Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2010 5146 5230 5146 5188 1,281,845,760 +42.80(+0.83%)
Jan 29, 2010 5218 5280 5146 5146 1,294,378,368 -71.80(-1.38%)
Jan 28, 2010 5277 5277 5193 5218 1,271,716,864 -59.40(-1.13%)
Jan 27, 2010 5260 5277 5216 5277 1,015,919,808 +16.60(+0.32%)
Jan 26, 2010 5303 5331 5253 5260 1,024,448,768 +0.00(+0.00%)
Jan 25, 2010 5303 5331 5253 5260 1,024,448,768 -42.69(-0.81%)
Jan 24, 2010 5335 5346 5253 5303 0 -0.01(-0.00%)
Jan 23, 2010 5335 5346 5253 5303 1,645,842,432 -32.10(-0.60%)
Jan 22, 2010 5421 5468 5332 5335 1,345,500,544 -85.70(-1.58%)
Jan 21, 2010 5513 5513 5404 5421 1,199,200,896 -92.30(-1.67%)
Jan 20, 2010 5494 5532 5431 5513 1,107,801,600 +18.70(+0.34%)
Jan 19, 2010 5455 5504 5454 5494 776,795,200 +0.00(+0.00%)
Jan 18, 2010 5455 5504 5454 5494 776,795,200 +39.03(+0.72%)
Jan 17, 2010 5498 5527 5450 5455 0 -0.03(-0.00%)
Jan 16, 2010 5498 5527 5450 5455 1,743,437,824 -42.80(-0.78%)
Jan 15, 2010 5474 5522 5474 5498 928,036,096 +24.70(+0.45%)
Jan 14, 2010 5499 5510 5451 5474 849,923,008 -25.20(-0.46%)
Jan 13, 2010 5538 5550 5460 5499 957,401,728 -39.40(-0.71%)
Jan 12, 2010 5534 5600 5528 5538 901,194,880 +0.00(+0.00%)
Jan 11, 2010 5534 5600 5528 5538 901,194,880 +3.86(+0.07%)
Jan 10, 2010 5527 5549 5495 5534 0 +0.04(+0.00%)
Jan 09, 2010 5527 5549 5495 5534 1,006,420,608 +7.50(+0.14%)
Jan 08, 2010 5530 5552 5500 5527 1,162,933,760 -3.30(-0.06%)
Jan 07, 2010 5522 5536 5498 5530 998,295,296 +7.50(+0.14%)
Jan 06, 2010 5500 5536 5481 5522 1,149,301,248 +22.20(+0.40%)
Jan 05, 2010 5413 5500 5411 5500 750,942,016 +0.00(+0.00%)
Jan 04, 2010 5413 5500 5411 5500 750,942,016 +87.42(+1.62%)
Jan 03, 2010 5398 5432 5390 5413 0 -0.02(-0.00%)
Jan 02, 2010 5413 5413 5413 5413 0 +0.00(+0.00%)
Jan 01, 2010 5398 5432 5390 5413 173,847,600 +15.00(+0.28%)
Dec 31, 2009 5438 5443 5391 5398 345,719,712 -39.70(-0.73%)
Dec 30, 2009 5402 5445 5402 5438 387,897,888 +35.20(+0.65%)
Dec 29, 2009 5402 5402 5402 5402 0 +0.00(+0.00%)
Dec 28, 2009 5402 5402 5402 5402 0 -0.01(-0.00%)
Dec 27, 2009 5372 5402 5368 5402 0 +0.01(+0.00%)
Dec 26, 2009 5402 5402 5402 5402 0 +0.00(+0.00%)
Dec 25, 2009 5372 5402 5368 5402 231,029,600 +30.00(+0.56%)
Dec 24, 2009 5329 5387 5329 5372 482,896,192 +43.70(+0.82%)
Dec 23, 2009 5294 5362 5294 5329 555,721,792 +34.70(+0.66%)
Dec 22, 2009 5197 5320 5197 5294 791,039,872 +0.00(+0.00%)
Dec 21, 2009 5197 5320 5197 5294 791,039,872 +97.19(+1.87%)
Dec 20, 2009 5218 5288 5197 5197 0 +0.01(+0.00%)
Dec 19, 2009 5218 5288 5197 5197 2,130,863,360 -20.80(-0.40%)
Dec 18, 2009 5320 5320 5218 5218 1,163,068,416 -102.70(-1.93%)
Dec 17, 2009 5286 5335 5284 5320 890,712,704 +34.50(+0.65%)
