Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.775 8.874 8.362 8.815 1,108,012 +0.01(+0.07%)
Apr 29, 2009 8.415 8.913 8.231 8.808 814,488 +0.49(+5.91%)
Apr 28, 2009 7.969 8.546 7.871 8.317 490,180 +0.30(+3.76%)
Apr 27, 2009 8.179 8.317 7.904 8.015 623,106 -0.33(-3.93%)
Apr 24, 2009 7.393 8.618 7.393 8.343 824,150 +1.00(+13.66%)
Apr 23, 2009 7.760 8.028 7.170 7.340 826,111 -0.37(-4.84%)
Apr 22, 2009 7.320 8.277 6.986 7.714 1,830,853 -0.72(-8.55%)
Apr 21, 2009 7.687 8.435 7.687 8.435 485,656 +0.68(+8.79%)
Apr 20, 2009 7.995 8.179 7.648 7.753 542,330 -0.42(-5.13%)
Apr 17, 2009 8.100 8.644 8.054 8.172 1,357,305 -0.50(-5.82%)
Apr 16, 2009 8.579 8.788 8.330 8.677 829,643 +0.14(+1.69%)
Apr 15, 2009 8.900 9.365 8.461 8.533 892,259 -0.47(-5.24%)
Apr 14, 2009 9.306 9.450 8.959 9.005 358,881 -0.43(-4.52%)
Apr 13, 2009 9.228 9.483 8.920 9.431 1,130,291 +0.09(+0.91%)
Apr 09, 2009 8.428 9.345 8.421 9.345 992,106 +1.14(+13.90%)
Apr 08, 2009 8.153 8.625 8.035 8.205 509,089 +0.03(+0.40%)
Apr 07, 2009 8.369 8.638 8.127 8.172 780,326 -0.35(-4.08%)
Apr 06, 2009 8.566 8.592 8.251 8.520 606,212 -0.11(-1.29%)
Apr 03, 2009 8.231 8.729 7.936 8.631 432,731 +0.34(+4.11%)
Apr 02, 2009 7.786 8.467 7.655 8.290 412,831 +0.72(+9.52%)
Apr 01, 2009 7.229 7.596 6.947 7.569 480,502 +0.19(+2.58%)
Mar 31, 2009 7.137 7.602 6.999 7.379 394,038 +0.20(+2.74%)
Mar 30, 2009 7.687 7.805 6.763 7.183 646,081 -0.98(-11.97%)
Mar 26, 2009 7.458 8.415 7.458 8.159 714,640 +0.76(+10.27%)
Mar 25, 2009 6.763 7.491 6.717 7.399 1,184,472 +0.69(+10.25%)
Mar 24, 2009 6.626 6.894 6.318 6.711 695,869 -0.06(-0.87%)
Mar 23, 2009 6.226 6.770 6.167 6.770 957,261 +0.87(+14.78%)
Mar 20, 2009 5.492 6.115 5.387 5.898 1,295,743 +0.27(+4.77%)
Mar 19, 2009 5.708 5.852 5.367 5.630 334,847 -0.12(-2.05%)
Mar 18, 2009 5.577 5.774 5.426 5.748 503,614 +0.16(+2.93%)
Mar 17, 2009 5.322 5.590 5.269 5.584 289,103 +0.24(+4.54%)
Mar 16, 2009 5.584 5.695 5.295 5.341 487,844 -0.23(-4.12%)
Mar 13, 2009 5.564 5.675 5.446 5.571 0 +0.01(+0.24%)
Mar 12, 2009 5.184 5.662 5.086 5.557 575,556 +0.39(+7.61%)
Mar 11, 2009 5.158 5.381 5.053 5.164 571,594 +0.06(+1.16%)
Mar 10, 2009 4.745 5.243 4.745 5.105 388,956 +0.48(+10.34%)
Mar 09, 2009 4.673 4.863 4.574 4.627 450,721 -0.03(-0.56%)
Mar 06, 2009 5.269 5.367 4.581 4.653 0 -0.61(-11.58%)
Mar 05, 2009 5.479 5.741 5.249 5.263 618,307 -0.41(-7.17%)
Mar 04, 2009 5.597 5.767 5.381 5.669 492,893 -0.16(-2.81%)
Mar 02, 2009 6.115 6.246 5.800 5.833 828,940 -0.42(-6.71%)
Feb 27, 2009 6.180 6.390 6.167 6.252 0 -0.03(-0.52%)
Feb 26, 2009 6.357 6.717 6.213 6.285 470,069 -0.03(-0.42%)
Feb 25, 2009 6.541 6.541 6.134 6.311 506,425 -0.32(-4.84%)
Feb 24, 2009 6.239 6.744 6.023 6.632 614,882 +0.48(+7.89%)
Feb 23, 2009 6.357 6.462 6.082 6.147 686,497 -0.19(-3.00%)
Feb 20, 2009 6.737 6.822 6.246 6.337 0 -0.54(-7.82%)
Feb 19, 2009 6.960 7.091 6.849 6.875 545,939 -0.05(-0.66%)
Feb 18, 2009 7.026 7.176 6.737 6.921 605,806 -0.08(-1.12%)
Feb 17, 2009 7.019 7.158 6.921 6.999 831,085 -0.26(-3.61%)
Feb 13, 2009 7.537 7.602 7.084 7.261 0 -0.29(-3.90%)
Feb 12, 2009 7.386 7.602 7.202 7.556 612,796 -0.03(-0.43%)
Feb 11, 2009 7.602 7.773 7.524 7.589 526,504 +0.00(+0.00%)
Feb 10, 2009 7.779 7.910 7.517 7.589 843,570 -0.26(-3.26%)
Feb 09, 2009 7.963 8.146 7.340 7.845 874,647 -0.09(-1.16%)
Feb 06, 2009 7.465 8.061 7.432 7.936 0 +0.50(+6.79%)
Feb 05, 2009 7.098 7.543 6.894 7.432 813,631 +0.29(+4.13%)
Feb 04, 2009 7.386 7.419 7.111 7.137 872,920 -0.32(-4.31%)
Feb 03, 2009 7.438 7.504 7.163 7.458 754,673 +0.16(+2.15%)
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.