Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.878 4.923 4.810 4.812 7,016,800 -0.07(-1.38%)
Jan 28, 2010 4.942 4.985 4.835 4.880 3,908,000 -0.04(-0.86%)
Jan 27, 2010 4.865 4.990 4.838 4.923 4,181,600 +0.06(+1.23%)
Jan 26, 2010 4.923 4.950 4.843 4.862 7,296,800 -0.08(-1.72%)
Jan 25, 2010 4.973 5.025 4.883 4.947 6,125,600 -0.04(-0.75%)
Jan 22, 2010 4.888 5.060 4.838 4.985 39,838,400 +0.13(+2.73%)
Jan 21, 2010 4.870 5.018 4.780 4.853 7,083,200 -0.04(-0.77%)
Jan 20, 2010 5.228 5.250 4.857 4.890 11,588,800 -0.36(-6.86%)
Jan 19, 2010 5.383 5.402 5.190 5.250 6,310,400 -0.26(-4.72%)
Jan 15, 2010 5.518 5.555 5.455 5.510 3,084,800 +0.01(+0.18%)
Jan 14, 2010 5.445 5.537 5.412 5.500 1,817,600 +0.08(+1.38%)
Jan 13, 2010 5.348 5.522 5.335 5.425 13,362,400 +0.09(+1.78%)
Jan 12, 2010 5.308 5.340 5.272 5.330 1,775,200 -0.02(-0.37%)
Jan 11, 2010 5.395 5.405 5.320 5.350 1,675,200 -0.04(-0.79%)
Jan 08, 2010 5.407 5.407 5.322 5.393 2,392,800 -0.05(-1.01%)
Jan 07, 2010 5.315 5.463 5.290 5.447 3,040,800 +0.13(+2.49%)
Jan 06, 2010 5.237 5.320 5.230 5.315 2,172,800 +0.06(+1.19%)
Jan 05, 2010 5.435 5.450 5.247 5.253 3,395,200 -0.17(-3.18%)
Jan 04, 2010 5.350 5.438 5.320 5.425 2,640,000 +0.13(+2.50%)
Dec 31, 2009 5.390 5.468 5.287 5.293 1,724,800 -0.11(-2.13%)
Dec 30, 2009 5.407 5.435 5.308 5.407 1,515,200 +0.00(+0.00%)
Dec 29, 2009 5.465 5.473 5.385 5.407 923,200 -0.03(-0.60%)
Dec 28, 2009 5.497 5.497 5.400 5.440 941,600 -0.04(-0.73%)
Dec 24, 2009 5.500 5.505 5.455 5.480 1,526,400 +0.00(+0.05%)
Dec 23, 2009 5.370 5.485 5.370 5.478 2,360,000 +0.10(+1.91%)
Dec 22, 2009 5.345 5.405 5.325 5.375 2,222,400 +0.05(+0.89%)
Dec 21, 2009 5.207 5.348 5.207 5.327 3,161,600 +0.12(+2.35%)
Dec 18, 2009 5.215 5.218 5.143 5.205 6,688,800 +0.03(+0.58%)
Dec 17, 2009 5.213 5.247 5.100 5.175 3,490,400 -0.08(-1.57%)
Dec 16, 2009 5.018 5.287 5.013 5.258 5,745,600 +0.25(+5.04%)
Dec 15, 2009 4.848 5.040 4.843 5.005 4,844,800 +0.13(+2.77%)
Dec 14, 2009 4.800 4.870 4.765 4.870 2,735,200 +0.08(+1.62%)
Dec 11, 2009 4.800 4.883 4.765 4.793 4,193,600 -0.00(-0.10%)
Dec 10, 2009 4.562 4.822 4.487 4.798 10,570,400 +0.05(+1.11%)
Dec 09, 2009 4.768 4.800 4.730 4.745 3,181,600 -0.04(-0.94%)
Dec 08, 2009 4.770 4.825 4.713 4.790 3,961,600 +0.01(+0.21%)
Dec 07, 2009 4.775 4.835 4.735 4.780 1,943,200 +0.02(+0.42%)
Dec 04, 2009 4.735 4.890 4.710 4.760 2,565,600 +0.12(+2.48%)
Dec 03, 2009 4.803 4.862 4.630 4.645 1,850,400 -0.13(-2.72%)
Dec 02, 2009 4.800 4.860 4.735 4.775 1,256,000 -0.04(-0.88%)
Dec 01, 2009 4.740 4.840 4.718 4.817 2,302,400 +0.11(+2.39%)
Nov 30, 2009 4.713 4.728 4.620 4.705 2,832,800 -0.03(-0.58%)
Nov 27, 2009 4.628 4.780 4.605 4.732 1,723,200 +0.01(+0.32%)
Nov 25, 2009 4.750 4.793 4.655 4.718 2,994,400 -0.00(-0.05%)
Nov 24, 2009 4.647 4.755 4.540 4.720 3,988,000 +0.09(+1.89%)
Nov 23, 2009 4.525 4.643 4.518 4.633 2,588,800 +0.13(+2.83%)
Nov 20, 2009 4.473 4.525 4.440 4.505 4,968,800 +0.00(+0.11%)
Nov 19, 2009 4.562 4.562 4.425 4.500 2,570,400 -0.08(-1.64%)
Nov 18, 2009 4.630 4.657 4.555 4.575 1,937,600 -0.06(-1.40%)
Nov 17, 2009 4.710 4.715 4.620 4.640 2,614,400 -0.10(-2.11%)
Nov 16, 2009 4.685 4.753 4.662 4.740 2,072,000 +0.09(+1.88%)
Nov 13, 2009 4.720 4.740 4.595 4.652 3,211,200 -0.04(-0.91%)
Nov 12, 2009 4.732 4.822 4.673 4.695 1,996,800 -0.06(-1.37%)
Nov 11, 2009 4.793 4.793 4.713 4.760 1,711,200 +0.01(+0.26%)
Nov 10, 2009 4.763 4.840 4.728 4.747 2,953,600 -0.02(-0.47%)
Nov 09, 2009 4.825 4.900 4.740 4.770 3,432,800 -0.04(-0.83%)
Nov 06, 2009 4.638 4.832 4.593 4.810 4,003,200 +0.14(+3.11%)
Nov 05, 2009 4.558 4.718 4.480 4.665 3,258,400 +0.14(+3.15%)
Nov 04, 2009 4.428 4.633 4.415 4.522 4,189,600 +0.13(+3.08%)
Nov 03, 2009 4.418 4.503 4.340 4.388 4,817,600 -0.04(-0.96%)
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.