Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.753 5.817 5.506 5.546 108,035,128 -0.30(-5.12%)
Jun 29, 2009 5.885 5.937 5.757 5.845 33,327,162 +0.04(+0.76%)
Jun 26, 2009 5.885 5.973 5.789 5.801 74,746,040 -0.12(-2.09%)
Jun 25, 2009 5.649 5.941 5.629 5.925 60,327,428 +0.25(+4.43%)
Jun 24, 2009 5.701 5.813 5.621 5.673 49,970,956 +0.02(+0.35%)
Jun 23, 2009 5.546 5.741 5.506 5.653 77,491,200 +0.18(+3.28%)
Jun 22, 2009 5.589 5.629 5.406 5.474 51,551,428 -0.21(-3.72%)
Jun 19, 2009 5.629 5.813 5.617 5.685 64,354,000 +0.05(+0.92%)
Jun 18, 2009 5.685 5.801 5.629 5.633 43,388,080 -0.08(-1.33%)
Jun 17, 2009 5.566 5.833 5.542 5.709 75,987,376 +0.12(+2.14%)
Jun 16, 2009 5.645 5.693 5.542 5.589 45,484,520 -0.05(-0.85%)
Jun 15, 2009 5.733 5.765 5.558 5.637 44,377,940 -0.17(-2.96%)
Jun 12, 2009 5.657 5.813 5.597 5.809 54,350,188 +0.12(+2.03%)
Jun 11, 2009 5.929 6.005 5.677 5.693 72,764,816 -0.26(-4.30%)
Jun 10, 2009 6.061 6.148 5.845 5.949 61,438,016 -0.12(-1.97%)
Jun 09, 2009 5.973 6.124 5.949 6.069 47,419,160 +0.09(+1.54%)
Jun 08, 2009 5.865 6.037 5.849 5.977 60,022,356 -0.05(-0.80%)
Jun 05, 2009 6.144 6.148 5.997 6.025 43,218,260 -0.03(-0.53%)
Jun 04, 2009 6.101 6.140 5.997 6.057 68,731,232 -0.05(-0.85%)
Jun 03, 2009 5.873 6.108 5.861 6.108 67,982,824 +0.19(+3.24%)
Jun 02, 2009 5.889 6.021 5.857 5.917 42,572,544 -0.04(-0.67%)
Jun 01, 2009 5.817 5.985 5.753 5.957 58,191,912 +0.21(+3.68%)
May 29, 2009 5.506 5.745 5.478 5.745 87,582,176 +0.27(+4.96%)
May 28, 2009 5.402 5.502 5.282 5.474 67,178,808 +0.12(+2.31%)
May 27, 2009 5.382 5.546 5.310 5.350 54,497,968 -0.04(-0.74%)
May 26, 2009 5.011 5.434 5.011 5.390 79,388,264 +0.20(+3.85%)
May 22, 2009 5.398 5.422 5.174 5.190 84,401,696 -0.17(-3.20%)
May 21, 2009 5.346 5.426 5.310 5.362 108,018,600 -0.05(-0.89%)
May 20, 2009 5.398 5.593 5.358 5.410 85,290,368 +0.05(+0.97%)
May 19, 2009 5.330 5.458 5.278 5.358 34,034,492 +0.01(+0.22%)
May 18, 2009 5.242 5.358 5.166 5.346 45,566,176 +0.18(+3.48%)
May 15, 2009 5.106 5.290 4.999 5.166 57,375,376 +0.08(+1.65%)
May 14, 2009 5.070 5.222 5.050 5.082 46,045,576 -0.01(-0.16%)
May 13, 2009 5.250 5.254 5.086 5.090 57,694,476 -0.17(-3.26%)
May 12, 2009 5.346 5.430 5.158 5.262 49,914,348 -0.11(-2.01%)
May 11, 2009 5.338 5.490 5.198 5.370 58,908,760 -0.08(-1.54%)
May 08, 2009 5.637 5.685 5.402 5.454 91,348,752 -0.14(-2.50%)
May 07, 2009 5.637 5.785 5.506 5.593 80,666,168 -0.00(-0.07%)
May 06, 2009 5.717 5.745 5.490 5.597 66,207,484 -0.08(-1.41%)
May 05, 2009 5.701 5.757 5.589 5.677 59,151,716 -0.01(-0.14%)
May 04, 2009 5.589 5.777 5.550 5.685 81,548,832 +0.18(+3.19%)
May 01, 2009 5.757 5.789 5.478 5.510 96,695,808 -0.26(-4.56%)
Apr 30, 2009 5.494 6.164 5.470 5.773 168,205,760 +0.31(+5.62%)
Apr 29, 2009 5.458 5.574 5.370 5.466 75,476,912 +0.08(+1.41%)
Apr 28, 2009 5.174 5.581 5.174 5.390 82,804,688 +0.12(+2.27%)
Apr 27, 2009 5.274 5.442 5.170 5.270 71,768,440 -0.12(-2.29%)
Apr 24, 2009 5.282 5.450 5.238 5.394 90,433,032 +0.06(+1.12%)
Apr 23, 2009 4.991 5.350 4.979 5.334 120,475,520 +0.32(+6.28%)
Apr 22, 2009 4.667 5.070 4.607 5.019 112,192,448 +0.30(+6.44%)
Apr 21, 2009 4.476 4.727 4.472 4.715 69,092,912 +0.18(+3.87%)
Apr 20, 2009 4.643 4.679 4.492 4.539 63,076,596 -0.28(-5.72%)
Apr 17, 2009 4.599 4.879 4.595 4.815 90,657,960 +0.18(+3.88%)
Apr 16, 2009 4.563 4.671 4.555 4.635 91,845,192 -0.02(-0.43%)
Apr 15, 2009 4.456 4.679 4.444 4.655 91,171,424 -0.08(-1.77%)
Apr 14, 2009 4.751 4.775 4.687 4.739 73,355,928 -0.06(-1.17%)
Apr 13, 2009 4.735 4.835 4.679 4.795 39,691,628 +0.00(+0.08%)
Apr 09, 2009 4.735 4.851 4.655 4.791 60,013,840 +0.20(+4.44%)
Apr 08, 2009 4.519 4.635 4.492 4.587 45,016,640 +0.12(+2.68%)
Apr 07, 2009 4.452 4.515 4.372 4.468 49,609,276 -0.09(-2.01%)
Apr 06, 2009 4.587 4.655 4.488 4.559 44,429,036 -0.11(-2.31%)
Apr 03, 2009 4.703 4.763 4.575 4.667 56,947,572 -0.05(-1.10%)
Apr 02, 2009 4.571 4.791 4.515 4.719 98,716,608 +0.26(+5.82%)
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.