Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.263 6.319 5.992 6.141 754,845 +0.14(+2.34%)
Mar 30, 2009 6.281 6.281 5.777 6.001 895,337 -0.87(-12.65%)
Mar 26, 2009 6.534 6.954 6.440 6.870 1,832,302 +0.45(+6.99%)
Mar 25, 2009 6.179 6.609 6.001 6.422 1,423,534 +0.33(+5.37%)
Mar 24, 2009 6.244 6.375 6.076 6.094 656,998 -0.29(-4.54%)
Mar 23, 2009 6.076 6.384 6.020 6.384 1,311,531 +0.96(+17.76%)
Mar 20, 2009 5.926 5.926 5.347 5.421 1,085,782 -0.32(-5.54%)
Mar 19, 2009 6.207 6.207 5.721 5.739 1,054,872 -0.23(-3.91%)
Mar 18, 2009 5.889 6.113 5.608 5.973 1,152,991 +0.07(+1.27%)
Mar 17, 2009 5.767 5.954 5.608 5.898 1,156,280 +0.03(+0.48%)
Mar 16, 2009 5.908 6.151 5.739 5.870 1,034,028 +0.06(+0.96%)
Mar 13, 2009 5.945 6.029 5.683 5.814 0 -0.09(-1.58%)
Mar 12, 2009 5.122 5.964 5.094 5.908 2,085,074 +1.13(+23.68%)
Mar 11, 2009 4.870 5.085 4.692 4.776 1,454,837 -0.07(-1.35%)
Mar 10, 2009 4.524 4.917 4.365 4.842 1,477,567 +0.55(+12.85%)
Mar 09, 2009 4.393 4.655 4.290 4.290 973,249 -0.16(-3.57%)
Mar 06, 2009 4.608 4.608 4.197 4.449 0 -0.07(-1.45%)
Mar 05, 2009 4.954 5.010 4.505 4.515 888,088 -0.59(-11.54%)
Mar 04, 2009 4.982 5.216 4.823 5.104 1,049,385 +0.05(+0.92%)
Mar 02, 2009 5.777 5.777 5.038 5.057 1,338,191 -0.75(-12.88%)
Feb 27, 2009 5.795 6.057 5.702 5.805 0 -0.13(-2.20%)
Feb 26, 2009 6.179 6.375 5.889 5.936 1,027,311 -0.20(-3.20%)
Feb 25, 2009 6.010 6.337 5.936 6.132 2,168,169 +0.20(+3.31%)
Feb 24, 2009 5.945 6.010 5.552 5.936 2,312,929 +0.11(+1.93%)
Feb 23, 2009 6.478 6.496 5.786 5.823 1,402,867 -0.52(-8.25%)
Feb 20, 2009 6.786 6.861 6.216 6.347 0 -0.61(-8.74%)
Feb 19, 2009 7.160 7.319 6.917 6.954 652,796 -0.10(-1.46%)
Feb 18, 2009 7.394 7.412 7.001 7.057 811,713 -0.24(-3.33%)
Feb 17, 2009 7.880 7.880 7.263 7.300 1,216,557 -0.89(-10.84%)
Feb 13, 2009 8.132 8.459 7.983 8.188 765,936 +0.06(+0.69%)
Feb 12, 2009 7.777 8.132 7.674 8.132 914,964 +0.05(+0.58%)
Feb 11, 2009 8.254 8.291 7.805 8.085 1,315,873 -0.10(-1.26%)
Feb 10, 2009 8.497 8.702 8.039 8.188 1,295,526 -0.29(-3.42%)
Feb 09, 2009 8.291 8.590 8.179 8.478 953,748 +0.17(+2.02%)
Feb 06, 2009 7.814 8.403 7.768 8.310 1,452,668 +0.47(+5.96%)
Feb 05, 2009 7.880 8.123 7.506 7.842 1,246,224 -0.09(-1.18%)
Feb 04, 2009 7.702 8.113 7.627 7.936 1,128,212 +0.27(+3.54%)
Feb 03, 2009 7.786 7.917 7.459 7.665 846,479 -0.06(-0.73%)
Feb 02, 2009 7.469 7.852 7.422 7.721 1,378,053 -0.03(-0.36%)
Jan 30, 2009 7.627 7.908 7.412 7.749 0 +0.20(+2.60%)
Jan 29, 2009 7.824 8.029 7.478 7.553 722,134 -0.55(-6.81%)
Jan 28, 2009 7.553 8.244 7.553 8.104 1,758,750 +0.60(+7.97%)
Jan 27, 2009 7.197 7.590 7.197 7.506 980,398 +0.19(+2.55%)
Jan 26, 2009 7.254 7.478 7.057 7.319 990,814 +0.14(+1.95%)
Jan 23, 2009 6.861 7.356 6.711 7.179 1,542,301 +0.07(+1.05%)
Jan 22, 2009 5.982 7.179 5.767 7.104 3,525,515 +0.77(+12.09%)
Jan 21, 2009 6.113 6.401 5.758 6.337 1,784,806 +0.44(+7.45%)
Jan 20, 2009 6.328 6.366 5.879 5.898 1,581,631 -0.56(-8.68%)
Jan 16, 2009 6.440 6.814 6.253 6.459 0 +0.19(+2.98%)
Jan 15, 2009 6.188 6.366 5.889 6.272 1,353,871 +0.09(+1.51%)
Jan 14, 2009 6.637 6.637 6.076 6.179 2,198,285 -0.53(-7.94%)
Jan 13, 2009 6.394 6.758 6.384 6.711 1,359,892 +0.17(+2.57%)
Jan 12, 2009 6.852 7.011 6.431 6.543 823,997 -0.31(-4.50%)
Jan 09, 2009 7.403 7.431 6.814 6.852 1,205,972 -0.58(-7.80%)
Jan 08, 2009 7.001 7.478 6.683 7.431 1,425,116 +0.41(+5.86%)
Jan 07, 2009 7.169 7.300 6.833 7.020 1,107,669 -0.32(-4.33%)
Jan 06, 2009 7.291 7.562 7.104 7.338 1,735,514 +0.17(+2.35%)
Jan 05, 2009 7.207 7.431 6.665 7.169 1,350,131 -0.06(-0.78%)
Jan 02, 2009 6.926 7.384 6.599 7.225 0 +0.32(+4.60%)
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.