Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.614 5.668 5.532 5.538 111,092,744 -0.01(-0.19%)
Mar 30, 2009 5.573 5.597 5.438 5.549 164,783,712 -0.19(-3.25%)
Mar 26, 2009 5.492 5.756 5.457 5.735 205,143,808 +0.38(+7.06%)
Mar 25, 2009 5.354 5.442 5.207 5.357 144,341,952 +0.07(+1.27%)
Mar 24, 2009 5.338 5.393 5.269 5.290 106,475,896 -0.10(-1.83%)
Mar 23, 2009 5.281 5.388 5.252 5.388 155,541,072 +0.40(+8.11%)
Mar 20, 2009 5.063 5.181 4.958 4.984 163,547,520 -0.06(-1.20%)
Mar 19, 2009 5.098 5.139 5.008 5.044 111,064,216 +0.04(+0.72%)
Mar 18, 2009 5.070 5.134 4.896 5.008 185,606,064 -0.13(-2.55%)
Mar 17, 2009 5.055 5.139 4.993 5.139 113,446,864 +0.13(+2.52%)
Mar 16, 2009 5.120 5.162 4.993 5.013 102,258,880 -0.07(-1.46%)
Mar 13, 2009 5.113 5.183 5.032 5.088 0 +0.02(+0.38%)
Mar 12, 2009 4.923 5.088 4.848 5.069 139,093,712 +0.13(+2.55%)
Mar 11, 2009 4.815 4.994 4.768 4.942 161,729,520 +0.28(+6.04%)
Mar 10, 2009 4.502 4.683 4.421 4.661 206,438,080 +0.25(+5.68%)
Mar 09, 2009 4.573 4.670 4.386 4.410 177,309,616 -0.25(-5.37%)
Mar 06, 2009 4.524 4.730 4.440 4.661 0 -0.02(-0.37%)
Mar 05, 2009 4.856 4.887 4.632 4.678 174,958,512 -0.27(-5.48%)
Mar 04, 2009 5.008 5.041 4.880 4.949 154,378,352 +0.11(+2.29%)
Mar 02, 2009 4.967 5.020 4.820 4.839 161,879,216 -0.18(-3.52%)
Feb 27, 2009 5.134 5.176 5.001 5.015 0 -0.21(-4.00%)
Feb 26, 2009 5.247 5.371 5.196 5.224 123,015,864 +0.02(+0.40%)
Feb 25, 2009 5.107 5.295 5.044 5.203 162,628,144 +0.09(+1.69%)
Feb 24, 2009 5.036 5.170 4.967 5.117 236,902,240 +0.06(+1.16%)
Feb 23, 2009 5.405 5.438 5.039 5.058 188,151,552 -0.34(-6.27%)
Feb 20, 2009 5.331 5.500 5.302 5.397 0 -0.03(-0.48%)
Feb 19, 2009 5.665 5.687 5.298 5.423 330,178,560 -0.46(-7.89%)
Feb 18, 2009 5.979 6.041 5.792 5.887 165,466,672 -0.04(-0.76%)
Feb 17, 2009 6.058 6.083 5.929 5.932 120,378,520 -0.26(-4.27%)
Feb 13, 2009 6.058 6.261 6.026 6.197 120,219,824 +0.11(+1.79%)
Feb 12, 2009 5.919 6.095 5.832 6.088 114,109,056 +0.03(+0.46%)
Feb 11, 2009 6.126 6.141 5.969 6.060 99,092,144 -0.02(-0.37%)
Feb 10, 2009 6.214 6.338 6.046 6.083 99,742,376 -0.19(-3.08%)
Feb 09, 2009 6.297 6.350 6.236 6.276 81,517,064 -0.09(-1.41%)
Feb 06, 2009 6.086 6.426 6.055 6.366 134,807,648 +0.30(+5.02%)
Feb 05, 2009 6.124 6.128 6.005 6.062 159,162,368 -0.16(-2.61%)
Feb 04, 2009 6.228 6.392 6.197 6.224 84,143,680 -0.01(-0.19%)
Feb 03, 2009 6.043 6.262 5.948 6.236 83,301,016 +0.25(+4.15%)
Feb 02, 2009 5.900 6.096 5.874 5.988 90,858,472 -0.02(-0.26%)
Jan 30, 2009 6.242 6.276 5.960 6.003 0 -0.20(-3.28%)
Jan 29, 2009 6.309 6.392 6.188 6.207 85,562,184 -0.26(-3.96%)
Jan 28, 2009 6.299 6.516 6.259 6.463 102,093,848 +0.26(+4.24%)
Jan 27, 2009 6.190 6.235 6.098 6.200 68,697,488 +0.06(+0.90%)
Jan 26, 2009 6.181 6.214 6.053 6.145 100,774,992 -0.04(-0.61%)
Jan 23, 2009 6.020 6.337 5.969 6.183 110,905,064 +0.05(+0.85%)
Jan 22, 2009 5.946 6.214 5.874 6.131 123,182,888 +0.07(+1.08%)
Jan 21, 2009 5.905 6.072 5.777 6.065 104,297,112 +0.31(+5.31%)
Jan 20, 2009 5.948 5.991 5.732 5.760 102,619,848 -0.25(-4.11%)
Jan 16, 2009 6.254 6.254 5.905 6.007 166,937,072 -0.17(-2.74%)
Jan 15, 2009 6.131 6.238 6.039 6.176 137,195,616 +0.06(+1.02%)
Jan 14, 2009 6.134 6.185 6.027 6.114 115,331,240 -0.08(-1.23%)
Jan 13, 2009 6.305 6.345 6.171 6.190 114,630,288 -0.20(-3.11%)
Jan 12, 2009 6.470 6.496 6.309 6.388 86,563,192 -0.09(-1.36%)
Jan 09, 2009 6.532 6.603 6.381 6.477 98,581,880 -0.03(-0.40%)
Jan 08, 2009 6.513 6.521 6.368 6.502 89,744,432 -0.03(-0.53%)
Jan 07, 2009 6.644 6.687 6.435 6.537 144,206,352 -0.25(-3.74%)
Jan 06, 2009 6.406 6.829 6.390 6.791 177,313,744 +0.51(+8.20%)
Jan 05, 2009 6.357 6.357 6.228 6.276 84,448,384 -0.08(-1.30%)
Jan 02, 2009 6.262 6.381 6.126 6.359 0 +0.09(+1.43%)
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.