Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 3.491 3.537 3.272 3.305 19,893,778 -0.23(-6.62%)
Nov 28, 2008 3.602 3.648 3.534 3.539 7,941,807 -0.15(-4.07%)
Nov 26, 2008 3.399 3.787 3.324 3.689 124,324,536 -1.90(-34.05%)
Nov 25, 2008 5.588 5.670 5.481 5.594 17,160,530 +0.10(+1.79%)
Nov 24, 2008 5.286 5.549 5.231 5.495 8,677,031 +0.68(+14.03%)
Nov 21, 2008 5.045 5.045 4.471 4.819 11,568,402 -0.11(-2.18%)
Nov 20, 2008 5.186 5.186 4.885 4.927 14,091,789 -0.27(-5.23%)
Nov 19, 2008 5.527 5.538 5.186 5.198 8,600,978 -0.38(-6.74%)
Nov 18, 2008 5.492 5.592 5.465 5.574 8,864,764 +0.12(+2.16%)
Nov 17, 2008 5.404 5.517 5.359 5.456 3,590,424 +0.05(+0.96%)
Nov 14, 2008 5.504 5.544 5.377 5.404 4,033,046 -0.12(-2.14%)
Nov 13, 2008 5.476 5.542 5.358 5.522 6,424,811 +0.12(+2.25%)
Nov 12, 2008 5.619 5.619 5.352 5.400 4,707,288 -0.22(-3.97%)
Nov 11, 2008 5.656 5.738 5.606 5.624 5,685,942 -0.04(-0.79%)
Nov 10, 2008 5.731 5.751 5.572 5.669 3,311,249 +0.01(+0.19%)
Nov 07, 2008 5.574 5.733 5.558 5.658 3,524,694 +0.17(+3.13%)
Nov 06, 2008 5.434 5.515 5.404 5.486 3,042,564 +0.06(+1.15%)
Nov 05, 2008 5.493 5.554 5.404 5.424 2,397,419 -0.12(-2.16%)
Nov 04, 2008 5.465 5.586 5.449 5.544 2,584,564 +0.20(+3.75%)
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.