Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 4.871 4.937 4.937 4.937 4,195,206 +0.07(+1.36%)
Dec 30, 2009 4.835 4.871 4.817 4.871 2,866,390 +0.01(+0.26%)
Dec 29, 2009 4.855 4.893 4.835 4.859 5,395,286 +0.04(+0.78%)
Dec 28, 2009 4.835 4.864 4.784 4.821 2,147,837 -0.01(-0.19%)
Dec 24, 2009 4.835 4.839 4.798 4.830 1,570,328 +0.00(+0.00%)
Dec 23, 2009 4.778 4.837 4.771 4.830 5,827,584 +0.08(+1.73%)
Dec 22, 2009 4.748 4.758 4.712 4.748 4,893,220 +0.01(+0.19%)
Dec 21, 2009 4.673 4.757 4.655 4.739 5,545,328 +0.10(+2.12%)
Dec 18, 2009 4.574 4.662 4.560 4.640 10,804,206 +0.07(+1.49%)
Dec 17, 2009 4.562 4.580 4.476 4.573 10,162,549 +0.10(+2.14%)
Dec 16, 2009 4.447 4.501 4.440 4.477 3,776,485 +0.03(+0.74%)
Dec 15, 2009 4.492 4.496 4.412 4.444 6,551,518 -0.03(-0.72%)
Dec 14, 2009 4.613 4.613 4.476 4.476 8,422,310 -0.14(-3.02%)
Dec 11, 2009 4.710 4.730 4.589 4.615 6,865,213 -0.22(-4.58%)
Dec 10, 2009 4.841 4.850 4.801 4.837 2,571,250 +0.01(+0.15%)
Dec 09, 2009 4.776 4.830 4.725 4.830 4,087,502 +0.06(+1.35%)
Dec 08, 2009 4.791 4.791 4.737 4.766 3,507,163 -0.03(-0.63%)
Dec 07, 2009 4.748 4.819 4.748 4.796 2,369,206 +0.05(+1.09%)
Dec 04, 2009 4.814 4.848 4.735 4.744 3,544,977 -0.01(-0.19%)
Dec 03, 2009 4.814 4.841 4.735 4.753 3,835,096 -0.07(-1.37%)
Dec 02, 2009 4.816 4.878 4.794 4.819 5,399,066 -0.01(-0.19%)
Dec 01, 2009 4.785 4.834 4.753 4.828 8,193,005 +0.09(+1.89%)
Nov 30, 2009 4.674 4.748 4.674 4.739 5,837,069 +0.07(+1.57%)
Nov 27, 2009 4.617 4.687 4.574 4.665 3,288,276 -0.09(-1.88%)
Nov 25, 2009 4.726 4.775 4.726 4.755 3,726,536 +0.07(+1.49%)
Nov 24, 2009 4.689 4.723 4.660 4.685 7,915,536 -0.01(-0.19%)
Nov 23, 2009 4.674 4.735 4.669 4.694 3,077,208 +0.09(+2.02%)
Nov 20, 2009 4.614 4.628 4.553 4.601 2,721,527 -0.04(-0.77%)
Nov 19, 2009 4.680 4.680 4.590 4.637 2,528,448 -0.05(-1.11%)
Nov 18, 2009 4.655 4.707 4.655 4.689 3,367,701 +0.06(+1.20%)
Nov 17, 2009 4.605 4.644 4.585 4.633 2,076,744 -0.01(-0.23%)
Nov 16, 2009 4.632 4.644 4.565 4.644 3,395,338 +0.03(+0.58%)
Nov 13, 2009 4.614 4.632 4.576 4.617 2,667,680 +0.02(+0.39%)
Nov 12, 2009 4.671 4.671 4.589 4.599 2,381,028 -0.03(-0.62%)
Nov 11, 2009 4.648 4.664 4.603 4.628 3,079,802 +0.02(+0.35%)
Nov 10, 2009 4.526 4.630 4.526 4.612 3,928,283 +0.06(+1.30%)
Nov 09, 2009 4.462 4.567 4.462 4.553 4,012,433 +0.12(+2.79%)
Nov 06, 2009 4.435 4.442 4.372 4.429 5,446,823 -0.01(-0.24%)
Nov 05, 2009 4.356 4.440 4.349 4.440 3,397,765 +0.10(+2.27%)
Nov 04, 2009 4.410 4.421 4.335 4.342 4,912,334 -0.04(-0.94%)
Nov 03, 2009 4.242 4.383 4.240 4.383 6,023,040 +0.11(+2.68%)
Nov 02, 2009 4.295 4.315 4.215 4.269 4,996,931 -0.02(-0.46%)
Oct 30, 2009 4.306 4.347 4.252 4.288 6,689,497 -0.00(-0.08%)
Oct 29, 2009 4.256 4.301 4.240 4.292 3,910,019 +0.06(+1.44%)
Oct 28, 2009 4.269 4.288 4.222 4.231 4,072,744 -0.07(-1.66%)
Oct 27, 2009 4.288 4.317 4.235 4.302 3,669,877 +0.05(+1.13%)
Oct 26, 2009 4.331 4.354 4.229 4.254 6,462,077 -0.08(-1.73%)
Oct 23, 2009 4.317 4.331 4.302 4.329 2,989,104 -0.03(-0.66%)
Oct 22, 2009 4.351 4.378 4.306 4.358 5,746,812 -0.01(-0.33%)
Oct 21, 2009 4.421 4.435 4.363 4.372 2,684,820 -0.04(-0.85%)
Oct 20, 2009 4.424 4.442 4.397 4.410 4,317,070 -0.05(-1.08%)
Oct 19, 2009 4.413 4.488 4.390 4.458 3,599,444 +0.07(+1.63%)
Oct 16, 2009 4.379 4.408 4.340 4.387 2,155,979 -0.02(-0.41%)
Oct 15, 2009 4.410 4.415 4.347 4.404 3,955,176 -0.01(-0.32%)
Oct 14, 2009 4.508 4.517 4.387 4.419 3,829,722 -0.04(-0.96%)
Oct 13, 2009 4.487 4.508 4.451 4.462 8,040,754 +0.03(+0.65%)
Oct 12, 2009 4.498 4.503 4.433 4.433 1,030,778 -0.02(-0.48%)
Oct 09, 2009 4.494 4.508 4.446 4.454 3,408,356 -0.02(-0.40%)
Oct 08, 2009 4.471 4.505 4.440 4.472 2,398,873 +0.02(+0.44%)
Oct 07, 2009 4.447 4.458 4.422 4.453 2,105,840 +0.01(+0.12%)
Oct 06, 2009 4.453 4.497 4.431 4.447 2,265,529 +0.06(+1.47%)
Oct 05, 2009 4.326 4.403 4.311 4.383 2,571,434 +0.08(+1.87%)
Oct 02, 2009 4.292 4.317 4.265 4.302 2,574,006 -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.