Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.740 4.060 3.600 4.050 1,449,429 +0.28(+7.43%)
Feb 26, 2009 3.900 4.280 3.770 3.770 188,914 -0.10(-2.58%)
Feb 25, 2009 4.220 4.220 3.870 3.870 175,868 -0.30(-7.19%)
Feb 24, 2009 3.860 4.400 3.642 4.170 384,638 +0.36(+9.45%)
Feb 23, 2009 3.880 4.050 3.690 3.810 266,375 -0.04(-1.04%)
Feb 20, 2009 3.530 3.950 3.190 3.850 334,506 +0.24(+6.65%)
Feb 19, 2009 3.450 3.630 3.420 3.610 97,620 +0.21(+6.18%)
Feb 18, 2009 3.450 3.460 3.210 3.400 90,353 -0.01(-0.29%)
Feb 17, 2009 3.410 3.600 3.330 3.410 97,004 -0.16(-4.48%)
Feb 13, 2009 3.580 3.690 3.560 3.570 126,231 +0.00(+0.00%)
Feb 12, 2009 3.510 3.730 3.490 3.570 106,708 -0.25(-6.54%)
Feb 11, 2009 3.430 3.930 3.300 3.820 298,949 +0.41(+12.02%)
Feb 10, 2009 3.570 3.690 3.370 3.410 158,957 -0.27(-7.34%)
Feb 09, 2009 3.680 3.790 3.680 3.680 172,508 -0.01(-0.27%)
Feb 06, 2009 3.300 3.790 3.280 3.690 268,005 +0.38(+11.48%)
Feb 05, 2009 3.320 3.360 3.240 3.310 116,273 -0.03(-0.90%)
Feb 04, 2009 3.250 3.420 3.190 3.340 152,352 +0.10(+3.09%)
Feb 03, 2009 3.390 3.400 3.160 3.240 203,300 -0.12(-3.57%)
Feb 02, 2009 3.250 3.400 3.100 3.360 194,698 +0.13(+4.02%)
Jan 30, 2009 3.000 3.500 3.000 3.230 436,198 +0.11(+3.53%)
Jan 29, 2009 3.220 3.390 3.040 3.120 74,531 -0.15(-4.59%)
Jan 28, 2009 3.410 3.500 3.220 3.270 114,640 -0.07(-2.10%)
Jan 27, 2009 3.220 3.490 3.000 3.340 128,363 +0.12(+3.73%)
Jan 26, 2009 3.150 3.340 3.090 3.220 60,136 +0.07(+2.22%)
Jan 23, 2009 3.180 3.210 3.090 3.150 64,736 -0.13(-3.96%)
Jan 22, 2009 3.140 3.320 3.048 3.280 70,786 +0.06(+1.86%)
Jan 21, 2009 3.090 3.240 3.060 3.220 112,365 +0.19(+6.27%)
Jan 20, 2009 3.610 3.670 3.010 3.030 185,224 -0.47(-13.43%)
Jan 16, 2009 3.130 3.620 3.130 3.500 218,387 +0.37(+11.82%)
Jan 15, 2009 3.120 3.270 2.895 3.130 127,985 +0.03(+0.97%)
Jan 14, 2009 3.290 3.290 3.030 3.100 121,196 -0.24(-7.19%)
Jan 13, 2009 3.200 3.520 3.160 3.340 110,733 +0.15(+4.70%)
Jan 12, 2009 3.250 3.950 3.160 3.190 166,150 -0.06(-1.85%)
Jan 09, 2009 3.530 3.530 3.240 3.250 128,159 -0.27(-7.67%)
Jan 08, 2009 3.490 3.540 3.410 3.520 96,019 +0.11(+3.23%)
Jan 07, 2009 3.800 3.870 3.400 3.410 198,573 -0.26(-7.08%)
Jan 06, 2009 3.260 4.720 3.250 3.670 695,330 +0.39(+11.89%)
Jan 05, 2009 2.800 3.300 2.690 3.280 138,458 +0.52(+18.84%)
Jan 02, 2009 2.760 2.820 2.620 2.760 69,823 +0.00(+0.00%)
Dec 31, 2008 2.520 2.840 2.350 2.760 236,690 +0.24(+9.52%)
Dec 30, 2008 2.280 2.520 2.200 2.520 154,640 +0.26(+11.50%)
Dec 29, 2008 2.380 2.380 2.170 2.260 137,123 -0.13(-5.44%)
Dec 26, 2008 2.490 2.570 2.360 2.390 34,570 -0.09(-3.63%)
Dec 24, 2008 2.530 2.580 2.350 2.480 96,392 -0.07(-2.75%)
Dec 23, 2008 2.290 2.780 2.290 2.550 196,722 +0.05(+2.00%)
Dec 22, 2008 2.630 2.670 2.470 2.500 108,228 -0.13(-4.94%)
Dec 19, 2008 2.700 2.900 2.390 2.630 337,954 +0.08(+3.14%)
Dec 18, 2008 3.130 3.140 2.510 2.550 279,738 -0.47(-15.56%)
Dec 17, 2008 3.140 3.150 2.800 3.020 210,753 -0.14(-4.43%)
Dec 16, 2008 3.180 3.500 2.830 3.160 316,826 +0.02(+0.64%)
Dec 15, 2008 3.540 3.590 3.060 3.140 83,678 -0.39(-11.05%)
Dec 12, 2008 3.130 3.530 3.000 3.530 211,612 +0.34(+10.66%)
Dec 11, 2008 3.210 3.620 3.040 3.190 240,445 -0.10(-3.04%)
Dec 10, 2008 3.780 3.780 2.900 3.290 334,798 -0.32(-8.86%)
Dec 09, 2008 3.550 3.830 3.290 3.610 205,845 -0.03(-0.82%)
Dec 08, 2008 3.350 3.640 3.150 3.640 225,742 +0.34(+10.30%)
Dec 05, 2008 2.910 3.320 2.560 3.300 325,634 +0.31(+10.37%)
Dec 04, 2008 2.040 3.620 2.000 2.990 1,476,860 +1.00(+50.25%)
Dec 03, 2008 1.950 2.000 1.830 1.990 382,100 -0.01(-0.50%)
Dec 02, 2008 2.000 2.020 1.930 2.000 291,498 +0.05(+2.56%)
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.