Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 4.877 4.944 4.944 4.944 4,189,943 +0.07(+1.36%)
Dec 30, 2009 4.841 4.877 4.824 4.877 2,862,794 +0.01(+0.26%)
Dec 29, 2009 4.861 4.899 4.841 4.865 5,388,517 +0.04(+0.78%)
Dec 28, 2009 4.841 4.870 4.790 4.827 2,145,142 -0.01(-0.19%)
Dec 24, 2009 4.841 4.845 4.804 4.836 1,568,358 +0.00(+0.00%)
Dec 23, 2009 4.784 4.843 4.777 4.836 5,820,274 +0.08(+1.73%)
Dec 22, 2009 4.754 4.764 4.718 4.754 4,887,081 +0.01(+0.19%)
Dec 21, 2009 4.679 4.763 4.661 4.745 5,538,371 +0.10(+2.12%)
Dec 18, 2009 4.580 4.668 4.566 4.646 10,790,651 +0.07(+1.49%)
Dec 17, 2009 4.568 4.585 4.482 4.578 10,149,800 +0.10(+2.14%)
Dec 16, 2009 4.453 4.507 4.446 4.482 3,771,747 +0.03(+0.74%)
Dec 15, 2009 4.498 4.501 4.417 4.449 6,543,298 -0.03(-0.72%)
Dec 14, 2009 4.619 4.619 4.482 4.482 8,411,744 -0.14(-3.02%)
Dec 11, 2009 4.716 4.736 4.595 4.621 6,856,600 -0.22(-4.58%)
Dec 10, 2009 4.847 4.856 4.807 4.843 2,568,024 +0.01(+0.15%)
Dec 09, 2009 4.782 4.836 4.730 4.836 4,082,374 +0.06(+1.35%)
Dec 08, 2009 4.797 4.797 4.743 4.772 3,502,763 -0.03(-0.63%)
Dec 07, 2009 4.754 4.825 4.754 4.802 2,366,234 +0.05(+1.09%)
Dec 04, 2009 4.820 4.854 4.741 4.750 3,540,530 -0.01(-0.19%)
Dec 03, 2009 4.820 4.847 4.741 4.759 3,830,285 -0.07(-1.37%)
Dec 02, 2009 4.822 4.884 4.800 4.825 5,392,293 -0.01(-0.19%)
Dec 01, 2009 4.791 4.840 4.759 4.834 8,182,727 +0.09(+1.89%)
Nov 30, 2009 4.680 4.754 4.680 4.745 5,829,746 +0.07(+1.57%)
Nov 27, 2009 4.623 4.693 4.580 4.671 3,284,151 -0.09(-1.88%)
Nov 25, 2009 4.732 4.781 4.732 4.761 3,721,861 +0.07(+1.49%)
Nov 24, 2009 4.695 4.729 4.666 4.691 7,905,605 -0.01(-0.19%)
Nov 23, 2009 4.680 4.741 4.675 4.700 3,073,347 +0.09(+2.02%)
Nov 20, 2009 4.619 4.634 4.559 4.607 2,718,112 -0.04(-0.77%)
Nov 19, 2009 4.686 4.686 4.596 4.643 2,525,276 -0.05(-1.11%)
Nov 18, 2009 4.661 4.713 4.661 4.695 3,363,476 +0.06(+1.20%)
Nov 17, 2009 4.610 4.650 4.591 4.639 2,074,139 -0.01(-0.23%)
Nov 16, 2009 4.637 4.650 4.571 4.650 3,391,078 +0.03(+0.58%)
Nov 13, 2009 4.619 4.637 4.582 4.623 2,664,333 +0.02(+0.39%)
Nov 12, 2009 4.677 4.677 4.594 4.605 2,378,041 -0.03(-0.62%)
Nov 11, 2009 4.653 4.670 4.609 4.634 3,075,939 +0.02(+0.35%)
Nov 10, 2009 4.532 4.636 4.532 4.618 3,923,355 +0.06(+1.30%)
Nov 09, 2009 4.467 4.573 4.467 4.559 4,007,400 +0.12(+2.79%)
Nov 06, 2009 4.440 4.448 4.378 4.435 5,439,990 -0.01(-0.24%)
Nov 05, 2009 4.362 4.446 4.354 4.446 3,393,502 +0.10(+2.27%)
Nov 04, 2009 4.415 4.426 4.340 4.347 4,906,171 -0.04(-0.94%)
Nov 03, 2009 4.247 4.388 4.245 4.388 6,015,484 +0.11(+2.68%)
Nov 02, 2009 4.301 4.320 4.220 4.274 4,990,662 -0.02(-0.46%)
Oct 30, 2009 4.311 4.353 4.258 4.294 6,681,105 -0.00(-0.08%)
Oct 29, 2009 4.261 4.306 4.245 4.297 3,905,114 +0.06(+1.44%)
Oct 28, 2009 4.274 4.294 4.227 4.236 4,067,635 -0.07(-1.66%)
Oct 27, 2009 4.294 4.322 4.240 4.308 3,665,273 +0.05(+1.13%)
Oct 26, 2009 4.337 4.360 4.234 4.260 6,453,970 -0.08(-1.73%)
Oct 23, 2009 4.322 4.337 4.308 4.335 2,985,354 -0.03(-0.66%)
Oct 22, 2009 4.356 4.383 4.311 4.363 5,739,602 -0.01(-0.33%)
Oct 21, 2009 4.426 4.440 4.369 4.378 2,681,452 -0.04(-0.85%)
Oct 20, 2009 4.430 4.448 4.403 4.415 4,311,654 -0.05(-1.08%)
Oct 19, 2009 4.419 4.494 4.396 4.464 3,594,929 +0.07(+1.63%)
Oct 16, 2009 4.385 4.414 4.345 4.392 2,153,274 -0.02(-0.41%)
Oct 15, 2009 4.415 4.421 4.353 4.410 3,950,214 -0.01(-0.32%)
Oct 14, 2009 4.514 4.523 4.392 4.424 3,824,918 -0.04(-0.96%)
Oct 13, 2009 4.492 4.514 4.457 4.467 8,030,667 +0.03(+0.65%)
Oct 12, 2009 4.504 4.508 4.439 4.439 1,029,485 -0.02(-0.48%)
Oct 09, 2009 4.499 4.514 4.451 4.460 3,404,080 -0.02(-0.40%)
Oct 08, 2009 4.476 4.510 4.446 4.478 2,395,863 +0.02(+0.44%)
Oct 07, 2009 4.453 4.464 4.428 4.458 2,103,198 +0.01(+0.12%)
Oct 06, 2009 4.458 4.503 4.437 4.453 2,262,686 +0.06(+1.47%)
Oct 05, 2009 4.331 4.408 4.317 4.388 2,568,208 +0.08(+1.87%)
Oct 02, 2009 4.297 4.322 4.270 4.308 2,570,777 -0.01(-0.12%)
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.