Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 5.540 5.656 5.436 5.631 13,691,432 +0.13(+2.28%)
May 28, 2009 5.531 5.610 5.383 5.506 8,086,357 -0.06(-1.00%)
May 27, 2009 5.721 5.771 5.551 5.561 9,294,180 -0.17(-2.89%)
May 26, 2009 5.514 5.773 5.500 5.727 8,135,658 +0.18(+3.32%)
May 22, 2009 5.650 5.694 5.514 5.543 4,261,292 -0.04(-0.79%)
May 21, 2009 5.714 5.806 5.506 5.587 9,964,164 -0.16(-2.83%)
May 20, 2009 5.753 5.971 5.714 5.750 15,792,559 +0.09(+1.56%)
May 19, 2009 5.589 5.756 5.549 5.661 13,829,248 +0.12(+2.22%)
May 18, 2009 5.570 5.629 5.430 5.539 12,097,833 +0.04(+0.70%)
May 15, 2009 5.379 5.626 5.219 5.500 16,592,785 +0.20(+3.83%)
May 14, 2009 5.346 5.363 5.179 5.297 14,254,995 -0.08(-1.51%)
May 13, 2009 5.714 5.714 5.263 5.379 19,575,702 -0.38(-6.65%)
May 12, 2009 5.664 5.806 5.543 5.761 13,067,417 +0.10(+1.84%)
May 11, 2009 5.649 5.714 5.454 5.657 12,990,123 -0.09(-1.54%)
May 08, 2009 5.717 5.800 5.399 5.746 24,914,868 +0.04(+0.63%)
May 07, 2009 6.077 6.186 5.526 5.710 25,173,056 -0.43(-7.02%)
May 06, 2009 6.449 6.495 5.964 6.141 16,202,983 -0.30(-4.70%)
May 05, 2009 6.419 6.499 6.357 6.444 7,007,685 +0.02(+0.38%)
May 04, 2009 6.360 6.546 6.307 6.420 7,936,501 +0.07(+1.03%)
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.