Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.742 3.743 3.683 3.738 0 -0.02(-0.53%)
Jan 29, 2009 3.804 3.851 3.743 3.758 8,826,863 -0.09(-2.23%)
Jan 28, 2009 3.857 3.884 3.809 3.844 7,510,648 +0.05(+1.30%)
Jan 27, 2009 3.795 3.796 3.718 3.795 8,164,029 +0.03(+0.73%)
Jan 26, 2009 3.742 3.811 3.738 3.767 7,112,018 +0.06(+1.68%)
Jan 23, 2009 3.575 3.734 3.575 3.705 8,272,844 +0.08(+2.17%)
Jan 22, 2009 3.574 3.665 3.572 3.627 7,302,449 -0.03(-0.75%)
Jan 21, 2009 3.592 3.656 3.550 3.654 8,286,730 +0.05(+1.32%)
Jan 20, 2009 3.652 3.652 3.552 3.606 9,996,589 -0.02(-0.65%)
Jan 16, 2009 3.641 3.650 3.511 3.630 10,258,209 +0.09(+2.63%)
Jan 15, 2009 3.623 3.623 3.489 3.537 13,708,770 -0.03(-0.77%)
Jan 14, 2009 3.703 3.722 3.542 3.564 9,068,598 -0.13(-3.46%)
Jan 13, 2009 3.663 3.734 3.645 3.692 4,892,345 +0.00(+0.00%)
Jan 12, 2009 3.725 3.762 3.678 3.692 6,007,811 -0.04(-1.08%)
Jan 09, 2009 3.796 3.796 3.723 3.732 5,112,339 -0.09(-2.44%)
Jan 08, 2009 3.716 3.826 3.683 3.826 6,266,602 +0.12(+3.10%)
Jan 07, 2009 3.681 3.758 3.658 3.711 5,508,768 -0.01(-0.29%)
Jan 06, 2009 3.775 3.826 3.705 3.722 7,609,375 +0.00(+0.10%)
Jan 05, 2009 3.758 3.765 3.612 3.718 13,564,569 -0.04(-1.02%)
Jan 02, 2009 3.754 3.809 3.732 3.756 0 +0.01(+0.34%)
Jan 01, 2009 3.603 3.795 3.597 3.743 0 +0.00(+0.00%)
Dec 31, 2008 3.603 3.795 3.597 3.743 12,583,561 +0.13(+3.59%)
Dec 30, 2008 3.469 3.628 3.462 3.614 19,643,618 +0.14(+4.11%)
Dec 29, 2008 3.464 3.528 3.447 3.471 15,137,254 -0.02(-0.63%)
Dec 26, 2008 3.522 3.526 3.458 3.493 3,147,964 -0.02(-0.47%)
Dec 24, 2008 3.389 3.513 3.389 3.510 3,211,742 +0.08(+2.34%)
Dec 23, 2008 3.345 3.462 3.345 3.429 17,499,584 +0.08(+2.40%)
Dec 22, 2008 3.411 3.415 3.321 3.349 12,192,654 -0.03(-0.97%)
Dec 19, 2008 3.391 3.398 3.323 3.382 16,712,511 -0.05(-1.59%)
Dec 18, 2008 3.365 3.449 3.365 3.437 35,980,576 +0.09(+2.62%)
Dec 17, 2008 3.289 3.407 3.245 3.349 33,577,192 +0.10(+3.21%)
Dec 16, 2008 3.241 3.267 3.142 3.245 22,042,376 +0.07(+2.30%)
Dec 15, 2008 3.230 3.272 3.142 3.172 14,583,776 +0.05(+1.76%)
Dec 12, 2008 3.243 3.243 3.078 3.117 24,243,980 -0.16(-4.75%)
Dec 11, 2008 3.320 3.438 3.223 3.272 19,766,118 -0.07(-2.08%)
Dec 10, 2008 3.307 3.367 3.279 3.342 6,093,440 +0.09(+2.70%)
Dec 09, 2008 3.380 3.440 3.239 3.254 16,757,466 -0.34(-9.36%)
Dec 08, 2008 3.378 4.107 3.336 3.590 26,467,076 +0.34(+10.33%)
Dec 05, 2008 3.195 3.276 3.100 3.254 16,599,772 -0.02(-0.67%)
Dec 04, 2008 3.197 3.449 3.141 3.276 17,887,640 +0.07(+2.28%)
Dec 03, 2008 3.155 3.215 3.111 3.203 8,218,048 -0.04(-1.30%)
Dec 02, 2008 3.446 3.446 3.133 3.245 16,116,970 -0.13(-3.90%)
Dec 01, 2008 3.566 3.614 3.343 3.376 19,472,082 -0.24(-6.62%)
Nov 28, 2008 3.679 3.727 3.610 3.616 7,773,462 -0.15(-4.07%)
Nov 26, 2008 3.473 3.869 3.396 3.769 121,689,176 -1.95(-34.05%)
Nov 25, 2008 5.709 5.793 5.600 5.715 16,796,772 +0.10(+1.79%)
Nov 24, 2008 5.400 5.669 5.344 5.614 8,493,101 +0.69(+14.03%)
Nov 21, 2008 5.154 5.154 4.567 4.924 11,323,182 -0.11(-2.18%)
Nov 20, 2008 5.298 5.298 4.991 5.033 13,793,080 -0.28(-5.23%)
Nov 19, 2008 5.647 5.658 5.298 5.311 8,418,660 -0.38(-6.74%)
Nov 18, 2008 5.611 5.713 5.583 5.695 8,676,854 +0.12(+2.16%)
Nov 17, 2008 5.521 5.636 5.475 5.574 3,514,316 +0.05(+0.96%)
Nov 14, 2008 5.623 5.664 5.494 5.521 3,947,556 -0.12(-2.14%)
Nov 13, 2008 5.594 5.662 5.474 5.642 6,288,622 +0.12(+2.25%)
Nov 12, 2008 5.740 5.740 5.468 5.517 4,607,505 -0.23(-3.97%)
Nov 11, 2008 5.779 5.863 5.728 5.746 5,565,414 -0.05(-0.79%)
Nov 10, 2008 5.855 5.875 5.693 5.791 3,241,059 +0.01(+0.19%)
Nov 07, 2008 5.695 5.857 5.678 5.780 3,449,980 +0.18(+3.13%)
Nov 06, 2008 5.552 5.634 5.521 5.605 2,978,070 +0.06(+1.15%)
Nov 05, 2008 5.612 5.675 5.521 5.541 2,346,600 -0.12(-2.16%)
Nov 04, 2008 5.583 5.707 5.567 5.664 2,529,778 +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.