.16(+3.61%)
Dec 29, 2009 4.435 4.518 4.425 4.505 47,585,032 +0.05(+1.24%)
Dec 28, 2009 4.515 4.555 4.405 4.450 46,522,648 -0.07(-1.60%)
Dec 24, 2009 4.545 4.553 4.505 4.522 13,681,200 -0.01(-0.22%)
Dec 23, 2009 4.513 4.545 4.455 4.532 44,223,484 +0.06(+1.40%)
Dec 22, 2009 4.355 4.515 4.350 4.470 79,304,376 +0.11(+2.64%)
Dec 21, 2009 4.230 4.372 4.225 4.355 42,778,876 +0.15(+3.57%)
Dec 18, 2009 4.242 4.258 4.155 4.205 81,307,424 -0.00(-0.06%)
Dec 17, 2009 4.240 4.370 4.145 4.207 101,612,912 -0.02(-0.47%)
Dec 16, 2009 4.053 4.272 4.030 4.228 168,341,568 +0.31(+8.05%)
Dec 15, 2009 3.890 3.978 3.880 3.913 44,615,020 -0.00(-0.13%)
Dec 14, 2009 3.910 3.930 3.815 3.917 40,548,796 +0.11(+3.02%)
Dec 11, 2009 3.885 3.890 3.792 3.803 41,689,072 -0.05(-1.30%)
Dec 10, 2009 3.950 3.975 3.840 3.853 41,700,832 -0.07(-1.78%)
Dec 09, 2009 3.868 3.951 3.830 3.922 67,158,720 +0.09(+2.48%)
Dec 08, 2009 3.958 3.975 3.805 3.828 107,551,080 -0.19(-4.85%)
Dec 07, 2009 3.962 4.112 3.775 4.022 273,131,808 +0.46(+12.83%)
Dec 04, 2009 3.522 3.580 3.467 3.565 82,456,208 +0.11(+3.11%)
Dec 03, 2009 3.470 3.533 3.453 3.458 66,003,304 +0.03(+0.80%)
Dec 02, 2009 3.337 3.438 3.317 3.430 60,233,648 +0.10(+3.00%)
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.