Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.990 10.10 9.767 9.771 2,552,922 -0.08(-0.83%)
Apr 29, 2009 9.940 10.10 9.803 9.853 2,124,309 +0.06(+0.61%)
Apr 28, 2009 9.726 9.853 9.675 9.794 1,272,379 +0.03(+0.28%)
Apr 27, 2009 9.990 10.08 9.753 9.767 2,477,537 -0.26(-2.55%)
Apr 24, 2009 9.876 10.07 9.858 10.02 2,803,071 +0.19(+1.90%)
Apr 23, 2009 9.579 9.849 9.570 9.835 2,795,843 +0.16(+1.70%)
Apr 22, 2009 9.488 9.817 9.429 9.671 2,485,257 +0.22(+2.32%)
Apr 21, 2009 9.296 9.488 9.251 9.452 2,282,465 +0.11(+1.17%)
Apr 20, 2009 9.785 9.785 9.310 9.342 2,016,247 -0.46(-4.66%)
Apr 17, 2009 9.885 10.00 9.771 9.799 1,296,805 -0.09(-0.92%)
Apr 16, 2009 9.958 10.04 9.863 9.890 2,861,708 -0.06(-0.64%)
Apr 15, 2009 9.648 9.990 9.648 9.954 3,087,140 +0.31(+3.17%)
Apr 14, 2009 9.739 9.753 9.534 9.648 2,101,837 +0.01(+0.14%)
Apr 13, 2009 9.470 9.671 9.438 9.634 1,266,824 +0.09(+0.96%)
Apr 09, 2009 9.680 9.694 9.424 9.543 1,667,253 +0.03(+0.29%)
Apr 08, 2009 9.529 9.593 9.470 9.516 1,519,297 +0.08(+0.87%)
Apr 07, 2009 9.566 9.570 9.406 9.433 2,157,579 -0.27(-2.78%)
Apr 06, 2009 9.525 9.703 9.424 9.703 2,407,625 +0.12(+1.29%)
Apr 03, 2009 9.858 9.858 9.474 9.579 3,537,562 -0.25(-2.51%)
Apr 02, 2009 9.662 9.936 9.621 9.826 6,815,050 +0.37(+3.96%)
Apr 01, 2009 9.068 9.465 9.027 9.452 5,516,263 +0.37(+4.02%)
Mar 31, 2009 9.182 9.219 9.027 9.086 5,249,818 -0.01(-0.15%)
Mar 30, 2009 9.187 9.187 8.968 9.100 3,660,875 -0.17(-1.82%)
Mar 26, 2009 9.159 9.274 9.159 9.269 6,808,136 +0.15(+1.60%)
Mar 25, 2009 8.945 9.146 8.931 9.123 3,706,880 +0.26(+2.88%)
Mar 24, 2009 8.707 8.968 8.694 8.867 3,166,007 +0.16(+1.78%)
Mar 23, 2009 8.698 8.721 8.598 8.712 3,821,806 -0.13(-1.50%)
Mar 20, 2009 8.899 8.922 8.812 8.844 1,534,794 -0.09(-0.96%)
Mar 19, 2009 9.077 9.137 8.849 8.930 2,852,517 +0.01(+0.09%)
Mar 18, 2009 9.073 9.109 8.872 8.922 3,070,567 -0.12(-1.36%)
Mar 17, 2009 9.054 9.054 8.863 9.045 1,617,450 +0.09(+0.97%)
Mar 16, 2009 8.949 9.082 8.885 8.959 2,504,620 +0.09(+0.98%)
Mar 13, 2009 8.762 8.949 8.717 8.872 0 +0.19(+2.21%)
Mar 12, 2009 8.698 8.817 8.598 8.680 3,333,683 -0.02(-0.22%)
Mar 11, 2009 8.685 8.842 8.532 8.699 3,009,683 -0.01(-0.10%)
Mar 10, 2009 8.550 8.708 8.519 8.708 2,337,357 +0.36(+4.36%)
Mar 09, 2009 8.290 8.528 8.290 8.344 3,192,224 -0.09(-1.01%)
Mar 06, 2009 8.528 8.622 8.344 8.429 0 -0.09(-1.05%)
Mar 05, 2009 8.591 8.780 8.492 8.519 1,802,959 -0.19(-2.22%)
Mar 04, 2009 8.510 8.730 8.456 8.712 4,178,343 +0.32(+3.86%)
Mar 02, 2009 8.667 8.690 8.326 8.389 3,600,979 -0.40(-4.60%)
Feb 27, 2009 8.825 8.865 8.726 8.793 0 -0.17(-1.86%)
Feb 26, 2009 9.081 9.081 8.950 8.959 2,890,575 -0.04(-0.45%)
Feb 25, 2009 8.995 9.103 8.878 9.000 3,860,745 -0.10(-1.14%)
Feb 24, 2009 8.865 9.139 8.811 9.103 3,023,941 +0.29(+3.31%)
Feb 23, 2009 9.067 9.121 8.780 8.811 2,953,014 -0.21(-2.29%)
Feb 20, 2009 9.018 9.103 8.887 9.018 3,782,465 -0.02(-0.25%)
Feb 19, 2009 9.085 9.157 9.013 9.040 2,409,469 +0.05(+0.60%)
Feb 18, 2009 9.206 9.215 8.973 8.986 3,340,608 -0.16(-1.72%)
Feb 17, 2009 9.382 9.382 9.103 9.144 3,240,387 -0.36(-3.83%)
Feb 13, 2009 9.436 9.575 9.373 9.507 2,910,423 +0.13(+1.39%)
Feb 12, 2009 9.220 9.377 9.179 9.377 2,114,768 +0.14(+1.51%)
Feb 11, 2009 9.054 9.364 9.054 9.238 2,834,805 +0.21(+2.29%)
Feb 10, 2009 9.166 9.269 8.995 9.031 2,559,236 -0.24(-2.57%)
Feb 09, 2009 9.251 9.400 9.179 9.269 2,057,242 +0.13(+1.48%)
Feb 06, 2009 8.887 9.287 8.887 9.135 2,878,892 +0.10(+1.14%)
Feb 05, 2009 9.036 9.103 8.977 9.031 3,327,074 -0.04(-0.40%)
Feb 04, 2009 9.112 9.206 9.009 9.067 2,490,853 -0.04(-0.44%)
Feb 03, 2009 8.986 9.128 8.977 9.108 2,202,415 +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.