Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.908 9.553 8.749 8.964 1,505,122 +0.15(+1.70%)
Apr 29, 2009 8.581 8.880 8.478 8.815 1,860,675 -0.07(-0.84%)
Apr 28, 2009 8.403 9.357 8.160 8.889 2,445,159 +0.94(+11.88%)
Apr 27, 2009 8.057 8.170 7.712 7.945 1,647,296 -0.21(-2.52%)
Apr 24, 2009 7.936 8.310 7.777 8.151 1,576,849 +0.25(+3.20%)
Apr 23, 2009 7.899 8.048 7.758 7.899 691,354 +0.03(+0.36%)
Apr 22, 2009 7.338 8.057 7.272 7.870 1,334,211 +0.30(+3.95%)
Apr 21, 2009 7.263 7.693 7.263 7.571 828,928 +0.24(+3.32%)
Apr 20, 2009 7.515 7.730 7.197 7.328 1,099,283 -0.39(-5.08%)
Apr 17, 2009 8.478 8.478 7.394 7.721 2,520,985 -0.64(-7.61%)
Apr 16, 2009 7.646 8.450 7.431 8.357 1,234,272 +0.82(+10.92%)
Apr 15, 2009 7.403 7.730 7.310 7.534 610,479 +0.07(+0.88%)
Apr 14, 2009 7.375 7.627 7.179 7.469 802,966 -0.04(-0.50%)
Apr 13, 2009 7.469 7.571 7.011 7.506 676,675 -0.07(-0.86%)
Apr 09, 2009 7.637 7.824 7.478 7.571 868,573 +0.19(+2.53%)
Apr 08, 2009 7.179 7.469 7.132 7.384 600,195 +0.29(+4.08%)
Apr 07, 2009 7.375 7.590 6.926 7.095 1,263,914 -0.43(-5.71%)
Apr 06, 2009 7.011 7.655 7.001 7.525 1,185,426 +0.41(+5.78%)
Apr 03, 2009 6.749 7.132 6.730 7.113 710,095 +0.23(+3.40%)
Apr 02, 2009 6.637 7.076 6.515 6.880 1,130,399 +0.51(+8.08%)
Apr 01, 2009 6.010 6.394 5.842 6.366 961,733 +0.22(+3.65%)
Mar 31, 2009 6.263 6.319 5.992 6.141 754,845 +0.14(+2.34%)
Mar 30, 2009 6.281 6.281 5.777 6.001 895,337 -0.87(-12.65%)
Mar 26, 2009 6.534 6.954 6.440 6.870 1,832,302 +0.45(+6.99%)
Mar 25, 2009 6.179 6.609 6.001 6.422 1,423,534 +0.33(+5.37%)
Mar 24, 2009 6.244 6.375 6.076 6.094 656,998 -0.29(-4.54%)
Mar 23, 2009 6.076 6.384 6.020 6.384 1,311,531 +0.96(+17.76%)
Mar 20, 2009 5.926 5.926 5.347 5.421 1,085,782 -0.32(-5.54%)
Mar 19, 2009 6.207 6.207 5.721 5.739 1,054,872 -0.23(-3.91%)
Mar 18, 2009 5.889 6.113 5.608 5.973 1,152,991 +0.07(+1.27%)
Mar 17, 2009 5.767 5.954 5.608 5.898 1,156,280 +0.03(+0.48%)
Mar 16, 2009 5.908 6.151 5.739 5.870 1,034,028 +0.06(+0.96%)
Mar 13, 2009 5.945 6.029 5.683 5.814 0 -0.09(-1.58%)
Mar 12, 2009 5.122 5.964 5.094 5.908 2,085,074 +1.13(+23.68%)
Mar 11, 2009 4.870 5.085 4.692 4.776 1,454,837 -0.07(-1.35%)
Mar 10, 2009 4.524 4.917 4.365 4.842 1,477,567 +0.55(+12.85%)
Mar 09, 2009 4.393 4.655 4.290 4.290 973,249 -0.16(-3.57%)
Mar 06, 2009 4.608 4.608 4.197 4.449 0 -0.07(-1.45%)
Mar 05, 2009 4.954 5.010 4.505 4.515 888,088 -0.59(-11.54%)
Mar 04, 2009 4.982 5.216 4.823 5.104 1,049,385 +0.05(+0.92%)
Mar 02, 2009 5.777 5.777 5.038 5.057 1,338,191 -0.75(-12.88%)
Feb 27, 2009 5.795 6.057 5.702 5.805 0 -0.13(-2.20%)
Feb 26, 2009 6.179 6.375 5.889 5.936 1,027,311 -0.20(-3.20%)
Feb 25, 2009 6.010 6.337 5.936 6.132 2,168,169 +0.20(+3.31%)
Feb 24, 2009 5.945 6.010 5.552 5.936 2,312,929 +0.11(+1.93%)
Feb 23, 2009 6.478 6.496 5.786 5.823 1,402,867 -0.52(-8.25%)
Feb 20, 2009 6.786 6.861 6.216 6.347 0 -0.61(-8.74%)
Feb 19, 2009 7.160 7.319 6.917 6.954 652,796 -0.10(-1.46%)
Feb 18, 2009 7.394 7.412 7.001 7.057 811,713 -0.24(-3.33%)
Feb 17, 2009 7.880 7.880 7.263 7.300 1,216,557 -0.89(-10.84%)
Feb 13, 2009 8.132 8.459 7.983 8.188 765,936 +0.06(+0.69%)
Feb 12, 2009 7.777 8.132 7.674 8.132 914,964 +0.05(+0.58%)
Feb 11, 2009 8.254 8.291 7.805 8.085 1,315,873 -0.10(-1.26%)
Feb 10, 2009 8.497 8.702 8.039 8.188 1,295,526 -0.29(-3.42%)
Feb 09, 2009 8.291 8.590 8.179 8.478 953,748 +0.17(+2.02%)
Feb 06, 2009 7.814 8.403 7.768 8.310 1,452,668 +0.47(+5.96%)
Feb 05, 2009 7.880 8.123 7.506 7.842 1,246,224 -0.09(-1.18%)
Feb 04, 2009 7.702 8.113 7.627 7.936 1,128,212 +0.27(+3.54%)
Feb 03, 2009 7.786 7.917 7.459 7.665 846,479 -0.06(-0.73%)
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.