Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.280 2.316 2.245 2.261 87,782,816 +0.02(+0.71%)
Mar 30, 2009 2.307 2.337 2.213 2.245 85,033,408 -0.18(-7.29%)
Mar 26, 2009 2.316 2.426 2.291 2.422 145,382,992 +0.14(+6.24%)
Mar 25, 2009 2.312 2.385 2.191 2.280 135,592,384 +0.04(+1.64%)
Mar 24, 2009 2.286 2.307 2.232 2.243 121,531,704 -0.10(-4.30%)
Mar 23, 2009 2.254 2.348 2.204 2.344 88,957,608 +0.16(+7.24%)
Mar 20, 2009 2.346 2.348 2.126 2.186 119,222,312 -0.13(-5.46%)
Mar 19, 2009 2.355 2.355 2.296 2.312 89,668,424 -0.03(-1.18%)
Mar 18, 2009 2.234 2.406 2.231 2.339 148,206,000 +0.07(+3.13%)
Mar 17, 2009 2.167 2.273 2.140 2.268 109,598,736 +0.11(+4.99%)
Mar 16, 2009 2.270 2.273 2.142 2.160 76,239,104 -0.09(-3.88%)
Mar 13, 2009 2.227 2.280 2.190 2.247 130,288,408 -0.01(-0.51%)
Mar 12, 2009 2.126 2.282 2.098 2.259 174,918,064 +0.13(+5.91%)
Mar 11, 2009 2.075 2.718 2.041 2.133 94,295,520 +0.06(+2.76%)
Mar 10, 2009 1.972 2.112 1.954 2.075 136,786,080 +0.17(+9.04%)
Mar 09, 2009 1.910 2.055 1.899 1.903 74,428,680 -0.02(-1.07%)
Mar 06, 2009 1.894 1.993 1.869 1.924 106,263,232 +0.03(+1.57%)
Mar 05, 2009 1.913 1.991 1.885 1.894 104,066,792 -0.05(-2.36%)
Mar 04, 2009 1.855 1.995 1.839 1.940 120,855,952 +0.20(+11.61%)
Mar 02, 2009 1.853 1.892 1.731 1.738 76,314,016 -0.16(-8.45%)
Feb 27, 2009 1.846 1.942 1.832 1.899 82,353,176 +0.00(+0.24%)
Feb 26, 2009 1.899 1.959 1.871 1.894 121,824,728 +0.06(+3.25%)
Feb 25, 2009 1.809 1.890 1.748 1.835 76,564,232 +0.02(+1.14%)
Feb 24, 2009 1.674 1.816 1.672 1.814 71,894,528 +0.15(+8.95%)
Feb 23, 2009 1.775 1.784 1.654 1.665 74,077,672 -0.08(-4.60%)
Feb 20, 2009 1.679 1.773 1.663 1.745 83,943,864 +0.04(+2.56%)
Feb 19, 2009 1.881 1.897 1.702 1.702 81,102,304 -0.14(-7.71%)
Feb 18, 2009 1.796 1.903 1.793 1.844 70,448,104 +0.05(+2.68%)
Feb 17, 2009 1.835 1.878 1.789 1.796 85,003,440 -0.11(-5.78%)
Feb 13, 2009 1.865 1.929 1.851 1.906 83,317,816 -0.00(-0.12%)
Feb 12, 2009 1.844 1.920 1.803 1.908 111,628,624 +0.04(+2.09%)
Feb 11, 2009 1.967 2.039 1.803 1.869 216,211,088 -0.27(-12.55%)
Feb 10, 2009 2.231 2.261 2.096 2.137 122,945,736 -0.10(-4.31%)
Feb 09, 2009 2.254 2.286 2.172 2.234 78,065,168 -0.03(-1.32%)
Feb 06, 2009 2.153 2.277 2.117 2.264 126,245,456 +0.12(+5.45%)
Feb 05, 2009 1.947 2.170 1.926 2.147 100,201,264 +0.15(+7.34%)
Feb 04, 2009 1.949 2.098 1.949 2.000 84,944,224 +0.06(+2.83%)
Feb 03, 2009 1.926 1.961 1.874 1.945 43,271,164 +0.02(+1.19%)
Feb 02, 2009 1.796 1.942 1.787 1.922 63,006,808 +0.10(+5.41%)
Jan 30, 2009 1.885 1.936 1.800 1.823 55,241,716 -0.08(-3.99%)
Jan 29, 2009 1.949 1.972 1.890 1.899 45,034,792 -0.12(-5.80%)
Jan 28, 2009 2.004 2.048 1.940 2.016 78,896,440 +0.08(+4.15%)
Jan 27, 2009 1.858 1.949 1.851 1.936 79,065,192 +0.11(+5.90%)
Jan 26, 2009 1.776 1.881 1.748 1.828 63,416,304 +0.06(+3.37%)
Jan 23, 2009 1.654 1.821 1.651 1.768 69,070,376 +0.07(+3.91%)
Jan 22, 2009 1.679 1.748 1.640 1.702 59,700,040 -0.03(-1.85%)
Jan 21, 2009 1.686 1.745 1.624 1.734 70,689,880 +0.08(+4.85%)
Jan 20, 2009 1.828 1.835 1.640 1.654 76,937,976 -0.18(-9.76%)
Jan 16, 2009 1.784 1.848 1.727 1.832 90,622,608 +0.10(+5.55%)
Jan 15, 2009 1.686 1.764 1.651 1.736 108,814,496 +0.06(+3.56%)
Jan 14, 2009 1.692 1.713 1.651 1.676 106,275,024 -0.08(-4.44%)
Jan 13, 2009 1.686 1.821 1.654 1.754 198,876,656 +0.01(+0.53%)
Jan 12, 2009 1.819 1.828 1.720 1.745 70,365,048 -0.07(-4.03%)
Jan 09, 2009 1.926 1.926 1.814 1.819 83,000,256 -0.11(-5.60%)
Jan 08, 2009 1.952 1.952 1.807 1.926 110,590,384 -0.05(-2.55%)
Jan 07, 2009 2.055 2.055 1.905 1.977 94,849,256 -0.13(-6.02%)
Jan 06, 2009 2.094 2.163 2.048 2.103 71,718,008 +0.07(+3.40%)
Jan 05, 2009 1.975 2.080 1.961 2.034 76,932,432 +0.04(+1.84%)
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.