Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.212 3.310 3.114 3.310 172,531,952 +0.11(+3.42%)
May 28, 2009 3.114 3.200 3.022 3.200 109,831,536 +0.13(+4.12%)
May 27, 2009 3.154 3.183 3.022 3.074 96,081,008 -0.03(-1.11%)
May 26, 2009 2.970 3.114 2.935 3.108 115,268,096 +0.08(+2.66%)
May 22, 2009 3.091 3.091 2.935 3.028 86,914,808 -0.04(-1.31%)
May 21, 2009 3.022 3.102 2.912 3.068 136,220,816 -0.12(-3.70%)
May 20, 2009 3.258 3.310 3.068 3.186 165,869,328 -0.05(-1.69%)
May 19, 2009 3.160 3.275 3.068 3.241 161,142,032 +0.07(+2.36%)
May 18, 2009 3.275 3.281 3.045 3.166 211,016,784 +0.01(+0.18%)
May 15, 2009 3.005 3.166 3.005 3.160 223,659,072 +0.19(+6.40%)
May 14, 2009 2.970 3.085 2.872 2.970 359,808,864 +0.12(+4.03%)
May 13, 2009 2.746 2.861 2.711 2.855 939,825,984 -0.31(-9.82%)
May 12, 2009 3.304 3.321 2.884 3.166 371,362,560 -0.33(-9.54%)
May 11, 2009 3.505 3.603 3.384 3.500 112,129,792 -0.09(-2.56%)
May 08, 2009 3.563 3.626 3.471 3.592 110,990,776 +0.10(+2.97%)
May 07, 2009 3.747 3.764 3.252 3.488 164,849,920 -0.12(-3.19%)
May 06, 2009 3.402 3.620 3.396 3.603 165,800,096 +0.24(+7.01%)
May 05, 2009 3.350 3.402 3.223 3.367 122,202,152 -0.01(-0.43%)
May 04, 2009 3.396 3.419 3.310 3.382 100,939,456 +0.11(+3.25%)
May 01, 2009 3.448 3.454 3.200 3.275 178,694,128 -0.17(-4.85%)
Apr 30, 2009 3.212 3.448 3.206 3.442 324,606,368 +0.33(+10.74%)
Apr 29, 2009 3.062 3.137 3.039 3.108 122,805,368 +0.13(+4.45%)
Apr 28, 2009 2.924 3.108 2.884 2.976 126,990,456 +0.03(+1.17%)
Apr 27, 2009 2.918 3.120 2.889 2.941 193,506,464 +0.06(+2.20%)
Apr 24, 2009 3.068 3.137 2.855 2.878 499,971,360 +0.29(+11.36%)
Apr 23, 2009 2.550 2.596 2.481 2.584 200,875,360 +0.12(+4.91%)
Apr 22, 2009 2.360 2.544 2.331 2.463 252,373,712 +0.29(+13.23%)
Apr 21, 2009 2.032 2.210 1.882 2.176 163,012,560 +0.05(+2.44%)
Apr 20, 2009 2.251 2.251 2.078 2.124 100,377,712 -0.18(-7.75%)
Apr 17, 2009 2.412 2.423 2.285 2.302 95,701,608 -0.09(-3.85%)
Apr 16, 2009 2.371 2.417 2.274 2.394 103,131,616 +0.07(+2.97%)
Apr 15, 2009 2.435 2.446 2.158 2.325 153,366,848 -0.13(-5.16%)
Apr 14, 2009 2.463 2.492 2.389 2.452 111,547,912 -0.01(-0.23%)
Apr 13, 2009 2.446 2.487 2.320 2.458 128,454,024 +0.02(+0.71%)
Apr 09, 2009 2.429 2.538 2.320 2.440 228,473,408 +0.17(+7.34%)
Apr 08, 2009 2.112 2.331 2.032 2.274 453,286,368 +0.26(+13.18%)
Apr 07, 2009 2.130 2.153 1.934 2.009 195,540,144 -0.16(-7.43%)
Apr 06, 2009 1.882 2.302 1.871 2.170 401,825,568 +0.30(+16.00%)
Apr 03, 2009 1.686 1.871 1.675 1.871 194,280,464 +0.20(+11.68%)
Apr 02, 2009 1.663 1.698 1.629 1.675 118,338,552 +0.10(+6.20%)
Apr 01, 2009 1.473 1.612 1.381 1.577 118,563,880 +0.06(+4.18%)
Mar 31, 2009 1.635 1.652 1.514 1.514 79,608,296 -0.07(-4.71%)
Mar 30, 2009 1.571 1.658 1.370 1.589 111,028,688 -0.10(-6.12%)
Mar 26, 2009 1.669 1.692 1.617 1.692 67,335,704 +0.10(+6.14%)
Mar 25, 2009 1.669 1.721 1.589 1.594 89,273,720 -0.05(-3.15%)
Mar 24, 2009 1.629 1.698 1.589 1.646 70,387,096 -0.02(-1.38%)
Mar 23, 2009 1.612 1.669 1.612 1.669 78,669,232 +0.09(+5.45%)
Mar 20, 2009 1.554 1.583 1.450 1.583 99,458,472 +0.10(+6.59%)
Mar 19, 2009 1.594 1.600 1.312 1.485 106,400,720 +0.07(+4.60%)
Mar 18, 2009 1.312 1.525 1.312 1.420 161,185,120 +0.11(+8.18%)
Mar 17, 2009 1.249 1.324 1.214 1.312 75,028,920 +0.10(+8.57%)
Mar 16, 2009 1.312 1.324 1.203 1.209 76,784,728 -0.05(-4.11%)
Mar 13, 2009 1.261 1.295 1.220 1.261 0 +0.05(+4.29%)
Mar 12, 2009 1.140 1.209 1.140 1.209 81,069,960 +0.08(+7.14%)
Mar 11, 2009 1.099 1.151 1.076 1.128 75,591,112 +0.06(+5.95%)
Mar 10, 2009 1.065 1.088 1.042 1.065 54,112,964 +0.06(+6.32%)
Mar 09, 2009 1.025 1.065 0.9785 1.002 56,024,964 +0.02(+2.35%)
Mar 06, 2009 1.053 1.099 0.9497 0.9785 0 -0.06(-6.08%)
Mar 05, 2009 1.007 1.151 0.9958 1.042 82,488,816 -0.03(-3.21%)
Mar 04, 2009 1.094 1.094 1.053 1.076 38,800,532 +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.