Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.512 3.528 3.473 3.500 0 -0.07(-1.86%)
Feb 26, 2009 3.614 3.614 3.562 3.566 7,262,891 -0.02(-0.45%)
Feb 25, 2009 3.580 3.623 3.534 3.582 9,700,551 -0.04(-1.14%)
Feb 24, 2009 3.528 3.637 3.507 3.623 7,597,987 +0.12(+3.31%)
Feb 23, 2009 3.609 3.630 3.494 3.507 7,419,778 -0.08(-2.29%)
Feb 20, 2009 3.589 3.623 3.537 3.589 9,503,865 -0.01(-0.25%)
Feb 19, 2009 3.616 3.644 3.587 3.598 6,054,060 +0.02(+0.60%)
Feb 18, 2009 3.664 3.668 3.571 3.576 8,393,651 -0.06(-1.72%)
Feb 17, 2009 3.734 3.734 3.623 3.639 8,141,832 -0.14(-3.83%)
Feb 13, 2009 3.755 3.811 3.730 3.784 7,312,761 +0.05(+1.39%)
Feb 12, 2009 3.669 3.732 3.653 3.732 5,313,591 +0.06(+1.51%)
Feb 11, 2009 3.603 3.727 3.603 3.677 7,122,763 +0.08(+2.29%)
Feb 10, 2009 3.648 3.689 3.580 3.594 6,430,364 -0.09(-2.57%)
Feb 09, 2009 3.682 3.741 3.653 3.689 5,169,051 +0.05(+1.48%)
Feb 06, 2009 3.537 3.696 3.537 3.635 7,233,538 +0.04(+1.14%)
Feb 05, 2009 3.596 3.623 3.573 3.594 8,359,645 -0.01(-0.40%)
Feb 04, 2009 3.627 3.664 3.585 3.609 6,258,546 -0.02(-0.44%)
Feb 03, 2009 3.576 3.633 3.573 3.625 5,533,814 +0.07(+1.86%)
Feb 02, 2009 3.589 3.607 3.541 3.559 7,546,825 -0.10(-2.74%)
Jan 30, 2009 3.662 3.664 3.605 3.659 0 -0.02(-0.53%)
Jan 29, 2009 3.723 3.770 3.664 3.678 9,018,022 -0.08(-2.23%)
Jan 28, 2009 3.775 3.802 3.728 3.762 7,673,302 +0.05(+1.30%)
Jan 27, 2009 3.714 3.716 3.639 3.714 8,340,833 +0.03(+0.73%)
Jan 26, 2009 3.662 3.730 3.659 3.687 7,266,039 +0.06(+1.68%)
Jan 23, 2009 3.500 3.655 3.500 3.627 8,452,004 +0.08(+2.17%)
Jan 22, 2009 3.498 3.587 3.496 3.550 7,460,594 -0.03(-0.75%)
Jan 21, 2009 3.516 3.578 3.475 3.576 8,466,192 +0.05(+1.32%)
Jan 20, 2009 3.575 3.575 3.476 3.530 10,213,080 -0.02(-0.65%)
Jan 16, 2009 3.564 3.573 3.437 3.553 10,480,366 +0.09(+2.63%)
Jan 15, 2009 3.546 3.546 3.416 3.462 14,005,654 -0.03(-0.77%)
Jan 14, 2009 3.625 3.643 3.467 3.489 9,264,992 -0.13(-3.46%)
Jan 13, 2009 3.585 3.655 3.568 3.614 4,998,296 +0.00(+0.00%)
Jan 12, 2009 3.646 3.682 3.600 3.614 6,137,919 -0.04(-1.08%)
Jan 09, 2009 3.716 3.716 3.644 3.653 5,223,054 -0.09(-2.44%)
Jan 08, 2009 3.637 3.745 3.605 3.745 6,402,314 +0.11(+3.10%)
Jan 07, 2009 3.603 3.678 3.580 3.632 5,628,069 -0.01(-0.29%)
Jan 06, 2009 3.694 3.745 3.627 3.643 7,774,167 +0.00(+0.10%)
Jan 05, 2009 3.678 3.686 3.535 3.639 13,858,329 -0.04(-1.02%)
Jan 02, 2009 3.675 3.728 3.653 3.677 0 +0.01(+0.34%)
Jan 01, 2009 3.526 3.714 3.521 3.664 0 +0.00(+0.00%)
Dec 31, 2008 3.526 3.714 3.521 3.664 12,856,076 +0.13(+3.59%)
Dec 30, 2008 3.396 3.551 3.389 3.537 20,069,030 +0.14(+4.11%)
Dec 29, 2008 3.390 3.453 3.374 3.398 15,465,073 -0.02(-0.63%)
Dec 26, 2008 3.448 3.451 3.385 3.419 3,216,138 -0.02(-0.47%)
Dec 24, 2008 3.317 3.439 3.317 3.435 3,281,298 +0.08(+2.34%)
Dec 23, 2008 3.274 3.389 3.274 3.357 17,878,564 +0.08(+2.40%)
Dec 22, 2008 3.339 3.342 3.251 3.278 12,456,704 -0.03(-0.97%)
Dec 19, 2008 3.319 3.326 3.253 3.310 17,074,446 -0.05(-1.59%)
Dec 18, 2008 3.294 3.376 3.294 3.364 36,759,788 +0.09(+2.62%)
Dec 17, 2008 3.219 3.335 3.176 3.278 34,304,356 +0.10(+3.21%)
Dec 16, 2008 3.172 3.197 3.076 3.176 22,519,736 +0.07(+2.30%)
Dec 15, 2008 3.162 3.203 3.076 3.104 14,899,609 +0.05(+1.76%)
Dec 12, 2008 3.174 3.174 3.013 3.051 24,769,020 -0.15(-4.75%)
Dec 11, 2008 3.249 3.365 3.154 3.203 20,194,182 -0.07(-2.08%)
Dec 10, 2008 3.237 3.296 3.210 3.271 6,225,402 +0.09(+2.70%)
Dec 09, 2008 3.308 3.367 3.171 3.185 17,120,374 -0.33(-9.36%)
Dec 08, 2008 3.306 4.020 3.265 3.514 27,040,258 +0.33(+10.33%)
Dec 05, 2008 3.128 3.206 3.035 3.185 16,959,264 -0.02(-0.67%)
Dec 04, 2008 3.129 3.376 3.074 3.206 18,275,022 +0.07(+2.28%)
Dec 03, 2008 3.088 3.147 3.045 3.135 8,396,022 -0.04(-1.30%)
Dec 02, 2008 3.373 3.373 3.067 3.176 16,466,006 -0.13(-3.90%)
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.