Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 4.356 4.408 4.306 4.394 3,575,678 -0.01(-0.32%)
Aug 28, 2009 4.394 4.408 4.349 4.408 3,147,651 +0.07(+1.57%)
Aug 27, 2009 4.344 4.354 4.279 4.340 3,244,546 -0.00(-0.04%)
Aug 26, 2009 4.394 4.403 4.324 4.342 4,074,153 -0.08(-1.86%)
Aug 25, 2009 4.435 4.462 4.394 4.424 3,552,258 -0.00(-0.08%)
Aug 24, 2009 4.394 4.428 4.372 4.428 3,424,545 +0.06(+1.43%)
Aug 21, 2009 4.338 4.378 4.331 4.365 3,667,416 +0.06(+1.29%)
Aug 20, 2009 4.272 4.317 4.267 4.310 1,627,501 +0.02(+0.50%)
Aug 19, 2009 4.188 4.302 4.161 4.288 2,705,209 +0.04(+0.93%)
Aug 18, 2009 4.226 4.261 4.183 4.249 5,976,726 +0.07(+1.63%)
Aug 17, 2009 4.199 4.227 4.170 4.181 6,147,112 -0.10(-2.34%)
Aug 14, 2009 4.344 4.387 4.252 4.281 2,937,846 -0.03(-0.66%)
Aug 13, 2009 4.238 4.313 4.218 4.310 4,044,633 +0.11(+2.64%)
Aug 12, 2009 4.077 4.211 4.077 4.199 2,843,066 +0.12(+2.94%)
Aug 11, 2009 4.158 4.161 4.070 4.079 2,625,202 -0.11(-2.52%)
Aug 10, 2009 4.211 4.249 4.145 4.184 2,601,229 -0.03(-0.59%)
Aug 07, 2009 4.143 4.240 4.125 4.210 5,078,341 +0.07(+1.60%)
Aug 06, 2009 4.281 4.281 4.125 4.143 4,674,876 +0.01(+0.35%)
Aug 05, 2009 4.109 4.134 4.061 4.129 3,627,282 +0.03(+0.83%)
Aug 04, 2009 4.168 4.174 4.081 4.095 7,564,804 -0.07(-1.72%)
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.