Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.855 3.862 3.405 3.737 0 +0.17(+4.66%)
Feb 26, 2009 3.193 3.679 2.978 3.571 476,787 +0.39(+12.32%)
Feb 25, 2009 3.138 3.210 3.034 3.179 523,311 +0.12(+3.85%)
Feb 24, 2009 3.127 3.217 2.989 3.061 714,801 -0.07(-2.11%)
Feb 23, 2009 3.540 3.540 3.086 3.127 288,244 -0.32(-9.26%)
Feb 20, 2009 3.477 3.554 3.339 3.446 533,493 -0.11(-3.21%)
Feb 19, 2009 3.679 3.727 3.557 3.561 253,592 -0.08(-2.28%)
Feb 18, 2009 3.533 3.807 3.533 3.644 589,760 +0.13(+3.65%)
Feb 17, 2009 3.689 3.824 3.467 3.516 449,461 -0.31(-7.99%)
Feb 13, 2009 3.422 3.831 3.394 3.821 1,483,165 +0.43(+12.56%)
Feb 12, 2009 3.467 3.505 3.335 3.394 2,463,345 -0.07(-2.10%)
Feb 11, 2009 3.644 3.751 3.422 3.467 916,372 -0.20(-5.39%)
Feb 10, 2009 3.824 3.966 3.613 3.665 758,118 -0.19(-4.95%)
Feb 09, 2009 3.841 3.914 3.755 3.855 1,169,800 +0.01(+0.27%)
Feb 06, 2009 3.911 3.997 3.824 3.845 1,098,131 -0.00(-0.09%)
Feb 05, 2009 3.963 4.043 3.803 3.848 822,118 -0.10(-2.46%)
Feb 04, 2009 4.244 4.244 3.897 3.945 496,219 -0.40(-9.25%)
Feb 03, 2009 4.420 4.476 4.298 4.348 2,073,534 -0.04(-0.95%)
Feb 02, 2009 4.244 4.427 4.091 4.389 959,069 +0.12(+2.84%)
Jan 30, 2009 4.320 4.375 4.056 4.268 0 -0.01(-0.32%)
Jan 29, 2009 4.563 4.653 4.258 4.282 548,309 -0.38(-8.25%)
Jan 28, 2009 4.805 5.062 4.511 4.667 688,880 +0.12(+2.59%)
Jan 27, 2009 4.490 4.622 4.445 4.549 199,491 +0.14(+3.14%)
Jan 26, 2009 4.077 4.459 4.077 4.410 305,770 +0.37(+9.28%)
Jan 23, 2009 3.883 4.188 3.509 4.036 783,177 +0.04(+1.04%)
Jan 22, 2009 4.181 4.226 3.784 3.994 478,722 -0.22(-5.19%)
Jan 21, 2009 3.744 4.226 3.633 4.212 817,558 +0.43(+11.37%)
Jan 20, 2009 4.053 4.053 3.692 3.783 463,995 -0.33(-7.93%)
Jan 16, 2009 4.407 4.410 4.015 4.108 575,439 -0.25(-5.65%)
Jan 15, 2009 4.694 4.694 4.202 4.355 369,677 -0.29(-6.20%)
Jan 14, 2009 4.791 4.791 4.129 4.642 564,020 -0.29(-5.90%)
Jan 13, 2009 4.750 5.221 4.705 4.934 410,277 +0.08(+1.64%)
Jan 12, 2009 4.944 4.968 4.552 4.854 363,113 -0.09(-1.82%)
Jan 09, 2009 4.854 4.979 4.604 4.944 415,408 +0.14(+2.81%)
Jan 08, 2009 4.604 4.847 4.507 4.809 344,177 +0.24(+5.32%)
Jan 07, 2009 4.649 4.687 4.320 4.566 489,885 -0.10(-2.15%)
Jan 06, 2009 4.077 4.680 4.077 4.667 813,535 +0.64(+16.03%)
Jan 05, 2009 3.769 4.472 3.744 4.022 757,331 +0.30(+8.11%)
Jan 02, 2009 3.276 3.817 3.276 3.720 0 +0.46(+14.15%)
Jan 01, 2009 2.989 3.321 2.982 3.259 0 +0.00(+0.00%)
Dec 31, 2008 2.989 3.321 2.982 3.259 489,299 +0.23(+7.43%)
Dec 30, 2008 3.183 3.238 2.898 3.034 597,349 -0.14(-4.48%)
Dec 29, 2008 3.585 3.727 3.176 3.176 536,963 -0.41(-11.50%)
Dec 26, 2008 3.519 3.717 3.495 3.588 289,790 +0.07(+1.97%)
Dec 24, 2008 3.467 3.561 3.346 3.519 459,256 +0.01(+0.30%)
Dec 23, 2008 3.536 3.637 3.450 3.509 542,818 -0.02(-0.59%)
Dec 22, 2008 3.415 3.575 3.318 3.529 530,519 +0.12(+3.46%)
Dec 19, 2008 3.346 3.505 3.294 3.412 443,003 +0.07(+1.97%)
Dec 18, 2008 3.450 3.467 3.332 3.346 488,578 -0.12(-3.60%)
Dec 17, 2008 3.380 3.595 3.366 3.470 615,860 +0.09(+2.67%)
Dec 16, 2008 3.384 3.595 3.335 3.380 731,741 +0.06(+1.67%)
Dec 15, 2008 3.592 3.640 3.301 3.325 507,436 -0.18(-5.05%)
Dec 12, 2008 3.488 3.630 3.453 3.502 608,393 -0.10(-2.70%)
Dec 11, 2008 3.713 3.887 3.505 3.599 408,094 -0.12(-3.26%)
Dec 10, 2008 3.633 4.205 3.536 3.720 781,002 +0.24(+6.98%)
Dec 09, 2008 3.034 3.477 3.034 3.477 1,112,400 +0.46(+15.29%)
Dec 08, 2008 2.774 3.179 2.704 3.016 1,174,346 +0.49(+19.18%)
Dec 05, 2008 2.385 2.548 2.375 2.531 343,107 +0.05(+2.10%)
Dec 04, 2008 2.486 2.576 2.451 2.479 323,799 -0.05(-2.05%)
Dec 03, 2008 2.462 2.552 2.375 2.531 385,371 +0.07(+2.96%)
Dec 02, 2008 2.434 2.593 2.392 2.458 642,990 +0.08(+3.50%)
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.