Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.869 3.877 3.738 3.750 83,474,360 -0.08(-2.18%)
Jan 29, 2009 3.675 3.933 3.675 3.834 93,752,336 +0.00(+0.00%)
Jan 28, 2009 3.722 3.893 3.667 3.834 96,426,168 +0.20(+5.46%)
Jan 27, 2009 3.567 3.671 3.528 3.635 60,608,580 +0.06(+1.67%)
Jan 26, 2009 3.579 3.687 3.492 3.575 66,041,832 -0.03(-0.88%)
Jan 23, 2009 3.528 3.663 3.516 3.607 52,890,156 -0.02(-0.44%)
Jan 22, 2009 3.567 3.706 3.488 3.623 53,694,672 +0.03(+0.77%)
Jan 21, 2009 3.405 3.595 3.377 3.595 60,461,572 +0.06(+1.80%)
Jan 20, 2009 3.758 3.782 3.516 3.532 40,153,824 -0.23(-6.03%)
Jan 16, 2009 3.770 3.794 3.619 3.758 45,382,176 +0.07(+1.94%)
Jan 15, 2009 3.599 3.754 3.528 3.687 44,678,348 +0.10(+2.65%)
Jan 14, 2009 3.667 3.679 3.508 3.591 55,684,816 -0.13(-3.52%)
Jan 13, 2009 3.778 3.885 3.671 3.722 50,437,336 -0.09(-2.29%)
Jan 12, 2009 3.897 3.953 3.770 3.810 60,215,884 -0.07(-1.84%)
Jan 09, 2009 4.020 4.032 3.818 3.881 56,347,864 -0.15(-3.65%)
Jan 08, 2009 3.913 4.048 3.841 4.028 54,353,688 +0.06(+1.50%)
Jan 07, 2009 3.988 4.008 3.893 3.969 60,959,484 -0.09(-2.25%)
Jan 06, 2009 3.992 4.116 3.953 4.060 44,328,448 +0.12(+3.02%)
Jan 05, 2009 3.925 3.996 3.814 3.941 40,453,884 +0.03(+0.81%)
Jan 02, 2009 3.738 3.917 3.706 3.909 37,470,424 +0.15(+4.02%)
Dec 31, 2008 3.702 3.782 3.687 3.758 24,812,130 +0.04(+1.07%)
Dec 30, 2008 3.611 3.718 3.595 3.718 32,991,716 +0.13(+3.65%)
Dec 29, 2008 3.746 3.746 3.544 3.587 28,157,066 -0.13(-3.42%)
Dec 26, 2008 3.766 3.774 3.675 3.714 15,087,451 +0.00(+0.11%)
Dec 24, 2008 3.675 3.710 3.655 3.710 8,865,287 +0.06(+1.63%)
Dec 23, 2008 3.726 3.814 3.611 3.651 46,600,528 -0.07(-1.82%)
Dec 22, 2008 3.929 3.957 3.647 3.718 42,589,024 -0.21(-5.26%)
Dec 19, 2008 3.881 3.957 3.754 3.925 73,673,664 +0.12(+3.02%)
Dec 18, 2008 3.977 4.120 3.738 3.810 60,404,176 -0.10(-2.44%)
Dec 17, 2008 3.810 3.984 3.762 3.905 75,806,288 +0.04(+1.13%)
Dec 16, 2008 3.659 3.865 3.603 3.861 81,938,328 +0.29(+8.00%)
Dec 15, 2008 3.742 3.778 3.532 3.575 71,913,592 -0.14(-3.64%)
Dec 12, 2008 3.532 3.750 3.508 3.710 51,682,372 +0.15(+4.12%)
Dec 11, 2008 3.742 3.790 3.544 3.563 53,391,592 -0.22(-5.88%)
Dec 10, 2008 3.691 3.841 3.623 3.786 49,626,276 +0.10(+2.80%)
Dec 09, 2008 3.722 3.861 3.671 3.683 61,359,728 -0.13(-3.44%)
Dec 08, 2008 3.694 3.873 3.683 3.814 61,498,176 +0.19(+5.26%)
Dec 05, 2008 3.353 3.635 3.250 3.623 65,173,880 +0.20(+5.92%)
Dec 04, 2008 3.341 3.738 3.297 3.420 93,744,784 -0.01(-0.35%)
Dec 03, 2008 3.305 3.472 3.242 3.432 57,466,032 +0.04(+1.29%)
Dec 02, 2008 3.250 3.393 3.170 3.389 56,259,760 +0.23(+7.30%)
Dec 01, 2008 3.428 3.444 3.150 3.158 53,782,776 -0.39(-10.97%)
Nov 28, 2008 3.436 3.551 3.436 3.548 16,204,611 +0.06(+1.71%)
Nov 26, 2008 3.194 3.508 3.190 3.488 50,593,912 +0.23(+6.94%)
Nov 25, 2008 3.178 3.416 3.130 3.261 108,197,384 -0.10(-2.84%)
Nov 24, 2008 3.198 3.377 3.154 3.357 85,657,832 +0.25(+7.92%)
Nov 21, 2008 2.971 3.138 2.805 3.111 105,921,776 +0.26(+9.21%)
Nov 20, 2008 3.134 3.190 2.848 2.848 89,415,600 -0.32(-10.04%)
Nov 19, 2008 3.289 3.397 3.158 3.166 72,945,672 -0.16(-4.89%)
Nov 18, 2008 3.424 3.524 3.234 3.329 78,148,344 -0.10(-3.01%)
Nov 17, 2008 3.345 3.611 3.281 3.432 79,517,736 +0.01(+0.35%)
Nov 14, 2008 3.651 3.671 3.420 3.420 67,460,056 -0.28(-7.52%)
Nov 13, 2008 3.754 3.758 3.210 3.698 176,022,944 -0.01(-0.21%)
Nov 12, 2008 3.841 3.937 3.687 3.706 115,619,776 -0.26(-6.61%)
Nov 11, 2008 3.774 4.080 3.746 3.969 132,602,728 -0.08(-2.06%)
Nov 10, 2008 4.370 4.370 3.937 4.052 88,943,360 -0.14(-3.32%)
Nov 07, 2008 4.370 4.465 4.080 4.191 86,667,760 -0.21(-4.87%)
Nov 06, 2008 4.564 4.668 4.382 4.406 66,671,148 -0.23(-4.97%)
Nov 05, 2008 4.906 4.966 4.620 4.636 51,076,216 -0.31(-6.19%)
Nov 04, 2008 5.144 5.152 4.815 4.942 119,375,528 -0.04(-0.72%)
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.