Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.996 10.10 9.772 9.776 2,551,579 -0.08(-0.83%)
Apr 29, 2009 9.945 10.10 9.808 9.859 2,123,191 +0.06(+0.61%)
Apr 28, 2009 9.731 9.859 9.680 9.799 1,271,709 +0.03(+0.28%)
Apr 27, 2009 9.996 10.09 9.758 9.772 2,476,233 -0.26(-2.55%)
Apr 24, 2009 9.881 10.08 9.863 10.03 2,801,595 +0.19(+1.90%)
Apr 23, 2009 9.585 9.854 9.575 9.840 2,794,372 +0.16(+1.70%)
Apr 22, 2009 9.493 9.822 9.434 9.676 2,483,949 +0.22(+2.32%)
Apr 21, 2009 9.301 9.493 9.256 9.457 2,281,264 +0.11(+1.17%)
Apr 20, 2009 9.790 9.790 9.315 9.347 2,015,186 -0.46(-4.66%)
Apr 17, 2009 9.891 10.01 9.776 9.804 1,296,122 -0.09(-0.92%)
Apr 16, 2009 9.964 10.04 9.868 9.895 2,860,202 -0.06(-0.64%)
Apr 15, 2009 9.653 9.996 9.653 9.959 3,085,515 +0.31(+3.17%)
Apr 14, 2009 9.744 9.758 9.539 9.653 2,100,730 +0.01(+0.14%)
Apr 13, 2009 9.475 9.676 9.443 9.639 1,266,158 +0.09(+0.96%)
Apr 09, 2009 9.685 9.699 9.429 9.548 1,666,376 +0.03(+0.29%)
Apr 08, 2009 9.534 9.598 9.475 9.521 1,518,497 +0.08(+0.87%)
Apr 07, 2009 9.571 9.575 9.411 9.438 2,156,443 -0.27(-2.78%)
Apr 06, 2009 9.530 9.708 9.429 9.708 2,406,357 +0.12(+1.29%)
Apr 03, 2009 9.863 9.863 9.479 9.585 3,535,700 -0.25(-2.51%)
Apr 02, 2009 9.667 9.941 9.626 9.831 6,811,463 +0.37(+3.96%)
Apr 01, 2009 9.073 9.470 9.032 9.457 5,513,359 +0.37(+4.02%)
Mar 31, 2009 9.187 9.224 9.032 9.091 5,247,054 -0.01(-0.15%)
Mar 30, 2009 9.192 9.192 8.972 9.105 3,658,948 -0.17(-1.82%)
Mar 26, 2009 9.164 9.278 9.164 9.274 6,804,552 +0.15(+1.60%)
Mar 25, 2009 8.950 9.151 8.936 9.128 3,704,929 +0.26(+2.88%)
Mar 24, 2009 8.712 8.972 8.698 8.872 3,164,341 +0.16(+1.78%)
Mar 23, 2009 8.703 8.726 8.602 8.717 3,819,794 -0.13(-1.50%)
Mar 20, 2009 8.904 8.927 8.817 8.849 1,533,986 -0.09(-0.96%)
Mar 19, 2009 9.082 9.141 8.854 8.935 2,851,015 +0.01(+0.09%)
Mar 18, 2009 9.077 9.114 8.876 8.927 3,068,951 -0.12(-1.36%)
Mar 17, 2009 9.059 9.059 8.867 9.050 1,616,599 +0.09(+0.97%)
Mar 16, 2009 8.954 9.087 8.890 8.963 2,503,301 +0.09(+0.98%)
Mar 13, 2009 8.767 8.954 8.721 8.876 0 +0.19(+2.21%)
Mar 12, 2009 8.703 8.822 8.602 8.685 3,331,929 -0.02(-0.22%)
Mar 11, 2009 8.690 8.847 8.537 8.703 3,008,100 -0.01(-0.10%)
Mar 10, 2009 8.555 8.712 8.523 8.712 2,336,127 +0.36(+4.36%)
Mar 09, 2009 8.294 8.532 8.294 8.348 3,190,545 -0.09(-1.01%)
Mar 06, 2009 8.532 8.627 8.348 8.434 0 -0.09(-1.05%)
Mar 05, 2009 8.595 8.784 8.496 8.523 1,802,010 -0.19(-2.22%)
Mar 04, 2009 8.514 8.735 8.461 8.717 4,176,145 +0.32(+3.86%)
Mar 02, 2009 8.672 8.694 8.330 8.393 3,599,085 -0.40(-4.60%)
Feb 27, 2009 8.829 8.870 8.730 8.798 0 -0.17(-1.86%)
Feb 26, 2009 9.085 9.085 8.955 8.964 2,889,054 -0.04(-0.45%)
Feb 25, 2009 9.000 9.108 8.883 9.004 3,858,714 -0.10(-1.14%)
Feb 24, 2009 8.870 9.144 8.816 9.108 3,022,350 +0.29(+3.31%)
Feb 23, 2009 9.072 9.126 8.784 8.816 2,951,461 -0.21(-2.29%)
Feb 20, 2009 9.022 9.108 8.892 9.022 3,780,475 -0.02(-0.25%)
Feb 19, 2009 9.090 9.162 9.018 9.045 2,408,201 +0.05(+0.60%)
Feb 18, 2009 9.211 9.220 8.977 8.991 3,338,851 -0.16(-1.72%)
Feb 17, 2009 9.387 9.387 9.108 9.148 3,238,682 -0.36(-3.83%)
Feb 13, 2009 9.441 9.580 9.378 9.512 2,908,892 +0.13(+1.39%)
Feb 12, 2009 9.225 9.382 9.184 9.382 2,113,656 +0.14(+1.51%)
Feb 11, 2009 9.058 9.369 9.058 9.243 2,833,314 +0.21(+2.29%)
Feb 10, 2009 9.171 9.274 9.000 9.036 2,557,889 -0.24(-2.57%)
Feb 09, 2009 9.256 9.405 9.184 9.274 2,056,160 +0.13(+1.48%)
Feb 06, 2009 8.892 9.292 8.892 9.139 2,877,378 +0.10(+1.14%)
Feb 05, 2009 9.040 9.108 8.982 9.036 3,325,324 -0.04(-0.40%)
Feb 04, 2009 9.117 9.211 9.013 9.072 2,489,543 -0.04(-0.44%)
Feb 03, 2009 8.991 9.133 8.982 9.112 2,201,257 +0.17(+1.86%)
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.