Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 1.760 1.845 1.760 1.812 1,460,584 +0.06(+3.57%)
Nov 27, 2009 1.762 1.800 1.750 1.750 270,232 -0.07(-3.71%)
Nov 25, 2009 1.835 1.860 1.815 1.817 333,420 -0.00(-0.14%)
Nov 24, 2009 1.845 1.845 1.800 1.820 672,112 -0.03(-1.49%)
Nov 23, 2009 1.847 1.885 1.835 1.847 514,908 +0.03(+1.65%)
Nov 20, 2009 1.810 1.865 1.798 1.817 528,392 +0.00(+0.00%)
Nov 19, 2009 1.845 1.860 1.812 1.817 520,444 -0.04(-2.02%)
Nov 18, 2009 1.877 1.893 1.837 1.855 349,648 -0.03(-1.46%)
Nov 17, 2009 1.893 1.903 1.850 1.883 355,524 -0.01(-0.66%)
Nov 16, 2009 1.833 1.923 1.833 1.895 1,133,856 +0.07(+3.98%)
Nov 13, 2009 1.817 1.875 1.770 1.823 703,808 +0.07(+3.85%)
Nov 12, 2009 1.845 1.863 1.748 1.755 634,888 -0.09(-4.75%)
Nov 11, 2009 1.847 1.875 1.823 1.843 324,788 +0.02(+0.96%)
Nov 10, 2009 1.843 1.857 1.788 1.825 581,188 -0.03(-1.48%)
Nov 09, 2009 1.870 1.915 1.843 1.853 703,500 +0.01(+0.27%)
Nov 06, 2009 1.805 1.873 1.792 1.847 1,766,560 +0.01(+0.82%)
Nov 05, 2009 1.745 1.850 1.745 1.833 1,191,312 +0.10(+5.62%)
Nov 04, 2009 1.730 1.762 1.728 1.735 747,280 +0.01(+0.58%)
Nov 03, 2009 1.677 1.728 1.650 1.725 653,584 +0.03(+1.77%)
Nov 02, 2009 1.735 1.735 1.663 1.695 701,320 -0.02(-1.17%)
Oct 30, 2009 1.750 1.768 1.633 1.715 1,932,460 -0.04(-2.42%)
Oct 29, 2009 1.765 1.782 1.738 1.758 887,692 +0.02(+0.86%)
Oct 28, 2009 1.835 1.850 1.740 1.742 882,480 -0.09(-4.91%)
Oct 27, 2009 1.833 1.875 1.790 1.833 1,235,324 +0.00(+0.00%)
Oct 26, 2009 1.873 1.923 1.823 1.833 682,452 -0.04(-2.27%)
Oct 23, 2009 1.880 1.948 1.855 1.875 547,040 -0.05(-2.85%)
Oct 22, 2009 1.895 1.938 1.883 1.930 641,536 +0.03(+1.71%)
Oct 21, 2009 1.938 1.998 1.887 1.897 666,868 -0.05(-2.44%)
Oct 20, 2009 1.933 1.987 1.933 1.945 572,644 -0.02(-1.02%)
Oct 19, 2009 1.942 1.970 1.877 1.965 483,500 +0.04(+1.81%)
Oct 16, 2009 1.942 1.962 1.887 1.930 533,128 -0.03(-1.66%)
Oct 15, 2009 1.913 1.990 1.887 1.962 610,836 +0.03(+1.55%)
Oct 14, 2009 1.938 1.948 1.895 1.933 601,352 +0.03(+1.31%)
Oct 13, 2009 1.938 1.938 1.880 1.907 547,552 -0.03(-1.42%)
Oct 12, 2009 1.975 2.000 1.925 1.935 881,548 -0.03(-1.78%)
Oct 09, 2009 1.903 1.975 1.900 1.970 633,848 +0.05(+2.60%)
Oct 08, 2009 1.975 1.980 1.913 1.920 1,365,940 -0.05(-2.54%)
Oct 07, 2009 1.990 2.000 1.950 1.970 509,572 -0.03(-1.75%)
Oct 06, 2009 2.062 2.062 1.982 2.005 817,756 -0.05(-2.43%)
Oct 05, 2009 1.895 2.065 1.895 2.055 1,554,992 +0.18(+9.31%)
Oct 02, 2009 1.875 1.907 1.812 1.880 752,568 -0.03(-1.44%)
Oct 01, 2009 1.978 1.988 1.907 1.907 915,504 -0.07(-3.78%)
Sep 30, 2009 2.000 2.000 1.910 1.982 919,228 -0.02(-0.88%)
Sep 29, 2009 1.990 2.025 1.978 2.000 465,752 +0.00(+0.25%)
Sep 28, 2009 1.942 2.018 1.897 1.995 953,612 +0.07(+3.37%)
Sep 25, 2009 1.942 1.955 1.877 1.930 1,871,592 -0.02(-1.15%)
Sep 24, 2009 2.000 2.033 1.933 1.952 1,136,560 -0.04(-2.01%)
Sep 23, 2009 2.018 2.038 1.988 1.992 704,200 -0.01(-0.75%)
Sep 22, 2009 2.010 2.065 1.988 2.007 1,488,708 +0.01(+0.37%)
Sep 21, 2009 1.985 2.027 1.955 2.000 743,660 +0.00(+0.00%)
Sep 18, 2009 1.988 2.002 1.972 2.000 1,208,592 +0.02(+1.01%)
Sep 17, 2009 2.000 2.018 1.963 1.980 356,588 -0.02(-1.25%)
Sep 16, 2009 2.022 2.022 1.942 2.005 1,060,940 -0.00(-0.25%)
Sep 15, 2009 2.040 2.040 1.995 2.010 520,756 -0.04(-1.95%)
Sep 14, 2009 2.062 2.077 2.007 2.050 529,596 -0.01(-0.61%)
Sep 11, 2009 2.118 2.118 2.047 2.062 539,420 -0.06(-2.71%)
Sep 10, 2009 2.078 2.135 2.025 2.120 1,174,356 +0.03(+1.44%)
Sep 09, 2009 2.035 2.098 2.028 2.090 1,186,380 +0.06(+2.96%)
Sep 08, 2009 2.030 2.047 1.988 2.030 699,488 +0.01(+0.37%)
Sep 04, 2009 2.010 2.030 1.990 2.022 1,887,920 +0.01(+0.62%)
Sep 03, 2009 1.938 2.022 1.913 2.010 1,207,416 +0.08(+4.28%)
Sep 02, 2009 1.907 1.945 1.893 1.927 1,219,528 +0.00(+0.26%)
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.