Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.125 3.220 3.029 3.220 177,347,520 +0.11(+3.42%)
May 28, 2009 3.029 3.113 2.940 3.113 112,897,064 +0.12(+4.12%)
May 27, 2009 3.069 3.097 2.940 2.990 98,762,744 -0.03(-1.11%)
May 26, 2009 2.889 3.029 2.856 3.024 118,485,368 +0.08(+2.66%)
May 22, 2009 3.007 3.007 2.856 2.945 89,340,704 -0.04(-1.31%)
May 21, 2009 2.940 3.018 2.833 2.985 140,022,912 -0.11(-3.70%)
May 20, 2009 3.169 3.220 2.985 3.099 170,498,928 -0.05(-1.69%)
May 19, 2009 3.074 3.186 2.985 3.153 165,639,712 +0.07(+2.36%)
May 18, 2009 3.186 3.192 2.962 3.080 216,906,512 +0.01(+0.18%)
May 15, 2009 2.923 3.080 2.923 3.074 229,901,664 +0.18(+6.40%)
May 14, 2009 2.889 3.001 2.794 2.889 369,851,584 +0.11(+4.03%)
May 13, 2009 2.671 2.783 2.637 2.777 966,057,664 -0.30(-9.82%)
May 12, 2009 3.214 3.231 2.805 3.080 381,727,744 -0.32(-9.54%)
May 11, 2009 3.410 3.505 3.293 3.405 115,259,472 -0.09(-2.56%)
May 08, 2009 3.466 3.528 3.377 3.494 114,088,664 +0.10(+2.97%)
May 07, 2009 3.645 3.662 3.164 3.393 169,451,072 -0.11(-3.19%)
May 06, 2009 3.309 3.522 3.304 3.505 170,427,776 +0.23(+7.01%)
May 05, 2009 3.259 3.309 3.136 3.276 125,612,968 -0.01(-0.43%)
May 04, 2009 3.304 3.326 3.220 3.290 103,756,800 +0.10(+3.25%)
May 01, 2009 3.354 3.360 3.113 3.186 183,681,696 -0.16(-4.85%)
Apr 30, 2009 3.125 3.354 3.119 3.349 333,666,528 +0.32(+10.74%)
Apr 29, 2009 2.979 3.052 2.957 3.024 126,233,016 +0.13(+4.45%)
Apr 28, 2009 2.845 3.024 2.805 2.895 130,534,912 +0.03(+1.17%)
Apr 27, 2009 2.839 3.035 2.811 2.861 198,907,472 +0.06(+2.20%)
Apr 24, 2009 2.985 3.052 2.777 2.800 513,926,176 +0.29(+11.36%)
Apr 23, 2009 2.481 2.525 2.413 2.514 206,482,032 +0.12(+4.91%)
Apr 22, 2009 2.296 2.475 2.268 2.397 259,417,776 +0.28(+13.23%)
Apr 21, 2009 1.977 2.150 1.831 2.117 167,562,432 +0.05(+2.44%)
Apr 20, 2009 2.189 2.189 2.021 2.066 103,179,376 -0.17(-7.75%)
Apr 17, 2009 2.346 2.357 2.223 2.240 98,372,760 -0.09(-3.85%)
Apr 16, 2009 2.307 2.352 2.212 2.329 106,010,144 +0.07(+2.97%)
Apr 15, 2009 2.369 2.380 2.100 2.262 157,647,504 -0.12(-5.16%)
Apr 14, 2009 2.397 2.425 2.324 2.385 114,661,352 -0.01(-0.23%)
Apr 13, 2009 2.380 2.419 2.257 2.391 132,039,336 +0.02(+0.71%)
Apr 09, 2009 2.363 2.469 2.257 2.374 234,850,368 +0.16(+7.34%)
Apr 08, 2009 2.055 2.268 1.977 2.212 465,938,144 +0.26(+13.18%)
Apr 07, 2009 2.072 2.094 1.881 1.954 200,997,904 -0.16(-7.43%)
Apr 06, 2009 1.831 2.240 1.820 2.111 413,040,992 +0.29(+16.00%)
Apr 03, 2009 1.641 1.820 1.629 1.820 199,703,056 +0.19(+11.68%)
Apr 02, 2009 1.618 1.652 1.585 1.629 121,641,528 +0.10(+6.20%)
Apr 01, 2009 1.433 1.568 1.344 1.534 121,873,144 +0.06(+4.18%)
Mar 31, 2009 1.590 1.607 1.473 1.473 81,830,256 -0.07(-4.71%)
Mar 30, 2009 1.529 1.613 1.333 1.545 114,127,640 -0.10(-6.12%)
Mar 26, 2009 1.624 1.646 1.573 1.646 69,215,120 +0.10(+6.14%)
Mar 25, 2009 1.624 1.674 1.545 1.551 91,765,456 -0.05(-3.15%)
Mar 24, 2009 1.585 1.652 1.545 1.601 72,351,688 -0.02(-1.38%)
Mar 23, 2009 1.568 1.624 1.568 1.624 80,864,984 +0.08(+5.46%)
Mar 20, 2009 1.512 1.540 1.411 1.540 102,234,472 +0.10(+6.59%)
Mar 19, 2009 1.551 1.557 1.277 1.445 109,370,496 +0.06(+4.60%)
Mar 18, 2009 1.277 1.484 1.277 1.381 165,684,000 +0.10(+8.18%)
Mar 17, 2009 1.215 1.288 1.181 1.277 77,123,072 +0.10(+8.57%)
Mar 16, 2009 1.277 1.288 1.170 1.176 78,927,880 -0.05(-4.11%)
Mar 13, 2009 1.226 1.260 1.187 1.226 0 +0.05(+4.29%)
Mar 12, 2009 1.109 1.176 1.109 1.176 83,332,720 +0.08(+7.14%)
Mar 11, 2009 1.070 1.120 1.047 1.098 77,700,952 +0.06(+5.95%)
Mar 10, 2009 1.036 1.058 1.014 1.036 55,623,320 +0.06(+6.32%)
Mar 09, 2009 0.9967 1.036 0.9519 0.9743 57,588,688 +0.02(+2.35%)
Mar 06, 2009 1.025 1.070 0.9239 0.9519 0 -0.06(-6.08%)
Mar 05, 2009 0.9799 1.120 0.9687 1.014 84,791,176 -0.03(-3.21%)
Mar 04, 2009 1.064 1.064 1.025 1.047 39,883,500 +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.