Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2009 4190 4228 4125 4150 1,496,062,720 -40.50(-0.97%)
Jan 30, 2009 4295 4295 4148 4190 1,387,667,200 -105.10(-2.45%)
Jan 29, 2009 4194 4318 4194 4295 1,714,540,416 +100.80(+2.40%)
Jan 28, 2009 4209 4211 4131 4194 1,264,648,448 -14.60(-0.35%)
Jan 27, 2009 4052 4225 4039 4209 1,524,347,776 +0.00(+0.00%)
Jan 26, 2009 4052 4225 4039 4209 1,524,347,776 +156.50(+3.86%)
Jan 24, 2009 4052 4071 3957 4052 1,508,583,552 +0.30(+0.01%)
Jan 23, 2009 4060 4154 4046 4052 1,614,858,880 -7.70(-0.19%)
Jan 22, 2009 4091 4113 4001 4060 2,068,435,584 -31.50(-0.77%)
Jan 21, 2009 4108 4184 4061 4091 2,078,463,744 -17.10(-0.42%)
Jan 20, 2009 4147 4252 4032 4108 1,879,365,248 +0.00(+0.00%)
Jan 19, 2009 4147 4252 4032 4108 1,879,365,248 -38.60(-0.93%)
Jan 17, 2009 4121 4252 4121 4147 1,380,947,456 +26.00(+0.63%)
Jan 16, 2009 4181 4199 4091 4121 1,247,030,272 -59.50(-1.42%)
Jan 15, 2009 4399 4426 4115 4181 1,309,107,200 -218.60(-4.97%)
Jan 14, 2009 4426 4426 4321 4399 928,428,992 -27.00(-0.61%)
Jan 13, 2009 4448 4471 4402 4426 785,473,920 +0.00(+0.00%)
Jan 12, 2009 4448 4471 4402 4426 785,473,920 -22.30(-0.50%)
Jan 10, 2009 4505 4535 4432 4448 979,530,112 -56.90(-1.26%)
Jan 09, 2009 4508 4515 4410 4505 923,008,000 -2.10(-0.05%)
Jan 08, 2009 4639 4639 4478 4508 1,059,568,384 -131.40(-2.83%)
Jan 07, 2009 4580 4676 4562 4639 1,036,086,016 +59.30(+1.29%)
Jan 06, 2009 4562 4618 4521 4580 836,676,096 +0.00(+0.00%)
Jan 05, 2009 4562 4618 4521 4580 836,676,096 +17.80(+0.39%)
Jan 03, 2009 4434 4562 4430 4562 407,295,488 +127.60(+2.88%)
Jan 02, 2009 4434 4434 4434 4434 0 +0.00(+0.00%)
Jan 01, 2009 4393 4456 4393 4434 241,902,208 +41.50(+0.94%)
Dec 31, 2008 4319 4406 4319 4393 430,343,904 +73.30(+1.70%)
Dec 30, 2008 4217 4326 4217 4319 441,106,816 +0.00(+0.00%)
Dec 29, 2008 4217 4326 4217 4319 441,106,816 +102.80(+2.44%)
Dec 27, 2008 4217 4217 4217 4217 0 +0.00(+0.00%)
Dec 26, 2008 4217 4217 4217 4217 0 +0.00(+0.00%)
Dec 25, 2008 4256 4256 4205 4217 158,371,008 -39.40(-0.93%)
Dec 24, 2008 4249 4307 4244 4256 607,289,600 +6.80(+0.16%)
Dec 23, 2008 4287 4305 4220 4249 767,254,400 +0.00(+0.00%)
Dec 22, 2008 4287 4305 4220 4249 767,254,400 -37.70(-0.88%)
Dec 20, 2008 4331 4331 4201 4287 1,576,532,224 -43.80(-1.01%)
Dec 19, 2008 4324 4353 4283 4331 1,089,176,064 +6.50(+0.15%)
Dec 18, 2008 4309 4341 4231 4324 1,135,986,176 +15.10(+0.35%)
