Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.309 7.421 7.053 7.157 428,218,368 +0.20(+2.88%)
Apr 29, 2009 6.788 7.085 6.700 6.957 569,626,944 +0.42(+6.50%)
Apr 28, 2009 6.444 6.957 6.412 6.532 582,092,992 -0.62(-8.63%)
Apr 27, 2009 6.941 7.445 6.933 7.149 413,800,832 -0.14(-1.98%)
Apr 24, 2009 7.261 7.590 6.973 7.293 735,991,424 +0.22(+3.17%)
Apr 23, 2009 6.884 7.149 6.596 7.069 698,795,200 +0.45(+6.78%)
Apr 22, 2009 6.756 7.405 6.516 6.620 772,918,656 -0.38(-5.38%)
Apr 21, 2009 5.778 7.157 5.610 6.997 1,080,352,000 +0.57(+8.85%)
Apr 20, 2009 7.814 7.926 6.428 6.428 995,679,808 -2.07(-24.34%)
Apr 17, 2009 8.560 9.000 8.255 8.495 608,101,440 +0.21(+2.51%)
Apr 16, 2009 8.728 8.736 8.223 8.287 477,248,544 -0.08(-0.96%)
Apr 15, 2009 7.758 8.431 7.429 8.367 692,475,072 +0.28(+3.47%)
Apr 14, 2009 8.960 9.281 8.063 8.087 829,779,776 -0.75(-8.44%)
Apr 13, 2009 7.534 8.912 7.341 8.832 854,284,480 +1.18(+15.39%)
Apr 09, 2009 6.532 7.894 6.412 7.654 1,284,786,176 +2.00(+35.27%)
Apr 08, 2009 6.003 6.051 5.538 5.658 385,293,792 -0.24(-4.08%)
Apr 07, 2009 5.786 6.075 5.778 5.899 328,334,976 -0.10(-1.60%)
Apr 06, 2009 5.803 6.123 5.722 5.995 361,275,808 -0.10(-1.58%)
Apr 03, 2009 5.682 6.099 5.330 6.091 434,972,192 +0.29(+4.97%)
Apr 02, 2009 6.291 6.307 5.666 5.803 637,882,304 +0.15(+2.69%)
Apr 01, 2009 5.169 5.786 5.161 5.650 523,473,536 +0.18(+3.37%)
Mar 31, 2009 5.097 5.522 5.009 5.466 525,168,640 +0.63(+13.10%)
Mar 30, 2009 5.370 5.410 4.825 4.833 605,629,888 -1.24(-20.45%)
Mar 26, 2009 6.315 6.380 5.722 6.075 598,131,072 -0.10(-1.56%)
Mar 25, 2009 6.227 6.404 5.578 6.171 774,120,384 +0.38(+6.65%)
Mar 24, 2009 5.867 6.404 5.666 5.786 654,535,872 -0.46(-7.44%)
Mar 23, 2009 5.787 6.323 5.778 6.251 710,140,224 +1.29(+26.01%)
Mar 20, 2009 5.586 5.602 4.793 4.961 715,980,224 -0.84(-14.50%)
Mar 19, 2009 6.756 6.868 5.466 5.803 776,282,880 -0.31(-5.11%)
Mar 18, 2009 5.097 6.123 4.985 6.115 829,294,784 +1.09(+21.69%)
Mar 17, 2009 4.865 5.097 4.648 5.025 535,590,848 +0.07(+1.46%)
Mar 16, 2009 4.985 5.570 4.833 4.953 671,211,328 +0.34(+7.29%)
Mar 13, 2009 5.009 5.169 4.528 4.616 0 -0.07(-1.54%)
Mar 12, 2009 3.943 4.801 3.879 4.688 679,676,224 +0.74(+18.66%)
Mar 11, 2009 4.248 4.408 3.615 3.951 563,854,336 +0.11(+2.92%)
Mar 10, 2009 3.486 3.850 3.366 3.839 519,863,136 +0.83(+27.73%)
Mar 09, 2009 2.581 3.021 2.565 3.005 372,400,832 +0.49(+19.43%)
Mar 06, 2009 2.637 2.837 2.404 2.517 0 -0.02(-0.95%)
Mar 05, 2009 2.725 2.813 2.501 2.541 352,796,160 -0.34(-11.70%)
Mar 04, 2009 2.709 3.230 2.709 2.877 327,099,552 +0.01(+0.28%)
Mar 02, 2009 2.885 3.133 2.613 2.869 541,099,008 -0.29(-9.11%)
Feb 27, 2009 3.397 3.908 3.157 3.157 0 -1.09(-25.75%)
Feb 26, 2009 4.484 4.707 4.084 4.252 562,102,144 +0.01(+0.34%)
Feb 25, 2009 3.844 4.396 3.357 4.237 740,426,368 +0.46(+12.09%)
Feb 24, 2009 3.221 3.796 3.085 3.780 637,035,776 +0.66(+20.97%)
Feb 23, 2009 3.429 3.580 3.053 3.125 639,864,768 +0.10(+3.17%)
Feb 20, 2009 2.885 3.269 2.022 3.029 1,051,380,416 -0.28(-8.45%)
Feb 19, 2009 3.245 3.740 3.085 3.309 508,344,736 -0.34(-9.41%)
Feb 18, 2009 4.124 4.164 3.604 3.652 406,096,000 -0.26(-6.73%)
Feb 17, 2009 4.052 4.156 3.892 3.916 347,058,688 -0.54(-12.03%)
Feb 13, 2009 4.540 4.691 4.436 4.452 300,142,144 -0.24(-5.11%)
Feb 12, 2009 4.572 4.731 4.276 4.691 462,266,048 -0.16(-3.29%)
Feb 11, 2009 4.635 4.907 4.564 4.851 496,550,464 +0.41(+9.17%)
Feb 10, 2009 5.475 5.507 4.380 4.444 759,289,984 -1.06(-19.30%)
Feb 09, 2009 5.251 5.635 5.043 5.507 575,289,728 +0.61(+12.40%)
Feb 06, 2009 4.308 5.187 4.284 4.899 907,787,520 +1.03(+26.65%)
Feb 05, 2009 3.644 3.964 3.013 3.868 944,943,360 +0.11(+2.98%)
Feb 04, 2009 4.372 4.428 3.692 3.756 762,433,216 -0.48(-11.32%)
Feb 03, 2009 4.923 4.923 4.148 4.236 445,179,296 -0.56(-11.67%)
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.