Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.775 5.919 5.664 5.670 13,362,004 -0.26(-4.39%)
Feb 26, 2009 6.106 6.307 5.702 5.930 25,545,354 +0.24(+4.29%)
Feb 25, 2009 5.694 5.873 5.447 5.686 14,490,447 -0.04(-0.76%)
Feb 24, 2009 5.320 5.729 5.227 5.729 16,386,197 +0.37(+6.83%)
Feb 23, 2009 5.561 5.746 5.352 5.363 14,020,698 -0.25(-4.49%)
Feb 20, 2009 5.363 5.735 5.290 5.615 19,819,460 +0.11(+1.97%)
Feb 19, 2009 5.727 5.784 5.496 5.507 13,321,886 -0.08(-1.50%)
Feb 18, 2009 5.480 5.689 5.317 5.591 15,603,643 +0.16(+2.95%)
Feb 17, 2009 5.501 5.577 5.352 5.431 13,196,205 -0.37(-6.40%)
Feb 13, 2009 5.830 6.028 5.743 5.803 13,681,226 -0.18(-2.99%)
Feb 12, 2009 5.708 6.033 5.702 5.982 12,485,007 +0.04(+0.73%)
Feb 11, 2009 5.968 6.082 5.781 5.938 9,380,508 -0.08(-1.26%)
Feb 10, 2009 6.269 6.389 5.935 6.014 19,765,042 -0.32(-5.01%)
Feb 09, 2009 6.644 6.652 6.242 6.332 12,879,596 -0.42(-6.27%)
Feb 06, 2009 6.405 6.801 6.364 6.755 13,806,985 +0.41(+6.50%)
Feb 05, 2009 5.963 6.464 5.851 6.342 15,537,721 +0.35(+5.89%)
Feb 04, 2009 5.824 6.098 5.718 5.990 12,331,904 +0.18(+3.03%)
Feb 03, 2009 5.629 5.922 5.493 5.813 16,659,017 +0.26(+4.69%)
Feb 02, 2009 5.615 5.637 5.396 5.553 13,306,835 -0.37(-6.19%)
Jan 30, 2009 6.077 6.256 5.827 5.919 9,781,304 -0.08(-1.31%)
Jan 29, 2009 6.275 6.317 5.982 5.998 9,804,421 -0.41(-6.39%)
Jan 28, 2009 6.155 6.432 6.077 6.408 10,914,352 +0.49(+8.25%)
Jan 27, 2009 5.906 5.968 5.710 5.919 7,743,130 +0.12(+2.01%)
Jan 26, 2009 5.935 6.180 5.651 5.803 11,582,604 -0.16(-2.68%)
Jan 23, 2009 5.379 6.001 5.236 5.963 17,984,182 +0.39(+7.01%)
Jan 22, 2009 5.580 5.857 5.377 5.572 11,451,066 -0.17(-2.93%)
Jan 21, 2009 5.203 5.740 5.062 5.740 17,168,298 +0.64(+12.61%)
Jan 20, 2009 5.813 5.813 5.092 5.097 15,599,279 -0.65(-11.24%)
Jan 16, 2009 5.686 5.835 5.439 5.743 15,079,838 +0.22(+3.98%)
Jan 15, 2009 5.629 5.770 5.279 5.523 19,106,190 -0.11(-1.88%)
Jan 14, 2009 5.851 5.851 5.542 5.629 11,476,369 -0.38(-6.28%)
Jan 13, 2009 5.678 6.044 5.539 6.006 14,154,765 +0.30(+5.18%)
Jan 12, 2009 5.933 5.995 5.645 5.710 9,320,226 -0.26(-4.32%)
Jan 09, 2009 6.169 6.185 5.803 5.968 16,833,604 -0.12(-1.96%)
Jan 08, 2009 6.521 6.567 6.030 6.087 25,405,440 -0.49(-7.39%)
Jan 07, 2009 6.893 6.923 6.538 6.573 8,536,017 -0.43(-6.16%)
Jan 06, 2009 7.341 7.428 6.882 7.004 14,413,219 -0.25(-3.44%)
Jan 05, 2009 6.983 7.431 6.831 7.254 12,102,870 +0.17(+2.33%)
Jan 02, 2009 6.641 7.135 6.470 7.088 7,094,304 +0.39(+5.75%)
Dec 31, 2008 6.399 6.749 6.359 6.703 6,932,520 +0.29(+4.53%)
Dec 30, 2008 6.104 6.418 6.036 6.413 5,881,526 +0.33(+5.35%)
Dec 29, 2008 6.256 6.256 5.960 6.087 5,698,398 -0.23(-3.61%)
Dec 26, 2008 6.250 6.408 6.150 6.315 2,473,633 +0.02(+0.34%)
Dec 24, 2008 6.196 6.345 6.082 6.294 1,947,406 +0.05(+0.74%)
Dec 23, 2008 6.492 6.516 6.226 6.247 6,211,671 -0.15(-2.37%)
Dec 22, 2008 6.654 6.722 6.285 6.399 5,445,853 -0.26(-3.87%)
Dec 19, 2008 6.850 7.037 6.570 6.657 8,416,363 -0.13(-1.88%)
Dec 18, 2008 6.836 7.002 6.698 6.785 10,991,071 -0.02(-0.24%)
Dec 17, 2008 6.983 7.113 6.766 6.801 11,410,432 -0.32(-4.50%)
Dec 16, 2008 6.435 7.121 6.386 7.121 11,991,972 +0.80(+12.66%)
Dec 15, 2008 6.749 6.749 6.171 6.321 7,430,226 -0.37(-5.55%)
Dec 12, 2008 6.321 6.744 6.036 6.692 9,116,631 +0.24(+3.66%)
Dec 11, 2008 6.798 7.116 6.440 6.456 10,100,369 -0.43(-6.30%)
Dec 10, 2008 6.983 7.167 6.665 6.890 9,293,883 -0.00(-0.04%)
Dec 09, 2008 6.866 7.503 6.687 6.893 16,628,682 -0.02(-0.24%)
Dec 08, 2008 6.565 7.053 6.516 6.909 12,845,605 +0.58(+9.08%)
Dec 05, 2008 5.756 6.334 5.561 6.334 12,008,390 +0.44(+7.41%)
Dec 04, 2008 5.442 6.291 5.344 5.898 20,296,090 +0.35(+6.31%)
Dec 03, 2008 5.236 5.683 5.154 5.548 16,086,368 +0.12(+2.15%)
Dec 02, 2008 4.918 5.450 4.918 5.431 13,525,071 +0.33(+6.49%)
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.