Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 3.743 3.770 3.692 3.715 42,886,400 -0.05(-1.22%)
Feb 25, 2010 3.708 3.770 3.614 3.761 62,895,564 -0.03(-0.91%)
Feb 24, 2010 3.750 3.832 3.738 3.796 48,604,040 +0.08(+2.10%)
Feb 23, 2010 3.821 3.837 3.679 3.718 53,390,640 -0.09(-2.41%)
Feb 22, 2010 3.818 3.876 3.784 3.809 49,935,692 +0.01(+0.18%)
Feb 19, 2010 3.807 3.848 3.784 3.802 55,663,344 -0.02(-0.54%)
Feb 18, 2010 3.867 3.887 3.718 3.823 165,205,936 -0.27(-6.56%)
Feb 17, 2010 4.103 4.105 3.973 4.091 95,364,032 +0.04(+0.96%)
Feb 16, 2010 4.032 4.068 3.984 4.052 49,820,080 +0.07(+1.84%)
Feb 12, 2010 3.899 3.979 3.979 3.979 85,051,168 +0.05(+1.34%)
Feb 11, 2010 3.814 3.968 3.786 3.926 75,868,800 +0.17(+4.58%)
Feb 10, 2010 3.706 3.789 3.681 3.754 58,410,392 +0.07(+1.93%)
Feb 09, 2010 3.773 3.791 3.646 3.683 101,395,024 -0.03(-0.80%)
Feb 08, 2010 3.708 3.802 3.640 3.713 48,526,648 -0.01(-0.18%)
Feb 05, 2010 3.642 3.729 3.578 3.720 65,935,212 +0.07(+2.01%)
Feb 04, 2010 3.837 3.837 3.605 3.646 84,896,096 -0.22(-5.81%)
Feb 03, 2010 3.805 3.887 3.786 3.871 61,295,932 +0.03(+0.84%)
Feb 02, 2010 3.786 3.887 3.775 3.839 92,638,288 +0.04(+1.03%)
Feb 01, 2010 3.543 3.807 3.513 3.800 103,412,056 +0.27(+7.67%)
Jan 29, 2010 3.731 3.773 3.474 3.529 84,451,136 -0.16(-4.35%)
Jan 28, 2010 3.848 3.862 3.637 3.690 74,973,104 -0.13(-3.36%)
Jan 27, 2010 3.715 3.832 3.674 3.818 88,571,256 +0.10(+2.71%)
Jan 26, 2010 3.821 3.846 3.715 3.718 77,902,352 -0.12(-3.17%)
Jan 25, 2010 3.837 3.912 3.809 3.839 70,167,064 +0.06(+1.70%)
Jan 22, 2010 3.864 3.935 3.752 3.775 116,421,152 -0.14(-3.46%)
Jan 21, 2010 3.979 4.050 3.873 3.910 66,347,108 -0.07(-1.76%)
Jan 20, 2010 3.947 3.997 3.894 3.980 78,457,576 -0.02(-0.43%)
Jan 19, 2010 3.894 4.023 3.883 3.997 59,447,020 +0.07(+1.87%)
Jan 15, 2010 4.013 3.924 3.924 3.924 89,191,376 -0.12(-2.95%)
Jan 14, 2010 4.057 4.087 3.974 4.043 66,335,324 -0.06(-1.56%)
Jan 13, 2010 4.080 4.121 3.922 4.107 55,471,772 +0.06(+1.36%)
Jan 12, 2010 4.133 4.149 3.965 4.052 68,396,008 -0.14(-3.39%)
Jan 11, 2010 4.277 4.295 4.135 4.195 60,676,192 -0.06(-1.40%)
Jan 08, 2010 4.211 4.284 4.185 4.254 52,126,120 +0.01(+0.22%)
Jan 07, 2010 4.307 4.325 4.213 4.245 59,714,752 -0.08(-1.96%)
Jan 06, 2010 4.300 4.339 4.259 4.330 70,276,632 +0.03(+0.64%)
Jan 05, 2010 4.224 4.348 4.224 4.302 79,429,784 +0.06(+1.46%)
Jan 04, 2010 4.245 4.270 4.153 4.240 87,230,448 -0.04(-1.02%)
Dec 31, 2009 4.291 4.284 4.284 4.284 76,344,296 +0.00(+0.05%)
Dec 30, 2009 4.172 4.307 4.142 4.282 76,750,072 +0.15(+3.61%)
Dec 29, 2009 4.068 4.144 4.059 4.133 51,872,600 +0.05(+1.24%)
Dec 28, 2009 4.142 4.178 4.041 4.082 50,714,492 -0.07(-1.60%)
Dec 24, 2009 4.169 4.176 4.133 4.149 14,913,921 -0.01(-0.22%)
Dec 23, 2009 4.140 4.169 4.087 4.158 48,208,164 +0.06(+1.40%)
Dec 22, 2009 3.995 4.142 3.990 4.101 86,449,960 +0.11(+2.64%)
Dec 21, 2009 3.880 4.011 3.876 3.995 46,633,392 +0.14(+3.57%)
Dec 18, 2009 3.892 3.906 3.812 3.857 88,633,488 -0.00(-0.06%)
Dec 17, 2009 3.890 4.009 3.802 3.860 110,768,568 -0.02(-0.47%)
Dec 16, 2009 3.718 3.919 3.697 3.878 183,509,696 +0.29(+8.05%)
Dec 15, 2009 3.568 3.649 3.559 3.589 48,634,980 -0.00(-0.13%)
Dec 14, 2009 3.587 3.605 3.500 3.594 44,202,376 +0.11(+3.02%)
Dec 11, 2009 3.564 3.568 3.479 3.488 45,445,396 -0.05(-1.30%)
Dec 10, 2009 3.624 3.646 3.523 3.534 45,458,212 -0.06(-1.78%)
Dec 09, 2009 3.548 3.625 3.513 3.598 73,209,944 +0.09(+2.48%)
Dec 08, 2009 3.630 3.646 3.490 3.511 117,241,784 -0.18(-4.85%)
Dec 07, 2009 3.635 3.773 3.463 3.690 297,741,888 +0.42(+12.83%)
Dec 04, 2009 3.231 3.284 3.181 3.270 89,885,784 +0.10(+3.11%)
Dec 03, 2009 3.183 3.241 3.167 3.172 71,950,416 +0.03(+0.80%)
Dec 02, 2009 3.062 3.153 3.043 3.146 65,660,896 +0.09(+3.00%)
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.