Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.889 3.897 3.757 3.769 83,058,168 -0.08(-2.18%)
Jan 29, 2009 3.693 3.953 3.693 3.853 93,284,896 +0.00(+0.00%)
Jan 28, 2009 3.741 3.913 3.685 3.853 95,945,400 +0.20(+5.46%)
Jan 27, 2009 3.585 3.689 3.545 3.653 60,306,388 +0.06(+1.67%)
Jan 26, 2009 3.597 3.705 3.509 3.593 65,712,552 -0.03(-0.88%)
Jan 23, 2009 3.545 3.681 3.533 3.625 52,626,448 -0.02(-0.44%)
Jan 22, 2009 3.585 3.725 3.505 3.641 53,426,956 +0.03(+0.77%)
Jan 21, 2009 3.422 3.613 3.394 3.613 60,160,112 +0.06(+1.80%)
Jan 20, 2009 3.777 3.801 3.533 3.549 39,953,620 -0.23(-6.03%)
Jan 16, 2009 3.789 3.813 3.637 3.777 45,155,904 +0.07(+1.94%)
Jan 15, 2009 3.617 3.773 3.545 3.705 44,455,584 +0.10(+2.65%)
Jan 14, 2009 3.685 3.697 3.525 3.609 55,407,176 -0.13(-3.52%)
Jan 13, 2009 3.797 3.905 3.689 3.741 50,185,860 -0.09(-2.29%)
Jan 12, 2009 3.917 3.973 3.789 3.829 59,915,656 -0.07(-1.84%)
Jan 09, 2009 4.040 4.052 3.837 3.901 56,066,916 -0.15(-3.65%)
Jan 08, 2009 3.933 4.068 3.861 4.048 54,082,688 +0.06(+1.50%)
Jan 07, 2009 4.008 4.028 3.913 3.988 60,655,544 -0.09(-2.25%)
Jan 06, 2009 4.012 4.136 3.973 4.080 44,107,432 +0.12(+3.02%)
Jan 05, 2009 3.945 4.016 3.833 3.961 40,252,184 +0.03(+0.81%)
Jan 02, 2009 3.757 3.937 3.725 3.929 37,283,600 +0.15(+4.02%)
Dec 31, 2008 3.721 3.801 3.705 3.777 24,688,420 +0.04(+1.07%)
Dec 30, 2008 3.629 3.737 3.613 3.737 32,827,222 +0.13(+3.65%)
Dec 29, 2008 3.765 3.765 3.561 3.605 28,016,678 -0.13(-3.42%)
Dec 26, 2008 3.785 3.793 3.693 3.733 15,012,226 +0.00(+0.11%)
Dec 24, 2008 3.693 3.729 3.673 3.729 8,821,086 +0.06(+1.63%)
Dec 23, 2008 3.745 3.833 3.629 3.669 46,368,184 -0.07(-1.82%)
Dec 22, 2008 3.949 3.977 3.665 3.737 42,376,676 -0.21(-5.26%)
Dec 19, 2008 3.901 3.977 3.773 3.945 73,306,328 +0.12(+3.02%)
Dec 18, 2008 3.996 4.140 3.757 3.829 60,103,008 -0.10(-2.44%)
Dec 17, 2008 3.829 4.004 3.781 3.925 75,428,320 +0.04(+1.13%)
Dec 16, 2008 3.677 3.885 3.621 3.881 81,529,792 +0.29(+8.00%)
Dec 15, 2008 3.761 3.797 3.549 3.593 71,555,040 -0.14(-3.64%)
Dec 12, 2008 3.549 3.769 3.525 3.729 51,424,688 +0.15(+4.13%)
Dec 11, 2008 3.761 3.809 3.561 3.581 53,125,388 -0.22(-5.88%)
Dec 10, 2008 3.709 3.861 3.641 3.805 49,378,844 +0.10(+2.80%)
Dec 09, 2008 3.741 3.881 3.689 3.701 61,053,796 -0.13(-3.44%)
Dec 08, 2008 3.713 3.893 3.701 3.833 61,191,552 +0.19(+5.26%)
Dec 05, 2008 3.370 3.653 3.266 3.641 64,848,928 +0.20(+5.92%)
Dec 04, 2008 3.358 3.757 3.314 3.438 93,277,384 -0.01(-0.35%)
Dec 03, 2008 3.322 3.489 3.258 3.450 57,179,508 +0.04(+1.29%)
Dec 02, 2008 3.266 3.410 3.186 3.406 55,979,252 +0.23(+7.30%)
Dec 01, 2008 3.446 3.461 3.166 3.174 53,514,620 -0.39(-10.97%)
Nov 28, 2008 3.453 3.569 3.453 3.565 16,123,816 +0.06(+1.71%)
Nov 26, 2008 3.210 3.525 3.206 3.505 50,341,652 +0.23(+6.94%)
Nov 25, 2008 3.194 3.434 3.146 3.278 107,657,920 -0.10(-2.84%)
Nov 24, 2008 3.214 3.394 3.170 3.374 85,230,752 +0.25(+7.92%)
Nov 21, 2008 2.986 3.154 2.819 3.126 105,393,664 +0.26(+9.20%)
Nov 20, 2008 3.150 3.206 2.863 2.863 88,969,784 -0.32(-10.04%)
Nov 19, 2008 3.306 3.414 3.174 3.182 72,581,968 -0.16(-4.89%)
Nov 18, 2008 3.442 3.541 3.250 3.346 77,758,704 -0.10(-3.01%)
Nov 17, 2008 3.362 3.629 3.298 3.450 79,121,264 +0.01(+0.35%)
Nov 14, 2008 3.669 3.689 3.438 3.438 67,123,704 -0.28(-7.52%)
Nov 13, 2008 3.773 3.777 3.226 3.717 175,145,312 -0.01(-0.21%)
Nov 12, 2008 3.861 3.957 3.705 3.725 115,043,304 -0.26(-6.61%)
Nov 11, 2008 3.793 4.100 3.765 3.988 131,941,576 -0.08(-2.06%)
Nov 10, 2008 4.392 4.392 3.957 4.072 88,499,896 -0.14(-3.32%)
Nov 07, 2008 4.392 4.488 4.100 4.212 86,235,640 -0.22(-4.87%)
Nov 06, 2008 4.587 4.691 4.404 4.428 66,338,732 -0.23(-4.97%)
Nov 05, 2008 4.931 4.991 4.643 4.659 50,821,556 -0.31(-6.19%)
Nov 04, 2008 5.170 5.178 4.839 4.967 118,780,336 -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.