Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.130 7.130 6.560 6.580 65,864 -0.43(-6.13%)
Mar 30, 2009 7.000 7.120 6.470 7.010 53,865 -0.19(-2.64%)
Mar 26, 2009 7.230 7.360 6.970 7.200 81,225 +0.10(+1.41%)
Mar 25, 2009 6.900 7.320 6.790 7.100 78,762 +0.28(+4.11%)
Mar 24, 2009 7.500 7.600 6.760 6.820 141,161 -0.82(-10.73%)
Mar 23, 2009 7.190 7.640 6.760 7.640 115,687 +0.88(+13.02%)
Mar 20, 2009 6.400 7.170 6.400 6.760 130,941 -0.26(-3.70%)
Mar 19, 2009 6.670 7.135 6.625 7.020 137,456 +0.41(+6.20%)
Mar 18, 2009 6.500 6.610 6.260 6.610 97,050 +0.11(+1.69%)
Mar 17, 2009 5.980 6.500 5.980 6.500 67,460 +0.51(+8.51%)
Mar 16, 2009 6.040 6.390 5.925 5.990 94,624 -0.01(-0.17%)
Mar 13, 2009 5.710 6.030 5.690 6.000 61,979 +0.39(+6.95%)
Mar 12, 2009 4.880 5.630 4.830 5.610 74,922 +0.69(+14.02%)
Mar 11, 2009 5.120 5.230 4.850 4.920 37,602 -0.15(-2.96%)
Mar 10, 2009 4.810 5.130 4.810 5.070 54,281 +0.39(+8.33%)
Mar 09, 2009 5.020 5.240 4.660 4.680 30,007 -0.39(-7.69%)
Mar 06, 2009 5.000 5.140 4.760 5.070 45,067 +0.12(+2.42%)
Mar 05, 2009 5.280 5.430 4.920 4.950 41,069 -0.48(-8.84%)
Mar 04, 2009 5.440 5.500 5.190 5.430 45,627 -0.02(-0.37%)
Mar 02, 2009 5.740 5.890 5.450 5.450 77,266 -0.40(-6.84%)
Feb 27, 2009 5.550 6.200 5.550 5.850 89,367 +0.19(+3.36%)
Feb 26, 2009 6.000 6.040 5.630 5.660 50,455 -0.30(-5.03%)
Feb 25, 2009 6.120 6.220 5.650 5.960 68,612 -0.19(-3.09%)
Feb 24, 2009 5.520 6.180 5.520 6.150 73,571 +0.54(+9.63%)
Feb 23, 2009 5.610 5.668 5.500 5.610 72,416 +0.03(+0.54%)
Feb 20, 2009 5.410 5.720 5.370 5.580 83,646 +0.09(+1.64%)
Feb 19, 2009 5.620 5.720 5.460 5.490 63,651 -0.07(-1.26%)
Feb 18, 2009 5.660 5.830 5.540 5.560 42,306 -0.05(-0.89%)
Feb 17, 2009 6.250 6.339 5.580 5.610 66,842 -0.82(-12.75%)
Feb 13, 2009 6.350 6.480 6.260 6.430 69,286 +0.08(+1.26%)
Feb 12, 2009 6.120 6.500 6.120 6.350 60,607 -0.02(-0.31%)
Feb 11, 2009 6.510 6.510 6.270 6.370 60,863 -0.09(-1.39%)
Feb 10, 2009 6.820 7.110 6.380 6.460 116,903 -0.43(-6.24%)
Feb 09, 2009 6.860 6.950 6.470 6.890 52,251 -0.02(-0.29%)
Feb 06, 2009 6.380 6.990 6.290 6.910 80,616 +0.50(+7.80%)
Feb 05, 2009 6.180 6.540 6.040 6.410 71,197 +0.16(+2.56%)
Feb 04, 2009 6.310 6.430 6.030 6.250 144,203 -0.08(-1.26%)
Feb 03, 2009 6.850 6.850 6.020 6.330 166,845 -0.48(-7.05%)
Feb 02, 2009 6.600 6.830 6.290 6.810 137,911 +0.13(+1.95%)
Jan 30, 2009 6.850 6.950 6.600 6.680 91,415 -0.12(-1.76%)
Jan 29, 2009 6.570 6.880 6.550 6.800 70,692 +0.17(+2.56%)
Jan 28, 2009 6.620 6.690 6.420 6.630 105,094 +0.08(+1.22%)
Jan 27, 2009 6.340 6.580 6.040 6.550 100,274 +0.21(+3.31%)
Jan 26, 2009 5.480 6.390 5.480 6.340 62,919 +0.89(+16.33%)
Jan 23, 2009 5.320 5.670 5.300 5.450 101,766 -0.01(-0.18%)
Jan 22, 2009 6.120 6.120 5.450 5.460 31,428 -0.65(-10.64%)
Jan 21, 2009 5.500 6.140 5.280 6.110 54,465 +0.64(+11.70%)
Jan 20, 2009 6.000 6.090 5.420 5.470 76,141 -0.59(-9.74%)
Jan 16, 2009 6.330 6.370 6.000 6.060 37,319 -0.23(-3.66%)
Jan 15, 2009 6.260 6.530 6.100 6.290 62,712 +0.03(+0.48%)
Jan 14, 2009 6.250 6.400 6.150 6.260 76,909 -0.10(-1.57%)
Jan 13, 2009 6.250 6.460 6.170 6.360 89,413 +0.02(+0.32%)
Jan 12, 2009 6.620 6.680 6.310 6.340 60,837 -0.29(-4.37%)
Jan 09, 2009 7.070 7.070 6.580 6.630 61,184 -0.48(-6.75%)
Jan 08, 2009 6.910 7.260 6.790 7.110 46,684 +0.17(+2.45%)
Jan 07, 2009 7.250 7.260 6.870 6.940 37,175 -0.42(-5.71%)
Jan 06, 2009 7.190 7.630 7.110 7.360 94,421 +0.21(+2.94%)
Jan 05, 2009 7.240 7.670 6.740 7.150 60,238 +0.00(+0.00%)
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.