Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 4.291 4.284 4.284 4.284 76,346,872 +0.00(+0.05%)
Dec 30, 2009 4.171 4.307 4.142 4.282 76,752,664 +0.15(+3.61%)
Dec 29, 2009 4.068 4.144 4.059 4.133 51,874,352 +0.05(+1.24%)
Dec 28, 2009 4.142 4.178 4.041 4.082 50,716,204 -0.07(-1.60%)
Dec 24, 2009 4.169 4.176 4.133 4.149 14,914,425 -0.01(-0.22%)
Dec 23, 2009 4.139 4.169 4.087 4.158 48,209,792 +0.06(+1.40%)
Dec 22, 2009 3.995 4.142 3.990 4.100 86,452,880 +0.11(+2.64%)
Dec 21, 2009 3.880 4.011 3.876 3.995 46,634,968 +0.14(+3.57%)
Dec 18, 2009 3.892 3.905 3.811 3.857 88,636,488 -0.00(-0.06%)
Dec 17, 2009 3.889 4.009 3.802 3.860 110,772,312 -0.02(-0.47%)
Dec 16, 2009 3.717 3.919 3.697 3.878 183,515,888 +0.29(+8.05%)
Dec 15, 2009 3.568 3.649 3.559 3.589 48,636,624 -0.00(-0.13%)
Dec 14, 2009 3.587 3.605 3.500 3.594 44,203,868 +0.11(+3.02%)
Dec 11, 2009 3.564 3.568 3.479 3.488 45,446,928 -0.05(-1.30%)
Dec 10, 2009 3.623 3.646 3.522 3.534 45,459,748 -0.06(-1.78%)
Dec 09, 2009 3.548 3.625 3.513 3.598 73,212,416 +0.09(+2.48%)
Dec 08, 2009 3.630 3.646 3.490 3.511 117,245,744 -0.18(-4.85%)
Dec 07, 2009 3.635 3.772 3.463 3.690 297,751,936 +0.42(+12.83%)
Dec 04, 2009 3.231 3.284 3.181 3.270 89,888,816 +0.10(+3.11%)
Dec 03, 2009 3.183 3.240 3.167 3.172 71,952,848 +0.03(+0.80%)
Dec 02, 2009 3.062 3.153 3.043 3.146 65,663,116 +0.09(+3.00%)
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.