Dec 17, 2008 4278 4330 4246 4309 929,308,928 +31.50(+0.74%)
Dec 16, 2008 4280 4341 4239 4278 871,526,208 +0.00(+0.00%)
Dec 15, 2008 4280 4341 4239 4278 871,526,208 -2.80(-0.07%)
Dec 13, 2008 4389 4389 4202 4280 1,101,084,672 -108.30(-2.47%)
Dec 12, 2008 4367 4430 4308 4389 1,054,034,624 +21.40(+0.49%)
Dec 11, 2008 4381 4407 4330 4367 1,097,104,640 -14.00(-0.32%)
Dec 10, 2008 4300 4413 4233 4381 1,106,828,672 +81.20(+1.89%)
Dec 09, 2008 4049 4318 4049 4300 1,243,254,656 +0.00(+0.00%)
Dec 08, 2008 4049 4318 4049 4300 1,243,254,656 +250.70(+6.19%)
Dec 06, 2008 4164 4164 4002 4049 1,116,563,072 -114.20(-2.74%)
Dec 05, 2008 4170 4261 4090 4164 1,270,801,152 -6.40(-0.15%)
Dec 04, 2008 4123 4191 4042 4170 1,201,073,152 +47.10(+1.14%)
Dec 03, 2008 4066 4137 3973 4123 1,586,775,936 +57.40(+1.41%)
Dec 02, 2008 4288 4288 4038 4066 1,041,732,416 +0.00(+0.00%)
Dec 01, 2008 4288 4288 4038 4066 1,041,732,416 -222.50(-5.19%)
Nov 29, 2008 4226 4288 4192 4288 941,523,520 +61.90(+1.46%)
Nov 28, 2008 4153 4242 4153 4226 781,558,080 +73.40(+1.77%)
Nov 27, 2008 4171 4199 4051 4153 1,167,340,672 -18.60(-0.45%)
Nov 26, 2008 4153 4268 4069 4171 1,901,669,632 +18.30(+0.44%)
Nov 25, 2008 3781 4153 3781 4153 1,635,116,928 +0.00(+0.00%)
Nov 24, 2008 3781 4153 3781 4153 1,635,116,928 +372.00(+9.84%)
Nov 22, 2008 3875 3947 3734 3781 1,618,276,864 -94.00(-2.43%)
Nov 21, 2008 4006 4006 3812 3875 1,571,801,856 -130.70(-3.26%)
Nov 20, 2008 4209 4213 3999 4006 1,387,899,648 -202.90(-4.82%)
Nov 19, 2008 4132 4209 4033 4209 1,316,071,936 +76.40(+1.85%)
Nov 18, 2008 4233 4236 4111 4132 1,089,892,864 +0.00(+0.00%)
Nov 17, 2008 4233 4236 4111 4132 1,089,892,864 -100.80(-2.38%)
Nov 15, 2008 4169 4342 4169 4233 1,228,154,112 +63.80(+1.53%)
Nov 14, 2008 4182 4199 4080 4169 1,418,693,120 -12.80(-0.31%)
Nov 13, 2008 4247 4333 4134 4182 1,441,079,424 -64.70(-1.52%)
Nov 12, 2008 4404 4404 4232 4247 1,320,599,808 -157.20(-3.57%)
Nov 11, 2008 4365 4525 4365 4404 1,094,586,624 +0.00(+0.00%)
Nov 10, 2008 4365 4525 4365 4404 1,094,586,624 +38.90(+0.89%)
Nov 08, 2008 4272 4408 4264 4365 1,296,013,952 +92.60(+2.17%)
Nov 07, 2008 4531 4531 4260 4272 1,680,698,752 -258.30(-5.70%)
Nov 06, 2008 4640 4640 4496 4531 1,154,229,376 -108.80(-2.35%)
Nov 05, 2008 4443 4640 4404 4640 1,491,548,416 +196.20(+4.42%)
Nov 04, 2008 4377 4443 4348 4443 1,234,386,560 +0.00(+0.00%)
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.