Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.440 6.577 6.339 6.351 48,286,988 +0.00(+0.00%)
Apr 29, 2009 6.270 6.478 6.228 6.351 51,459,772 +0.10(+1.67%)
Apr 28, 2009 6.231 6.390 6.212 6.247 54,948,692 -0.10(-1.64%)
Apr 27, 2009 6.251 6.424 6.208 6.351 50,186,164 -0.12(-1.85%)
Apr 24, 2009 6.401 6.532 6.201 6.471 83,038,552 +0.06(+0.96%)
Apr 23, 2009 6.181 6.498 6.112 6.409 156,570,368 +0.71(+12.45%)
Apr 22, 2009 5.483 5.823 5.422 5.699 79,496,144 +0.19(+3.43%)
Apr 21, 2009 5.341 5.522 5.271 5.510 50,045,660 +0.09(+1.64%)
Apr 20, 2009 5.507 5.507 5.318 5.422 35,197,240 -0.13(-2.29%)
Apr 17, 2009 5.522 5.588 5.321 5.549 45,255,672 -0.01(-0.14%)
Apr 16, 2009 5.665 5.676 5.418 5.557 48,372,888 +0.03(+0.63%)
Apr 15, 2009 5.572 5.676 5.491 5.522 62,908,204 -0.02(-0.42%)
Apr 14, 2009 5.599 5.653 5.483 5.545 32,961,086 -0.10(-1.71%)
Apr 13, 2009 5.641 5.676 5.545 5.641 28,213,500 -0.15(-2.60%)
Apr 09, 2009 5.580 5.800 5.495 5.792 45,036,680 +0.41(+7.67%)
Apr 08, 2009 5.275 5.387 5.183 5.379 28,827,304 +0.14(+2.65%)
Apr 07, 2009 5.364 5.372 5.225 5.240 30,605,000 -0.17(-3.07%)
Apr 06, 2009 5.418 5.514 5.302 5.406 32,775,110 -0.11(-2.03%)
Apr 03, 2009 5.321 5.641 5.256 5.518 48,109,288 +0.27(+5.22%)
Apr 02, 2009 5.210 5.391 5.075 5.244 69,154,312 +0.18(+3.58%)
Apr 01, 2009 4.762 5.225 4.735 5.063 63,990,252 +0.22(+4.54%)
Mar 31, 2009 4.843 4.897 4.797 4.843 35,822,044 +0.03(+0.64%)
Mar 30, 2009 4.859 4.924 4.712 4.812 33,939,316 -0.24(-4.73%)
Mar 26, 2009 4.974 5.086 4.928 5.052 34,450,420 +0.15(+3.15%)
Mar 25, 2009 4.920 5.021 4.758 4.897 30,440,318 +0.03(+0.63%)
Mar 24, 2009 4.974 5.009 4.836 4.866 29,750,704 -0.17(-3.37%)
Mar 23, 2009 4.913 5.036 4.724 5.036 35,694,164 +0.37(+8.02%)
Mar 20, 2009 4.766 4.801 4.620 4.662 39,601,808 -0.06(-1.23%)
Mar 19, 2009 4.770 4.774 4.643 4.720 32,104,244 +0.01(+0.16%)
Mar 18, 2009 4.627 4.820 4.569 4.712 32,569,058 +0.03(+0.66%)
Mar 17, 2009 4.462 4.693 4.462 4.681 30,788,212 +0.22(+5.02%)
Mar 16, 2009 4.627 4.654 4.450 4.458 33,529,980 -0.14(-3.10%)
Mar 13, 2009 4.712 4.724 4.489 4.600 41,967,904 -0.08(-1.73%)
Mar 12, 2009 4.589 4.708 4.458 4.681 50,695,920 +0.20(+4.39%)
Mar 11, 2009 4.342 4.531 4.242 4.485 46,852,284 +0.20(+4.77%)
Mar 10, 2009 4.087 4.300 4.034 4.280 47,943,280 +0.32(+8.08%)
Mar 09, 2009 3.960 4.180 3.941 3.960 38,227,640 -0.06(-1.53%)
Mar 06, 2009 4.064 4.087 3.821 4.022 59,269,184 -0.01(-0.29%)
Mar 05, 2009 4.091 4.161 4.018 4.034 59,314,940 -0.13(-3.24%)
Mar 04, 2009 4.107 4.238 4.018 4.168 57,399,932 +0.12(+2.95%)
Mar 02, 2009 4.099 4.230 3.964 4.049 65,065,544 -0.14(-3.40%)
Feb 27, 2009 4.338 4.350 4.049 4.192 77,635,992 -0.22(-5.07%)
Feb 26, 2009 4.585 4.654 4.396 4.415 30,036,748 -0.11(-2.39%)
Feb 25, 2009 4.492 4.685 4.469 4.523 50,514,996 -0.03(-0.68%)
Feb 24, 2009 4.481 4.581 4.373 4.554 44,249,564 +0.11(+2.43%)
Feb 23, 2009 4.724 4.747 4.419 4.446 34,199,104 -0.25(-5.34%)
Feb 20, 2009 4.647 4.762 4.608 4.697 36,512,184 +0.01(+0.16%)
Feb 19, 2009 4.874 4.920 4.658 4.689 27,885,958 -0.13(-2.64%)
Feb 18, 2009 4.755 4.895 4.666 4.816 26,497,246 +0.07(+1.38%)
Feb 17, 2009 4.905 4.905 4.735 4.751 29,776,972 -0.34(-6.60%)
Feb 13, 2009 5.163 5.213 5.036 5.086 22,397,698 -0.07(-1.42%)
Feb 12, 2009 4.990 5.159 4.974 5.159 45,682,880 +0.01(+0.22%)
Feb 11, 2009 5.183 5.256 5.102 5.148 38,213,744 +0.00(+0.00%)
Feb 10, 2009 5.279 5.352 5.117 5.148 56,563,560 -0.19(-3.61%)
Feb 09, 2009 5.221 5.391 5.167 5.341 24,547,592 +0.08(+1.61%)
Feb 06, 2009 5.017 5.279 5.013 5.256 32,043,444 +0.16(+3.18%)
Feb 05, 2009 4.812 5.117 4.758 5.094 39,150,216 +0.24(+4.84%)
Feb 04, 2009 4.971 5.040 4.805 4.859 30,763,420 -0.09(-1.87%)
Feb 03, 2009 4.724 4.982 4.681 4.951 43,582,384 +0.24(+4.99%)
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.