Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 3.105 3.137 3.064 3.121 78,589,152 -0.03(-1.03%)
Nov 29, 2010 3.105 3.165 3.091 3.153 51,037,596 +0.03(+1.10%)
Nov 26, 2010 3.156 3.174 3.119 3.119 15,601,414 -0.04(-1.23%)
Nov 24, 2010 3.114 3.158 3.158 3.158 43,371,932 +0.08(+2.46%)
Nov 23, 2010 3.119 3.151 3.059 3.082 49,908,412 -0.07(-2.33%)
Nov 22, 2010 3.133 3.174 3.105 3.156 50,229,800 +0.00(+0.06%)
Nov 19, 2010 3.048 3.165 3.043 3.154 78,117,664 +0.10(+3.24%)
Nov 18, 2010 3.002 3.085 3.002 3.055 108,255,656 +0.09(+3.10%)
Nov 17, 2010 2.913 2.997 2.885 2.963 60,147,708 +0.05(+1.63%)
Nov 16, 2010 2.954 2.995 2.910 2.915 80,597,136 -0.09(-2.96%)
Nov 15, 2010 3.055 3.098 2.997 3.004 79,964,080 -0.04(-1.20%)
Nov 12, 2010 3.002 3.137 2.988 3.041 233,560,720 +0.15(+5.15%)
Nov 11, 2010 2.853 2.940 2.814 2.892 117,953,328 -0.03(-1.01%)
Nov 10, 2010 2.908 2.922 2.867 2.922 56,796,064 +0.03(+1.19%)
Nov 09, 2010 2.903 2.926 2.871 2.887 69,145,160 -0.02(-0.53%)
Nov 08, 2010 2.890 2.929 2.867 2.903 65,967,856 +0.01(+0.42%)
Nov 05, 2010 2.864 2.917 2.851 2.891 80,144,312 +0.05(+1.65%)
Nov 04, 2010 2.867 2.897 2.839 2.844 76,237,464 +0.00(+0.16%)
Nov 03, 2010 2.837 2.858 2.764 2.839 73,227,376 +0.02(+0.77%)
Nov 02, 2010 2.773 2.864 2.757 2.817 63,338,816 +0.06(+2.03%)
Nov 01, 2010 2.775 2.819 2.738 2.761 51,661,856 +0.00(+0.16%)
Oct 29, 2010 2.759 2.786 2.729 2.757 60,490,464 -0.01(-0.24%)
Oct 28, 2010 2.798 2.807 2.738 2.764 76,795,648 +0.00(+0.08%)
Oct 27, 2010 2.697 2.770 2.690 2.761 54,159,984 +0.03(+1.09%)
Oct 25, 2010 2.727 2.751 2.702 2.731 73,377,872 +0.03(+0.93%)
Oct 22, 2010 2.559 2.727 2.532 2.706 144,197,376 +0.16(+6.40%)
Oct 21, 2010 2.591 2.596 2.504 2.543 110,401,664 -0.05(-1.77%)
Oct 20, 2010 2.591 2.660 2.546 2.589 83,235,056 +0.00(+0.02%)
Oct 19, 2010 2.548 2.608 2.527 2.589 94,364,728 -0.02(-0.64%)
Oct 18, 2010 2.591 2.617 2.546 2.605 48,853,560 +0.02(+0.62%)
Oct 15, 2010 2.601 2.630 2.559 2.589 69,766,968 +0.03(+1.16%)
Oct 14, 2010 2.603 2.608 2.548 2.559 65,222,804 -0.04(-1.59%)
Oct 13, 2010 2.569 2.637 2.541 2.601 105,601,480 +0.07(+2.95%)
Oct 12, 2010 2.458 2.539 2.438 2.526 65,920,928 +0.05(+1.90%)
Oct 11, 2010 2.502 2.523 2.468 2.479 48,256,652 -0.01(-0.46%)
Oct 08, 2010 2.445 2.511 2.410 2.491 77,088,072 +0.04(+1.50%)
Oct 07, 2010 2.484 2.486 2.381 2.454 83,009,720 -0.02(-0.74%)
Oct 06, 2010 2.596 2.608 2.447 2.472 115,290,544 -0.12(-4.77%)
Oct 05, 2010 2.633 2.637 2.589 2.596 82,148,664 +0.02(+0.71%)
Oct 04, 2010 2.578 2.621 2.525 2.578 81,702,944 -0.03(-0.97%)
Oct 01, 2010 2.718 2.722 2.582 2.603 108,942,968 -0.08(-2.84%)
Sep 30, 2010 2.759 2.790 2.656 2.679 85,859,720 -0.05(-1.67%)
Sep 29, 2010 2.720 2.805 2.695 2.725 106,274,504 -0.02(-0.76%)
Sep 28, 2010 2.754 2.784 2.697 2.745 78,835,256 -0.01(-0.20%)
Sep 27, 2010 2.832 2.835 2.715 2.751 108,953,520 -0.06(-2.16%)
Sep 24, 2010 2.725 2.821 2.704 2.812 118,491,296 +0.15(+5.51%)
Sep 23, 2010 2.642 2.747 2.619 2.665 135,251,584 +0.05(+2.02%)
Sep 22, 2010 2.580 2.635 2.564 2.612 109,006,432 +0.02(+0.89%)
Sep 21, 2010 2.442 2.630 2.442 2.589 193,996,976 +0.13(+5.42%)
Sep 20, 2010 2.420 2.465 2.397 2.456 48,313,844 +0.04(+1.52%)
Sep 17, 2010 2.447 2.449 2.413 2.420 45,445,484 -0.00(-0.09%)
Sep 15, 2010 2.394 2.424 2.362 2.422 60,562,720 +0.00(+0.19%)
Sep 14, 2010 2.420 2.449 2.397 2.417 76,080,664 -0.02(-0.94%)
Sep 13, 2010 2.351 2.470 2.350 2.440 110,731,608 +0.13(+5.66%)
Sep 10, 2010 2.351 2.358 2.289 2.309 66,418,756 -0.03(-1.08%)
Sep 09, 2010 2.397 2.399 2.305 2.335 75,740,072 -0.03(-1.36%)
Sep 08, 2010 2.296 2.383 2.270 2.367 133,361,200 +0.08(+3.30%)
Sep 07, 2010 2.264 2.344 2.259 2.291 98,057,224 +0.02(+0.92%)
Sep 03, 2010 2.247 2.277 2.220 2.270 61,767,188 +0.08(+3.44%)
Sep 02, 2010 2.163 2.202 2.142 2.195 65,001,712 +0.04(+1.80%)
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.