Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.006 3.117 2.889 2.889 0 -0.23(-7.50%)
Jan 29, 2009 3.028 3.123 2.861 3.123 2,441,489 -0.22(-6.51%)
Jan 28, 2009 3.206 3.346 3.190 3.340 1,445,888 +0.41(+14.10%)
Jan 27, 2009 2.883 2.933 2.827 2.928 1,578,094 +0.08(+2.94%)
Jan 26, 2009 2.922 3.056 2.772 2.844 2,705,692 +0.35(+14.09%)
Jan 23, 2009 2.504 2.515 2.314 2.493 3,928,554 -0.17(-6.29%)
Jan 22, 2009 2.548 2.732 2.526 2.660 2,674,316 -0.24(-8.27%)
Jan 21, 2009 2.576 2.900 2.548 2.900 2,623,081 +0.30(+11.35%)
Jan 20, 2009 2.705 2.744 2.576 2.604 1,990,452 -0.48(-15.55%)
Jan 16, 2009 3.123 3.140 2.950 3.084 0 +0.07(+2.41%)
Jan 15, 2009 3.045 3.101 2.827 3.011 2,483,521 -0.17(-5.26%)
Jan 14, 2009 3.363 3.374 3.096 3.179 1,534,039 -0.40(-11.08%)
Jan 13, 2009 3.575 3.680 3.524 3.575 1,215,238 -0.25(-6.42%)
Jan 12, 2009 3.876 3.876 3.747 3.820 1,081,675 -0.17(-4.20%)
Jan 09, 2009 4.015 4.026 3.870 3.987 1,118,688 +0.03(+0.70%)
Jan 08, 2009 3.870 3.959 3.803 3.959 1,184,109 +0.07(+1.87%)
Jan 07, 2009 4.037 4.071 3.853 3.887 888,739 -0.13(-3.33%)
Jan 06, 2009 3.920 4.461 3.904 4.021 1,177,452 +0.21(+5.56%)
Jan 05, 2009 3.658 3.887 3.636 3.809 1,367,711 +0.18(+5.08%)
Jan 02, 2009 3.513 3.647 3.457 3.625 0 +0.25(+7.44%)
Jan 01, 2009 3.457 3.653 3.374 3.374 0 +0.00(+0.00%)
Dec 31, 2008 3.457 3.653 3.374 3.374 2,217,065 -0.26(-7.07%)
Dec 30, 2008 3.390 3.641 3.368 3.630 1,803,088 +0.23(+6.90%)
Dec 29, 2008 3.524 3.548 3.374 3.396 1,287,820 -0.24(-6.60%)
Dec 26, 2008 3.368 3.697 3.368 3.636 0 +0.07(+1.87%)
Dec 24, 2008 3.814 3.814 3.452 3.569 560,222 -0.10(-2.74%)
Dec 23, 2008 3.686 3.745 3.625 3.669 1,608,102 +0.06(+1.54%)
Dec 22, 2008 3.714 3.731 3.530 3.614 1,588,591 -0.17(-4.42%)
Dec 19, 2008 3.736 3.848 3.736 3.781 1,466,964 +0.09(+2.42%)
Dec 18, 2008 3.775 3.954 3.669 3.692 1,814,141 -0.19(-4.89%)
Dec 17, 2008 3.619 3.881 3.580 3.881 2,816,558 -0.10(-2.52%)
Dec 16, 2008 3.524 3.982 3.508 3.982 2,750,407 +0.40(+11.21%)
Dec 15, 2008 3.625 3.686 3.513 3.580 2,002,467 -0.21(-5.59%)
Dec 12, 2008 3.496 3.792 3.474 3.792 0 +0.14(+3.82%)
Dec 11, 2008 3.781 3.891 3.653 3.653 3,386,852 -0.46(-11.13%)
Dec 10, 2008 3.892 4.154 3.882 4.110 3,072,854 +0.46(+12.52%)
Dec 09, 2008 3.524 3.848 3.457 3.653 2,888,531 +0.20(+5.64%)
Dec 08, 2008 3.273 3.496 3.229 3.457 3,046,396 +0.51(+17.42%)
Dec 05, 2008 2.755 2.944 2.732 2.944 0 +0.14(+5.18%)
Dec 04, 2008 2.755 2.900 2.732 2.799 2,021,251 +0.12(+4.58%)
Dec 03, 2008 2.599 2.699 2.371 2.677 1,377,332 +0.09(+3.67%)
Dec 02, 2008 2.437 2.610 2.376 2.582 1,436,554 +0.26(+11.30%)
Dec 01, 2008 2.398 2.403 2.281 2.320 1,824,490 -0.27(-10.54%)
Nov 28, 2008 2.599 2.632 2.537 2.593 836,315 +0.01(+0.22%)
Nov 26, 2008 2.353 2.593 2.331 2.587 1,421,580 +0.20(+8.16%)
Nov 25, 2008 2.437 2.474 2.286 2.392 1,882,828 +0.08(+3.37%)
Nov 24, 2008 2.052 2.470 2.030 2.314 2,142,450 +0.36(+18.57%)
Nov 21, 2008 1.941 1.957 1.751 1.952 2,351,706 -0.01(-0.29%)
Nov 20, 2008 2.086 2.186 1.952 1.957 2,248,939 -0.18(-8.35%)
Nov 19, 2008 2.364 2.415 2.113 2.136 2,345,921 -0.31(-12.56%)
Nov 18, 2008 2.331 2.509 2.303 2.442 1,376,769 +0.04(+1.86%)
Nov 17, 2008 2.487 2.521 2.314 2.398 2,000,067 -0.28(-10.42%)
Nov 14, 2008 2.710 2.827 2.643 2.677 0 -0.20(-6.98%)
Nov 13, 2008 2.543 2.894 2.459 2.877 1,839,898 +0.27(+10.26%)
Nov 12, 2008 2.693 2.705 2.543 2.610 1,340,160 -0.18(-6.59%)
Nov 11, 2008 2.844 2.866 2.699 2.794 1,471,458 -0.20(-6.70%)
Nov 10, 2008 2.989 3.112 2.916 2.995 2,108,866 -0.12(-3.94%)
Nov 07, 2008 2.799 3.117 2.772 3.117 0 +0.43(+15.98%)
Nov 06, 2008 2.794 2.866 2.671 2.688 2,679,731 -0.04(-1.43%)
Nov 05, 2008 2.894 3.106 2.727 2.727 3,052,509 +0.00(+0.00%)
Nov 04, 2008 2.409 2.956 2.376 2.727 4,778,188 +0.52(+23.80%)
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.