Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 3.020 2.960 2.940 2.940 11,505,462 -0.02(-0.68%)
Mar 30, 2009 3.000 3.020 2.850 2.960 12,814,219 -0.01(-0.34%)
Mar 26, 2009 2.890 2.970 2.850 2.970 11,886,506 +0.12(+4.21%)
Mar 25, 2009 3.000 3.020 2.850 2.850 13,773,005 -0.17(-5.63%)
Mar 24, 2009 2.950 3.020 3.000 3.020 7,622,086 +0.02(+0.67%)
Mar 23, 2009 2.930 3.000 2.990 3.000 8,757,186 +0.20(+7.14%)
Mar 20, 2009 2.920 2.910 2.800 2.800 12,780,509 -0.11(-3.78%)
Mar 19, 2009 3.020 3.070 2.910 2.910 8,732,170 -0.09(-3.00%)
Mar 18, 2009 2.910 3.000 2.920 3.000 10,913,704 +0.08(+2.74%)
Mar 17, 2009 2.970 2.940 2.920 2.920 6,390,205 -0.02(-0.68%)
Mar 16, 2009 2.900 2.970 2.780 2.940 13,208,109 +0.16(+5.76%)
Mar 13, 2009 2.840 2.920 2.760 2.780 9,244,929 -0.01(-0.36%)
Mar 12, 2009 2.790 2.860 2.730 2.790 10,663,821 +0.08(+2.95%)
Mar 11, 2009 2.990 2.990 2.710 2.710 21,479,432 +0.12(+4.63%)
Mar 10, 2009 2.430 2.740 2.380 2.590 23,774,924 +0.25(+10.68%)
Mar 09, 2009 2.420 2.450 2.220 2.340 12,262,333 -0.10(-4.10%)
Mar 06, 2009 2.440 2.490 2.280 2.440 12,934,195 +0.00(+0.00%)
Mar 05, 2009 2.630 2.680 2.390 2.440 13,924,916 -0.24(-8.96%)
Mar 04, 2009 2.840 2.840 2.650 2.680 14,496,639 +0.13(+5.10%)
Mar 02, 2009 2.850 2.850 2.490 2.550 14,964,574 -0.41(-13.85%)
Feb 27, 2009 2.890 3.010 2.800 2.960 10,686,682 +0.05(+1.72%)
Feb 26, 2009 2.880 3.040 2.840 2.910 16,851,216 +0.04(+1.39%)
Feb 25, 2009 2.950 2.980 2.760 2.870 17,277,908 -0.04(-1.37%)
Feb 24, 2009 2.660 2.930 2.620 2.910 24,862,904 +0.28(+10.65%)
Feb 23, 2009 2.820 2.910 2.590 2.630 15,708,888 -0.17(-6.07%)
Feb 20, 2009 3.000 3.040 2.790 2.800 13,406,509 -0.24(-7.89%)
Feb 19, 2009 2.800 3.110 2.800 3.040 14,552,807 +0.22(+7.80%)
Feb 18, 2009 3.200 3.250 2.800 2.820 22,228,506 -0.41(-12.69%)
Feb 17, 2009 3.250 3.300 3.170 3.230 13,039,826 -0.06(-1.82%)
Feb 13, 2009 3.420 3.450 3.240 3.290 11,840,152 -0.24(-6.80%)
Feb 12, 2009 3.420 3.540 3.370 3.530 5,337,822 +0.12(+3.52%)
Feb 11, 2009 3.590 3.690 3.410 3.410 8,542,835 -0.18(-5.01%)
Feb 10, 2009 3.650 3.690 3.510 3.590 10,515,974 -0.05(-1.37%)
Feb 09, 2009 3.470 3.640 3.360 3.640 7,350,335 +0.17(+4.90%)
Feb 06, 2009 3.550 3.650 3.460 3.470 11,281,547 -0.08(-2.25%)
Feb 05, 2009 3.750 3.750 3.450 3.550 17,901,156 -0.17(-4.57%)
Feb 04, 2009 3.560 3.910 3.500 3.720 20,430,280 +0.25(+7.20%)
Feb 03, 2009 3.510 3.550 3.230 3.470 20,900,956 +0.01(+0.29%)
Feb 02, 2009 3.750 3.830 3.320 3.460 19,462,314 -0.34(-8.95%)
Jan 30, 2009 4.120 4.180 3.760 3.800 17,804,340 -0.25(-6.17%)
Jan 29, 2009 4.670 4.680 4.030 4.050 16,387,172 -0.68(-14.38%)
Jan 28, 2009 4.700 4.780 4.630 4.730 6,003,584 +0.09(+1.94%)
Jan 27, 2009 4.580 4.730 4.580 4.640 6,922,554 +0.11(+2.43%)
Jan 26, 2009 4.530 4.680 4.510 4.530 5,138,491 +0.03(+0.67%)
Jan 23, 2009 4.490 4.640 4.400 4.500 8,272,334 -0.10(-2.17%)
Jan 22, 2009 4.530 4.650 4.370 4.600 8,948,068 -0.05(-1.08%)
Jan 21, 2009 4.560 4.690 4.470 4.650 7,663,869 +0.18(+4.03%)
Jan 20, 2009 4.900 4.900 4.470 4.470 10,101,581 -0.47(-9.51%)
Jan 19, 2009 4.790 4.940 4.700 4.940 4,264,499 +0.21(+4.44%)
Jan 16, 2009 4.850 4.870 4.660 4.730 5,602,791 -0.02(-0.42%)
Jan 15, 2009 4.560 4.870 4.530 4.750 11,615,868 +0.25(+5.56%)
Jan 14, 2009 4.720 4.720 4.500 4.500 13,694,408 -0.34(-7.02%)
Jan 13, 2009 4.480 4.870 4.430 4.840 12,279,846 +0.38(+8.52%)
Jan 12, 2009 4.720 4.750 4.460 4.460 8,219,524 -0.26(-5.51%)
Jan 09, 2009 4.920 4.950 4.680 4.720 10,635,639 -0.18(-3.67%)
Jan 08, 2009 4.740 4.950 4.610 4.900 10,323,555 +0.18(+3.81%)
Jan 07, 2009 4.680 4.770 4.610 4.720 7,235,735 -0.04(-0.84%)
Jan 06, 2009 4.920 5.070 4.710 4.760 9,335,217 -0.06(-1.24%)
Jan 05, 2009 4.800 4.950 4.600 4.820 8,467,558 +0.10(+2.12%)
Jan 02, 2009 4.440 4.810 4.370 4.720 5,445,886 +0.27(+6.07%)
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.