Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.111 5.257 5.036 5.177 8,995,595 +0.07(+1.29%)
Feb 26, 2009 5.073 5.250 4.986 5.111 10,766,119 -0.00(-0.03%)
Feb 25, 2009 5.227 5.307 5.054 5.113 15,887,220 -0.04(-0.75%)
Feb 24, 2009 5.089 5.190 5.057 5.151 14,244,124 +0.07(+1.35%)
Feb 23, 2009 5.266 5.274 5.055 5.083 14,422,995 -0.17(-3.32%)
Feb 20, 2009 5.233 5.396 5.223 5.257 11,410,328 -0.04(-0.78%)
Feb 19, 2009 5.237 5.480 5.237 5.299 14,897,266 +0.01(+0.24%)
Feb 18, 2009 5.341 5.376 5.186 5.286 13,207,956 -0.03(-0.59%)
Feb 17, 2009 5.430 5.491 5.281 5.317 15,197,720 -0.19(-3.42%)
Feb 13, 2009 5.429 5.547 5.379 5.506 20,014,442 +0.09(+1.61%)
Feb 12, 2009 5.273 5.429 5.227 5.419 20,511,148 +0.25(+4.87%)
Feb 11, 2009 5.144 5.211 4.973 5.167 13,301,861 +0.00(+0.00%)
Feb 10, 2009 5.230 5.357 5.150 5.167 16,383,695 -0.11(-2.08%)
Feb 09, 2009 5.263 5.286 5.131 5.277 10,991,295 -0.01(-0.16%)
Feb 06, 2009 5.260 5.301 5.103 5.286 21,145,788 -0.07(-1.25%)
Feb 05, 2009 5.086 5.359 5.086 5.353 14,247,939 +0.09(+1.68%)
Feb 04, 2009 5.286 5.421 5.173 5.264 14,547,077 +0.02(+0.30%)
Feb 03, 2009 5.270 5.319 5.143 5.249 17,174,542 -0.03(-0.57%)
Feb 02, 2009 5.080 5.371 5.080 5.279 15,436,966 +0.12(+2.24%)
Jan 30, 2009 5.136 5.253 5.046 5.163 18,736,424 -0.11(-2.01%)
Jan 29, 2009 5.057 5.414 5.037 5.269 24,273,996 +0.10(+1.99%)
Jan 28, 2009 4.999 5.174 4.987 5.166 18,396,888 +0.19(+3.85%)
Jan 27, 2009 4.720 5.050 4.703 4.974 60,158,956 +0.67(+15.49%)
Jan 26, 2009 4.343 4.457 4.159 4.307 15,659,286 -0.04(-0.95%)
Jan 23, 2009 4.331 4.426 4.296 4.349 9,474,360 -0.06(-1.30%)
Jan 22, 2009 4.264 4.471 4.209 4.406 7,172,255 +0.02(+0.49%)
Jan 21, 2009 4.326 4.413 4.189 4.384 8,063,453 +0.12(+2.88%)
Jan 20, 2009 4.429 4.487 4.237 4.261 5,605,655 -0.20(-4.57%)
Jan 16, 2009 4.561 4.561 4.321 4.466 6,655,242 -0.05(-1.14%)
Jan 15, 2009 4.183 4.619 4.124 4.517 7,407,980 +0.30(+7.04%)
Jan 14, 2009 4.363 4.419 4.111 4.220 9,044,910 -0.20(-4.52%)
Jan 13, 2009 4.433 4.530 4.321 4.420 7,822,541 -0.04(-0.87%)
Jan 12, 2009 4.601 4.646 4.429 4.459 6,524,685 -0.15(-3.25%)
Jan 09, 2009 4.770 4.770 4.594 4.609 5,687,919 -0.13(-2.68%)
Jan 08, 2009 4.619 4.797 4.486 4.736 8,174,949 +0.06(+1.35%)
Jan 07, 2009 4.716 4.734 4.571 4.673 10,133,242 -0.03(-0.70%)
Jan 06, 2009 4.591 4.750 4.590 4.706 12,065,367 +0.14(+3.13%)
Jan 05, 2009 4.327 4.563 4.303 4.563 13,044,471 +0.30(+6.93%)
Jan 02, 2009 4.217 4.357 4.200 4.267 6,604,996 -0.00(-0.07%)
Dec 31, 2008 4.109 4.337 4.079 4.270 6,200,585 +0.18(+4.29%)
Dec 30, 2008 4.039 4.106 3.987 4.094 3,313,148 +0.10(+2.61%)
Dec 29, 2008 4.106 4.287 3.929 3.990 8,669,388 -0.08(-1.86%)
Dec 26, 2008 3.876 4.069 3.857 4.066 2,457,553 +0.15(+3.83%)
Dec 24, 2008 3.869 3.947 3.859 3.916 2,150,288 +0.04(+0.96%)
Dec 23, 2008 3.993 4.029 3.831 3.879 6,004,655 -0.11(-2.76%)
Dec 22, 2008 4.039 4.043 3.860 3.989 8,296,700 +0.03(+0.83%)
Dec 19, 2008 4.111 4.143 3.903 3.956 15,470,881 -0.08(-1.95%)
Dec 18, 2008 4.086 4.130 3.964 4.034 5,366,151 -0.08(-1.91%)
Dec 17, 2008 4.077 4.156 3.987 4.113 6,034,671 +0.02(+0.49%)
Dec 16, 2008 4.143 4.250 4.031 4.093 9,816,324 +0.02(+0.56%)
Dec 15, 2008 3.929 4.120 3.929 4.070 4,821,299 -0.00(-0.07%)
Dec 12, 2008 4.049 4.109 3.890 4.073 5,471,746 +0.05(+1.31%)
Dec 11, 2008 3.979 4.157 3.906 4.020 12,569,500 -0.05(-1.19%)
Dec 10, 2008 4.041 4.137 3.961 4.069 8,978,956 +0.06(+1.39%)
Dec 09, 2008 3.599 4.153 3.573 4.013 17,894,218 +0.37(+10.11%)
Dec 08, 2008 3.571 3.679 3.509 3.644 9,763,474 +0.03(+0.95%)
Dec 05, 2008 3.293 3.631 3.226 3.610 9,087,568 +0.30(+9.06%)
Dec 04, 2008 3.284 3.493 3.236 3.310 6,726,999 -0.09(-2.69%)
Dec 03, 2008 3.257 3.421 3.219 3.401 6,188,888 +0.09(+2.59%)
Dec 02, 2008 3.199 3.369 3.154 3.316 6,883,764 +0.17(+5.31%)
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.