Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.765 4.765 4.699 4.704 4,620,620 -0.05(-0.96%)
Jan 28, 2010 4.777 4.788 4.750 4.750 4,091,932 -0.00(-0.08%)
Jan 27, 2010 4.730 4.761 4.703 4.754 5,001,302 +0.02(+0.46%)
Jan 26, 2010 4.748 4.748 4.692 4.732 3,746,391 -0.04(-0.88%)
Jan 25, 2010 4.757 4.792 4.707 4.774 5,099,750 +0.03(+0.73%)
Jan 22, 2010 4.783 4.785 4.735 4.739 3,792,883 -0.05(-1.14%)
Jan 21, 2010 4.869 4.878 4.777 4.794 3,248,098 -0.08(-1.65%)
Jan 20, 2010 4.889 4.889 4.827 4.874 4,446,910 -0.05(-1.11%)
Jan 19, 2010 4.957 4.972 4.898 4.929 3,686,948 -0.01(-0.22%)
Jan 15, 2010 5.008 4.940 4.940 4.940 3,493,238 -0.05(-1.10%)
Jan 14, 2010 4.991 5.039 4.980 4.995 4,736,906 -0.00(-0.07%)
Jan 13, 2010 5.006 5.039 4.968 4.999 5,691,969 +0.04(+0.77%)
Jan 12, 2010 4.876 4.971 4.843 4.960 5,521,385 +0.07(+1.38%)
Jan 11, 2010 4.942 4.966 4.889 4.893 3,640,023 -0.04(-0.89%)
Jan 08, 2010 4.905 4.936 4.849 4.936 6,347,512 +0.02(+0.48%)
Jan 07, 2010 5.046 5.046 4.880 4.913 7,854,022 -0.14(-2.85%)
Jan 06, 2010 5.073 5.084 5.002 5.057 11,058,901 +0.01(+0.11%)
Jan 05, 2010 5.121 5.130 4.975 5.052 11,983,635 -0.04(-0.75%)
Jan 04, 2010 5.132 5.139 5.057 5.090 4,580,482 +0.05(+0.91%)
Dec 31, 2009 4.977 5.044 5.044 5.044 4,106,279 +0.07(+1.36%)
Dec 30, 2009 4.940 4.977 4.922 4.977 2,805,630 +0.01(+0.26%)
Dec 29, 2009 4.960 4.999 4.940 4.964 5,280,920 +0.04(+0.78%)
Dec 28, 2009 4.940 4.969 4.887 4.925 2,102,308 -0.01(-0.19%)
Dec 24, 2009 4.940 4.944 4.902 4.935 1,537,041 +0.00(+0.00%)
Dec 23, 2009 4.882 4.942 4.874 4.935 5,704,055 +0.08(+1.73%)
Dec 22, 2009 4.851 4.862 4.814 4.851 4,789,496 +0.01(+0.19%)
Dec 21, 2009 4.774 4.860 4.756 4.841 5,427,781 +0.10(+2.12%)
Dec 18, 2009 4.673 4.763 4.659 4.741 10,575,184 +0.07(+1.49%)
Dec 17, 2009 4.661 4.679 4.573 4.672 9,947,130 +0.10(+2.14%)
Dec 16, 2009 4.544 4.598 4.536 4.574 3,696,433 +0.03(+0.74%)
Dec 15, 2009 4.589 4.593 4.507 4.540 6,412,642 -0.03(-0.72%)
Dec 14, 2009 4.713 4.713 4.573 4.573 8,243,779 -0.14(-3.02%)
Dec 11, 2009 4.812 4.832 4.688 4.715 6,719,688 -0.23(-4.58%)
Dec 10, 2009 4.946 4.955 4.905 4.942 2,516,746 +0.01(+0.15%)
Dec 09, 2009 4.880 4.935 4.827 4.935 4,000,857 +0.07(+1.35%)
Dec 08, 2009 4.894 4.894 4.840 4.869 3,432,820 -0.03(-0.63%)
Dec 07, 2009 4.851 4.924 4.851 4.900 2,318,985 +0.05(+1.09%)
Dec 04, 2009 4.918 4.953 4.838 4.847 3,469,833 -0.01(-0.19%)
Dec 03, 2009 4.918 4.946 4.838 4.856 3,753,802 -0.07(-1.37%)
Dec 02, 2009 4.920 4.984 4.898 4.924 5,284,620 -0.01(-0.19%)
Dec 01, 2009 4.889 4.938 4.856 4.933 8,019,335 +0.09(+1.89%)
Nov 30, 2009 4.776 4.851 4.776 4.841 5,713,338 +0.07(+1.57%)
Nov 27, 2009 4.717 4.788 4.673 4.767 3,218,574 -0.09(-1.88%)
Nov 25, 2009 4.829 4.878 4.829 4.858 3,647,543 +0.07(+1.49%)
Nov 24, 2009 4.790 4.825 4.761 4.787 7,747,747 -0.01(-0.19%)
Nov 23, 2009 4.776 4.838 4.770 4.796 3,011,979 +0.10(+2.02%)
Nov 20, 2009 4.714 4.728 4.651 4.701 2,663,837 -0.04(-0.77%)
Nov 19, 2009 4.781 4.781 4.690 4.737 2,474,851 -0.05(-1.11%)
Nov 18, 2009 4.756 4.809 4.756 4.790 3,296,315 +0.06(+1.20%)
Nov 17, 2009 4.704 4.745 4.684 4.734 2,032,723 -0.01(-0.23%)
Nov 16, 2009 4.732 4.745 4.664 4.745 3,323,365 +0.03(+0.58%)
Nov 13, 2009 4.714 4.732 4.675 4.717 2,611,132 +0.02(+0.39%)
Nov 12, 2009 4.772 4.772 4.688 4.699 2,330,556 -0.03(-0.62%)
Nov 11, 2009 4.748 4.765 4.703 4.728 3,014,518 +0.02(+0.35%)
Nov 10, 2009 4.624 4.730 4.624 4.712 3,845,014 +0.06(+1.30%)
Nov 09, 2009 4.558 4.666 4.558 4.651 3,927,380 +0.13(+2.79%)
Nov 06, 2009 4.531 4.538 4.467 4.525 5,331,364 -0.01(-0.24%)
Nov 05, 2009 4.450 4.536 4.443 4.536 3,325,741 +0.10(+2.27%)
Nov 04, 2009 4.505 4.516 4.429 4.436 4,808,205 -0.04(-0.94%)
Nov 03, 2009 4.334 4.478 4.332 4.478 5,895,367 +0.12(+2.68%)
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.