Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 3.583 3.651 3.568 3.572 4,194,309,632 +0.02(+0.60%)
Mar 30, 2009 3.551 3.568 3.487 3.550 3,699,273,984 -0.18(-4.90%)
Mar 26, 2009 3.664 3.737 3.655 3.733 239,048,704 +0.11(+3.17%)
Mar 25, 2009 3.655 3.682 3.529 3.618 462,462,976 -0.00(-0.01%)
Mar 24, 2009 3.614 3.719 3.581 3.619 418,274,304 -0.04(-1.08%)
Mar 23, 2009 3.490 3.675 3.457 3.658 607,986,688 +0.21(+5.98%)
Mar 20, 2009 3.469 3.504 3.417 3.452 822,749,696 -0.00(-0.03%)
Mar 19, 2009 3.461 3.507 3.406 3.453 3,680,032,768 +0.00(+0.10%)
Mar 18, 2009 3.395 3.516 3.388 3.450 1,561,800,704 +0.06(+1.87%)
Mar 17, 2009 3.236 3.387 3.230 3.386 1,492,706,304 +0.14(+4.44%)
Mar 16, 2009 3.280 3.309 3.200 3.242 1,570,679,808 -0.02(-0.53%)
Mar 13, 2009 3.272 3.303 3.228 3.260 128,072,192 -0.01(-0.44%)
Mar 12, 2009 3.157 3.282 3.126 3.274 1,358,883,840 +0.12(+3.96%)
Mar 11, 2009 3.052 3.196 3.044 3.149 1,932,140,032 +0.14(+4.57%)
Mar 10, 2009 2.884 3.030 2.866 3.012 1,916,587,008 +0.19(+6.64%)
Mar 09, 2009 2.860 2.977 2.806 2.824 842,691,072 -0.07(-2.57%)
Mar 06, 2009 3.002 3.004 2.798 2.898 3,144,452,096 -0.12(-3.98%)
Mar 05, 2009 3.074 3.122 3.005 3.019 905,976,320 -0.08(-2.56%)
Mar 04, 2009 3.064 3.152 3.039 3.098 1,159,839,232 +0.11(+3.67%)
Mar 02, 2009 2.994 3.099 2.979 2.988 1,377,074,176 -0.05(-1.53%)
Feb 27, 2009 2.988 3.102 2.979 3.035 904,205,312 +0.00(+0.13%)
Feb 26, 2009 3.126 3.157 3.023 3.031 339,229,696 -0.07(-2.16%)
Feb 25, 2009 3.053 3.157 3.033 3.098 1,834,142,720 +0.03(+1.01%)
Feb 24, 2009 2.971 3.088 2.956 3.067 1,643,235,840 +0.11(+3.80%)
Feb 23, 2009 3.114 3.126 2.940 2.955 1,495,178,240 -0.14(-4.66%)
Feb 20, 2009 3.038 3.140 3.024 3.099 1,225,411,584 +0.02(+0.62%)
Feb 19, 2009 3.173 3.203 3.062 3.080 2,494,478,848 -0.13(-3.95%)
Feb 18, 2009 3.230 3.257 3.151 3.207 743,230,464 -0.01(-0.17%)
Feb 17, 2009 3.292 3.297 3.204 3.212 695,107,584 -0.16(-4.67%)
Feb 13, 2009 3.364 3.396 3.334 3.369 185,527,808 -0.00(-0.11%)
Feb 12, 2009 3.256 3.389 3.256 3.373 1,717,419,008 +0.08(+2.53%)
Feb 11, 2009 3.275 3.341 3.254 3.290 671,086,592 -0.03(-1.03%)
Feb 10, 2009 3.443 3.483 3.298 3.324 1,951,917,056 -0.16(-4.57%)
Feb 09, 2009 3.398 3.500 3.381 3.483 965,657,088 +0.09(+2.80%)
Feb 06, 2009 3.297 3.398 3.296 3.388 761,112,064 +0.11(+3.38%)
Feb 05, 2009 3.152 3.304 3.147 3.278 1,217,542,144 +0.10(+3.11%)
Feb 04, 2009 3.168 3.271 3.163 3.179 1,652,918,272 +0.02(+0.61%)
Feb 03, 2009 3.123 3.173 3.068 3.159 114,393,088 +0.05(+1.61%)
Feb 02, 2009 3.028 3.126 3.021 3.109 4,107,250,688 +0.05(+1.53%)
Jan 30, 2009 3.146 3.181 3.058 3.063 498,226,176 -0.10(-3.09%)
Jan 29, 2009 3.163 3.206 3.146 3.160 65,981,440 -0.04(-1.27%)
Jan 28, 2009 3.130 3.228 3.109 3.201 2,042,745,856 +0.12(+3.82%)
Jan 27, 2009 3.065 3.111 3.049 3.083 252,191,744 +0.04(+1.22%)
Jan 26, 2009 3.019 3.091 3.000 3.046 798,111,232 +0.04(+1.45%)
Jan 23, 2009 2.950 3.054 2.939 3.002 1,324,398,080 +0.00(+0.00%)
Jan 22, 2009 2.992 3.058 2.916 3.002 1,780,537,344 +0.19(+6.68%)
Jan 21, 2009 2.698 2.816 2.695 2.815 3,719,233,536 +0.16(+5.92%)
Jan 20, 2009 2.784 2.786 2.657 2.657 2,473,218,560 -0.14(-5.02%)
Jan 16, 2009 2.864 2.867 2.732 2.798 3,412,838,912 -0.04(-1.26%)
Jan 15, 2009 2.738 2.858 2.720 2.833 591,171,584 -0.07(-2.29%)
Jan 14, 2009 2.930 2.965 2.879 2.899 3,221,828,608 -0.08(-2.71%)
Jan 13, 2009 2.998 3.049 2.934 2.980 1,579,167,232 -0.03(-1.07%)
Jan 12, 2009 3.074 3.092 2.975 3.013 249,822,720 -0.07(-2.12%)
Jan 09, 2009 3.167 3.173 3.063 3.078 4,023,364,352 -0.07(-2.29%)
Jan 08, 2009 3.073 3.165 3.059 3.150 660,251,136 +0.06(+1.86%)
Jan 07, 2009 3.120 3.143 3.067 3.092 1,245,517,824 -0.07(-2.16%)
Jan 06, 2009 3.260 3.302 3.139 3.161 896,045,056 -0.05(-1.65%)
Jan 05, 2009 3.166 3.268 3.150 3.214 103,636,992 +0.13(+4.22%)
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.