Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.681 8.068 7.574 7.928 5,266,062 +0.34(+4.48%)
Apr 29, 2009 7.708 7.901 7.548 7.588 3,862,792 -0.15(-1.90%)
Apr 28, 2009 7.521 7.924 7.461 7.734 3,477,060 +0.13(+1.75%)
Apr 27, 2009 7.794 8.001 7.554 7.601 3,556,688 -0.33(-4.20%)
Apr 24, 2009 7.594 8.088 7.594 7.934 3,707,202 +0.27(+3.57%)
Apr 23, 2009 7.834 7.948 7.361 7.661 4,050,109 -0.09(-1.20%)
Apr 22, 2009 7.428 8.028 7.314 7.754 5,195,566 +0.28(+3.75%)
Apr 21, 2009 6.688 7.581 6.688 7.474 6,050,630 +0.67(+9.90%)
Apr 20, 2009 7.014 7.128 6.734 6.801 2,691,017 -0.37(-5.20%)
Apr 17, 2009 7.241 7.288 7.014 7.174 2,516,368 +0.02(+0.28%)
Apr 16, 2009 6.974 7.214 6.881 7.154 2,968,804 +0.21(+3.07%)
Apr 15, 2009 6.934 6.974 6.708 6.941 2,625,154 -0.06(-0.86%)
Apr 14, 2009 7.254 7.354 6.994 7.001 3,732,250 -0.31(-4.28%)
Apr 13, 2009 7.494 7.501 7.168 7.314 3,101,008 -0.25(-3.26%)
Apr 09, 2009 7.441 7.561 7.294 7.561 2,557,114 +0.27(+3.66%)
Apr 08, 2009 7.341 7.441 7.181 7.294 3,011,123 +0.16(+2.24%)
Apr 07, 2009 7.328 7.328 7.074 7.134 3,801,008 -0.27(-3.69%)
Apr 06, 2009 7.628 7.688 7.074 7.408 5,344,706 -0.26(-3.39%)
Apr 03, 2009 7.334 7.668 7.288 7.668 3,594,009 +0.25(+3.32%)
Apr 02, 2009 7.334 7.554 7.221 7.421 3,930,813 +0.30(+4.21%)
Apr 01, 2009 6.888 7.174 6.718 7.121 5,420,629 +0.13(+1.91%)
Mar 31, 2009 6.974 7.134 6.641 6.988 5,507,966 -0.07(-0.95%)
Mar 30, 2009 6.868 7.074 6.628 7.054 7,299,708 -0.07(-1.03%)
Mar 26, 2009 6.768 7.228 6.728 7.128 4,392,531 +0.51(+7.65%)
Mar 25, 2009 6.728 6.881 6.341 6.621 6,311,611 -0.07(-1.00%)
Mar 24, 2009 6.714 7.134 6.648 6.688 6,512,570 -0.45(-6.35%)
Mar 23, 2009 6.908 7.201 6.881 7.141 5,858,818 +0.65(+9.96%)
Mar 20, 2009 6.274 6.514 6.274 6.494 6,743,962 +0.12(+1.83%)
Mar 19, 2009 6.534 6.554 6.161 6.378 4,096,286 -0.12(-1.80%)
Mar 18, 2009 6.374 6.574 6.214 6.494 5,388,529 +0.09(+1.35%)
Mar 17, 2009 6.234 6.428 6.134 6.408 6,717,927 +0.15(+2.34%)
Mar 16, 2009 6.594 6.594 6.208 6.261 4,637,023 -0.19(-3.00%)
Mar 13, 2009 6.574 6.594 6.334 6.454 0 -0.06(-0.92%)
Mar 12, 2009 6.441 6.574 6.214 6.514 5,962,990 +0.15(+2.41%)
Mar 11, 2009 6.434 6.648 6.288 6.361 5,502,307 -0.03(-0.42%)
Mar 10, 2009 6.074 6.468 6.021 6.388 6,374,177 +0.48(+8.13%)
Mar 09, 2009 5.601 6.048 5.501 5.907 7,875,774 +0.31(+5.60%)
Mar 06, 2009 5.547 5.674 5.467 5.594 0 +0.13(+2.44%)
Mar 05, 2009 5.521 5.981 5.407 5.461 11,805,453 -0.07(-1.21%)
Mar 04, 2009 5.374 5.674 5.294 5.527 6,076,083 +0.07(+1.22%)
Mar 02, 2009 5.474 5.667 5.414 5.461 5,621,245 -0.08(-1.44%)
Feb 27, 2009 5.201 5.634 5.134 5.541 0 +0.25(+4.79%)
Feb 26, 2009 5.481 5.534 5.274 5.287 2,733,859 -0.11(-2.10%)
Feb 25, 2009 5.414 5.574 5.247 5.401 6,247,539 -0.03(-0.61%)
Feb 24, 2009 4.974 5.487 4.961 5.434 6,350,312 +0.49(+9.99%)
Feb 23, 2009 5.001 5.107 4.854 4.941 4,723,719 +0.06(+1.23%)
Feb 20, 2009 4.874 4.947 4.727 4.881 4,918,783 -0.02(-0.41%)
Feb 19, 2009 4.961 5.087 4.881 4.901 3,412,708 -0.08(-1.61%)
Feb 18, 2009 5.081 5.314 4.914 4.981 5,616,512 -0.06(-1.19%)
Feb 17, 2009 4.934 5.134 4.734 5.041 7,185,651 +0.01(+0.27%)
Feb 13, 2009 5.114 5.274 5.021 5.027 2,608,494 -0.10(-1.95%)
Feb 12, 2009 5.161 5.161 4.934 5.127 3,198,151 -0.04(-0.77%)
Feb 11, 2009 5.187 5.334 5.074 5.167 2,529,652 +0.02(+0.39%)
Feb 10, 2009 5.374 5.467 5.081 5.147 3,524,030 -0.29(-5.28%)
Feb 09, 2009 5.621 5.621 5.394 5.434 1,624,774 -0.09(-1.57%)
Feb 06, 2009 5.267 5.607 5.241 5.521 2,984,433 +0.25(+4.81%)
Feb 05, 2009 4.967 5.294 4.934 5.267 3,514,955 +0.30(+6.04%)
Feb 04, 2009 5.121 5.154 4.934 4.967 2,325,180 -0.13(-2.49%)
Feb 03, 2009 4.887 5.147 4.727 5.094 2,323,621 +0.24(+4.94%)
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.