Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.538 5.607 5.536 5.552 3,108,774,400 +0.02(+0.37%)
Jul 30, 2009 5.494 5.597 5.488 5.532 3,455,072,768 +0.09(+1.72%)
Jul 29, 2009 5.399 5.452 5.377 5.438 2,811,691,264 +0.00(+0.02%)
Jul 28, 2009 5.399 5.440 5.355 5.437 2,674,820,096 -0.00(-0.06%)
Jul 27, 2009 5.442 5.467 5.344 5.440 3,188,046,080 +0.00(+0.07%)
Jul 24, 2009 5.333 5.437 5.318 5.436 3,225,209,856 +0.07(+1.38%)
Jul 23, 2009 5.322 5.384 5.286 5.363 3,877,079,040 +0.04(+0.69%)
Jul 22, 2009 5.362 5.394 5.305 5.326 2,136,169,984 +0.18(+3.45%)
Jul 21, 2009 5.209 5.213 5.088 5.148 2,141,155,328 -0.05(-0.92%)
Jul 20, 2009 5.208 5.268 5.127 5.196 1,116,598,272 +0.04(+0.76%)
Jul 17, 2009 5.066 5.166 5.050 5.156 135,323,648 +0.14(+2.87%)
Jul 16, 2009 4.953 5.030 4.946 5.013 2,895,660,032 +0.02(+0.44%)
Jul 15, 2009 4.928 4.995 4.904 4.991 3,572,661,760 +0.16(+3.24%)
Jul 14, 2009 4.826 4.865 4.797 4.834 2,554,841,344 -0.00(-0.05%)
Jul 13, 2009 4.741 4.837 4.673 4.837 3,557,314,048 +0.13(+2.76%)
Jul 10, 2009 4.633 4.722 4.632 4.707 3,276,072,960 +0.07(+1.58%)
Jul 09, 2009 4.681 4.689 4.619 4.633 2,523,775,488 -0.03(-0.63%)
Jul 08, 2009 4.618 4.691 4.568 4.663 4,237,344,512 +0.06(+1.34%)
Jul 07, 2009 4.705 4.746 4.593 4.601 3,396,154,624 -0.11(-2.32%)
Jul 06, 2009 4.713 4.723 4.630 4.710 3,669,052,416 -0.05(-1.01%)
Jul 02, 2009 4.800 4.853 4.750 4.758 2,725,765,632 -0.10(-1.97%)
Jul 01, 2009 4.876 4.915 4.843 4.853 3,047,281,408 +0.01(+0.28%)
Jun 30, 2009 4.845 4.886 4.818 4.840 3,194,761,984 +0.02(+0.32%)
Jun 29, 2009 4.875 4.891 4.809 4.824 4,176,180,992 -0.02(-0.33%)
Jun 26, 2009 4.750 4.878 4.748 4.840 3,232,728,832 +0.09(+1.84%)
Jun 25, 2009 4.613 4.764 4.594 4.752 41,837,568 +0.12(+2.67%)
Jun 24, 2009 4.601 4.672 4.582 4.629 3,572,208,640 +0.08(+1.65%)
Jun 23, 2009 4.635 4.653 4.515 4.554 903,278,080 -0.11(-2.45%)
Jun 22, 2009 4.780 4.810 4.632 4.668 376,352,256 -0.07(-1.51%)
Jun 19, 2009 4.692 4.740 4.652 4.739 1,016,025,600 +0.12(+2.65%)
Jun 18, 2009 4.625 4.689 4.607 4.617 3,146,617,856 +0.01(+0.22%)
Jun 17, 2009 4.644 4.670 4.571 4.607 4,204,115,456 -0.03(-0.56%)
Jun 16, 2009 4.644 4.705 4.625 4.633 3,787,630,336 +0.01(+0.19%)
Jun 15, 2009 4.622 4.653 4.583 4.624 3,971,162,368 -0.03(-0.64%)
Jun 12, 2009 4.717 4.727 4.623 4.654 4,142,848,768 -0.10(-2.13%)
Jun 11, 2009 4.742 4.810 4.708 4.755 3,861,339,904 -0.01(-0.21%)
Jun 10, 2009 4.835 4.837 4.699 4.766 771,515,392 -0.08(-1.73%)
Jun 09, 2009 4.887 4.912 4.776 4.850 685,734,400 -0.04(-0.79%)
Jun 08, 2009 4.887 4.901 4.738 4.888 2,559,577,088 -0.03(-0.57%)
Jun 05, 2009 4.938 4.975 4.866 4.916 360,180,736 +0.03(+0.65%)
Jun 04, 2009 4.762 4.899 4.758 4.884 4,051,237,376 +0.09(+1.98%)
Jun 03, 2009 4.757 4.795 4.726 4.789 4,158,402,560 +0.05(+1.05%)
Jun 02, 2009 4.723 4.803 4.701 4.740 3,356,622,080 +0.00(+0.10%)
Jun 01, 2009 4.637 4.757 4.621 4.735 3,329,222,656 +0.12(+2.61%)
May 29, 2009 4.600 4.618 4.548 4.615 3,358,908,416 +0.03(+0.55%)
May 28, 2009 4.535 4.600 4.486 4.590 3,587,123,456 +0.07(+1.52%)
May 27, 2009 4.478 4.587 4.448 4.521 461,021,184 +0.08(+1.74%)
May 26, 2009 4.239 4.446 4.232 4.444 391,164,416 +0.28(+6.76%)
May 22, 2009 4.215 4.220 4.137 4.162 2,192,494,848 -0.06(-1.35%)
May 21, 2009 4.253 4.308 4.176 4.220 3,001,423,872 -0.06(-1.34%)
May 20, 2009 4.337 4.390 4.258 4.277 2,858,969,856 -0.05(-1.24%)
May 19, 2009 4.309 4.394 4.273 4.331 2,740,062,464 +0.03(+0.63%)
May 18, 2009 4.204 4.305 4.131 4.303 3,375,883,520 +0.14(+3.46%)
May 15, 2009 4.156 4.235 4.132 4.160 2,704,340,736 -0.02(-0.43%)
May 14, 2009 4.070 4.197 4.067 4.178 3,294,840,320 +0.12(+2.90%)
May 13, 2009 4.187 4.214 4.056 4.060 89,837,056 -0.17(-3.96%)
May 12, 2009 4.402 4.407 4.188 4.228 189,235,712 -0.17(-3.97%)
May 11, 2009 4.328 4.450 4.319 4.403 2,977,238,784 +0.01(+0.29%)
May 08, 2009 4.385 4.459 4.290 4.390 3,443,000,832 +0.00(+0.10%)
May 07, 2009 4.496 4.499 4.346 4.385 3,912,491,520 -0.12(-2.60%)
May 06, 2009 4.530 4.536 4.425 4.502 3,484,016,896 -0.01(-0.16%)
May 05, 2009 4.477 4.514 4.455 4.509 2,930,124,800 +0.02(+0.48%)
May 04, 2009 4.358 4.494 4.338 4.488 188,329,472 +0.16(+3.80%)
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.