Dec 16, 2009 5315 5328 5251 5286 822,309,632 -29.50(-0.56%)
Dec 15, 2009 5262 5331 5262 5315 1,090,034,432 +0.00(+0.00%)
Dec 14, 2009 5262 5331 5262 5315 1,090,034,432 +53.70(+1.02%)
Dec 12, 2009 5244 5312 5244 5262 972,486,720 +17.20(+0.33%)
Dec 11, 2009 5204 5254 5194 5244 1,108,489,344 +40.50(+0.78%)
Dec 10, 2009 5223 5246 5176 5204 1,211,440,640 -19.20(-0.37%)
Dec 09, 2009 5311 5323 5206 5223 1,303,308,544 -87.60(-1.65%)
Dec 08, 2009 5322 5329 5251 5311 1,072,522,880 +0.00(+0.00%)
Dec 07, 2009 5322 5329 5251 5311 1,072,522,880 -11.70(-0.22%)
Dec 05, 2009 5313 5374 5273 5322 1,344,173,952 +9.40(+0.18%)
Dec 04, 2009 5327 5372 5312 5313 1,471,991,168 -14.40(-0.27%)
Dec 03, 2009 5312 5348 5283 5327 1,535,114,112 +15.20(+0.29%)
Dec 02, 2009 5191 5312 5191 5312 1,351,286,016 +121.50(+2.34%)
Dec 01, 2009 5246 5270 5191 5191 1,274,511,104 +0.00(+0.00%)
Nov 30, 2009 5246 5270 5191 5191 1,274,511,104 -55.03(-1.05%)
Nov 29, 2009 5194 5271 5104 5246 0 +0.03(+0.00%)
Nov 28, 2009 5194 5271 5104 5246 1,511,711,616 +51.60(+0.99%)
Nov 27, 2009 5365 5365 5189 5194 1,110,331,136 -170.70(-3.18%)
Nov 26, 2009 5324 5372 5324 5365 1,022,719,488 +40.80(+0.77%)
Nov 25, 2009 5356 5375 5309 5324 1,133,815,936 -31.50(-0.59%)
Nov 24, 2009 5251 5380 5251 5356 721,784,576 +0.00(+0.00%)
Nov 23, 2009 5251 5380 5251 5356 721,784,576 +104.09(+1.98%)
Nov 22, 2009 5268 5309 5224 5251 0 +0.01(+0.00%)
Nov 21, 2009 5268 5309 5224 5251 1,164,314,880 -16.30(-0.31%)
Nov 20, 2009 5342 5344 5254 5268 969,705,984 -74.40(-1.39%)
Nov 19, 2009 5346 5372 5332 5342 1,023,292,480 -3.80(-0.07%)
Nov 18, 2009 5383 5383 5337 5346 861,148,224 -36.80(-0.68%)
Nov 17, 2009 5296 5397 5296 5383 786,345,472 +0.00(+0.00%)
Nov 16, 2009 5296 5397 5296 5383 786,345,472 +86.32(+1.63%)
Nov 15, 2009 5276 5297 5251 5296 0 -0.02(-0.00%)
Nov 14, 2009 5276 5297 5251 5296 825,549,568 +19.90(+0.38%)
Nov 13, 2009 5267 5305 5254 5276 1,021,883,072 +9.70(+0.18%)
Nov 12, 2009 5231 5301 5231 5267 1,048,756,672 +36.20(+0.69%)
Nov 11, 2009 5235 5264 5222 5231 1,093,802,752 -4.60(-0.09%)
Nov 10, 2009 5143 5240 5143 5235 866,590,208 +0.00(+0.00%)
Nov 09, 2009 5143 5240 5143 5235 866,590,208 +92.48(+1.80%)
Nov 08, 2009 5126 5150 5078 5143 0 +0.02(+0.00%)
Nov 07, 2009 5126 5159 5078 5143 1,026,864,192 +17.10(+0.33%)
Nov 06, 2009 5107 5155 5037 5126 1,004,107,712 +17.70(+0.35%)
Nov 05, 2009 5037 5121 5037 5108 959,549,696 +70.70(+1.40%)
Nov 04, 2009 5104 5104 4985 5037 1,355,407,232 -67.30(-1.32%)
Nov 03, 2009 5045 5116 5022 5104 1,039,674,880 +0.00(+0.00%)
Nov 02, 2009 5045 5116 5022 5104 1,039,674,880 +59.95(+1.19%)
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.