Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2009 6.243 6.385 6.209 6.269 0 +0.00(+0.00%)
Dec 31, 2008 6.243 6.385 6.209 6.269 74,200,568 +0.02(+0.28%)
Dec 30, 2008 6.174 6.264 6.096 6.252 62,370,744 +0.11(+1.71%)
Dec 29, 2008 6.112 6.155 6.041 6.147 61,698,816 +0.11(+1.74%)
Dec 26, 2008 5.996 6.067 5.996 6.041 25,927,988 +0.05(+0.84%)
Dec 24, 2008 5.963 6.031 5.934 5.991 26,227,594 +0.02(+0.38%)
Dec 23, 2008 6.050 6.121 5.936 5.969 59,970,960 -0.03(-0.58%)
Dec 22, 2008 6.124 6.126 5.881 6.003 76,471,104 -0.11(-1.84%)
Dec 19, 2008 6.098 6.223 6.024 6.115 128,020,560 +0.01(+0.08%)
Dec 18, 2008 6.337 6.337 5.993 6.110 105,593,600 -0.19(-3.02%)
Dec 17, 2008 6.229 6.425 6.100 6.300 96,445,480 +0.03(+0.41%)
Dec 16, 2008 6.103 6.314 6.036 6.274 112,766,448 +0.26(+4.31%)
Dec 15, 2008 6.229 6.236 5.944 6.015 87,943,776 -0.20(-3.20%)
Dec 12, 2008 5.884 6.236 5.874 6.214 101,737,976 +0.21(+3.42%)
Dec 11, 2008 5.932 6.264 5.915 6.008 99,377,680 -0.06(-0.91%)
Dec 10, 2008 5.891 6.134 5.891 6.064 82,146,488 +0.10(+1.71%)
Dec 09, 2008 5.967 6.231 5.939 5.962 106,132,664 -0.12(-2.04%)
Dec 08, 2008 5.943 6.191 5.868 6.086 115,128,224 +0.29(+5.07%)
Dec 05, 2008 5.682 5.920 5.497 5.792 123,852,096 +0.02(+0.42%)
Dec 04, 2008 5.996 6.045 5.671 5.768 107,804,616 -0.25(-4.11%)
Dec 03, 2008 5.801 6.029 5.709 6.015 126,249,224 +0.10(+1.60%)
Dec 02, 2008 5.848 5.967 5.715 5.920 125,366,504 +0.14(+2.48%)
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.