Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.090 7.530 6.740 7.280 30,737 +0.29(+4.15%)
Mar 30, 2009 6.900 7.150 6.800 6.990 47,194 -0.49(-6.55%)
Mar 26, 2009 7.460 7.500 7.110 7.480 42,901 +0.12(+1.63%)
Mar 25, 2009 7.030 7.360 6.900 7.360 59,445 +0.36(+5.14%)
Mar 24, 2009 7.130 7.130 6.960 7.000 37,959 -0.21(-2.91%)
Mar 23, 2009 6.930 7.210 6.800 7.210 174,211 +0.55(+8.26%)
Mar 20, 2009 7.160 7.340 6.660 6.660 140,278 -0.43(-6.06%)
Mar 19, 2009 7.100 7.240 6.840 7.090 35,798 +0.04(+0.57%)
Mar 18, 2009 6.050 7.050 6.050 7.050 61,941 +0.96(+15.76%)
Mar 17, 2009 6.130 6.180 5.990 6.090 49,825 -0.06(-0.98%)
Mar 16, 2009 6.720 6.720 6.110 6.150 41,083 -0.38(-5.82%)
Mar 13, 2009 6.670 6.800 6.480 6.530 28,719 -0.13(-1.95%)
Mar 12, 2009 5.760 6.730 5.590 6.660 79,294 +0.86(+14.83%)
Mar 11, 2009 5.840 5.910 5.450 5.800 61,819 +0.01(+0.17%)
Mar 10, 2009 5.280 5.930 5.210 5.790 50,744 +0.65(+12.65%)
Mar 09, 2009 5.160 5.310 5.100 5.140 70,093 -0.09(-1.72%)
Mar 06, 2009 5.300 5.320 5.120 5.230 59,710 -0.03(-0.57%)
Mar 05, 2009 5.270 5.410 5.200 5.260 57,404 -0.11(-2.05%)
Mar 04, 2009 5.400 5.480 5.240 5.370 57,983 -0.12(-2.19%)
Mar 02, 2009 5.800 6.000 5.430 5.490 66,124 -0.38(-6.47%)
Feb 27, 2009 5.660 6.100 5.510 5.870 60,303 +0.16(+2.80%)
Feb 26, 2009 6.290 6.290 5.710 5.710 89,123 -0.55(-8.79%)
Feb 25, 2009 6.520 6.520 6.110 6.260 42,823 -0.28(-4.28%)
Feb 24, 2009 6.080 6.560 6.000 6.540 44,658 +0.52(+8.64%)
Feb 23, 2009 6.340 6.340 5.990 6.020 40,591 -0.28(-4.44%)
Feb 20, 2009 6.360 6.550 6.230 6.300 54,335 -0.07(-1.10%)
Feb 19, 2009 6.490 6.640 6.360 6.370 30,209 -0.03(-0.47%)
Feb 18, 2009 6.590 6.590 6.400 6.400 16,453 -0.16(-2.44%)
Feb 17, 2009 6.400 6.750 6.400 6.560 60,259 +0.04(+0.61%)
Feb 13, 2009 6.510 6.650 6.300 6.520 47,571 -0.16(-2.40%)
Feb 12, 2009 6.370 6.730 6.260 6.680 24,561 +0.12(+1.83%)
Feb 11, 2009 6.720 6.720 6.100 6.560 80,578 -0.14(-2.09%)
Feb 10, 2009 6.860 7.000 6.700 6.700 67,652 -0.13(-1.90%)
Feb 09, 2009 7.060 7.140 6.550 6.830 36,086 -0.28(-3.94%)
Feb 06, 2009 6.970 7.310 6.830 7.110 127,191 +0.11(+1.57%)
Feb 05, 2009 6.710 7.080 6.520 7.000 106,949 +0.30(+4.48%)
Feb 04, 2009 6.970 7.050 6.600 6.700 69,470 -0.29(-4.15%)
Feb 03, 2009 6.940 7.100 6.550 6.990 90,028 +0.12(+1.75%)
Feb 02, 2009 6.760 6.970 6.360 6.870 102,647 +0.04(+0.59%)
Jan 30, 2009 6.220 7.000 6.090 6.830 96,011 +0.65(+10.52%)
Jan 29, 2009 6.640 6.640 6.080 6.180 25,060 -0.48(-7.21%)
Jan 28, 2009 6.310 6.660 6.120 6.660 29,662 +0.48(+7.77%)
Jan 27, 2009 6.030 6.200 5.720 6.180 41,751 +0.19(+3.17%)
Jan 26, 2009 5.880 6.170 5.848 5.990 18,810 +0.06(+1.01%)
Jan 23, 2009 5.850 6.010 5.620 5.930 33,925 -0.07(-1.17%)
Jan 22, 2009 5.930 6.320 5.770 6.000 25,699 -0.08(-1.32%)
Jan 21, 2009 5.550 6.080 5.470 6.080 61,049 +0.58(+10.55%)
Jan 20, 2009 5.700 5.750 5.470 5.500 56,409 -0.25(-4.35%)
Jan 16, 2009 5.840 5.840 5.600 5.750 52,362 +0.00(+0.00%)
Jan 15, 2009 5.700 5.955 5.350 5.750 79,973 +0.05(+0.88%)
Jan 14, 2009 5.650 5.780 5.650 5.700 42,989 -0.05(-0.87%)
Jan 13, 2009 5.740 5.836 5.670 5.750 74,767 +0.02(+0.35%)
Jan 12, 2009 5.890 5.920 5.680 5.730 48,265 -0.16(-2.72%)
Jan 09, 2009 6.300 6.320 5.860 5.890 55,257 -0.43(-6.80%)
Jan 08, 2009 6.270 6.410 6.180 6.320 100,513 +0.06(+0.96%)
Jan 07, 2009 6.720 7.030 6.200 6.260 51,018 -0.65(-9.41%)
Jan 06, 2009 6.510 7.170 6.510 6.910 51,827 +0.47(+7.30%)
Jan 05, 2009 6.620 6.770 6.150 6.440 83,913 -0.18(-2.72%)
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.