Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.430 3.546 3.373 3.494 148,482,704 +0.17(+5.02%)
Jun 29, 2009 3.258 3.430 3.223 3.327 127,660,776 +0.10(+3.03%)
Jun 26, 2009 3.252 3.338 3.194 3.229 118,669,072 -0.04(-1.23%)
Jun 25, 2009 3.246 3.310 3.183 3.269 109,247,760 +0.03(+0.89%)
Jun 24, 2009 3.258 3.396 3.171 3.241 125,405,208 +0.06(+1.81%)
Jun 23, 2009 3.125 3.218 2.999 3.183 105,244,432 +0.09(+2.79%)
Jun 22, 2009 3.264 3.333 3.091 3.097 100,054,400 -0.20(-5.94%)
Jun 19, 2009 3.298 3.430 3.275 3.292 120,890,832 +0.02(+0.70%)
Jun 18, 2009 3.327 3.344 3.177 3.269 99,982,720 -0.02(-0.53%)
Jun 17, 2009 3.246 3.367 3.051 3.287 152,377,216 +0.02(+0.71%)
Jun 16, 2009 3.419 3.425 3.177 3.264 151,479,584 -0.18(-5.10%)
Jun 15, 2009 3.465 3.477 3.338 3.439 113,125,272 -0.08(-2.21%)
Jun 12, 2009 3.459 3.540 3.407 3.517 94,832,856 +0.07(+2.17%)
Jun 11, 2009 3.540 3.592 3.310 3.442 230,846,768 -0.12(-3.39%)
Jun 10, 2009 3.638 3.701 3.517 3.563 156,762,784 -0.04(-1.12%)
Jun 09, 2009 3.672 3.707 3.557 3.603 146,773,280 -0.07(-1.88%)
Jun 08, 2009 3.559 3.718 3.511 3.672 148,613,440 +0.01(+0.31%)
Jun 05, 2009 3.724 3.759 3.580 3.661 148,821,056 +0.00(+0.00%)
Jun 04, 2009 3.557 3.684 3.551 3.661 145,547,408 +0.10(+2.91%)
Jun 03, 2009 3.626 3.626 3.430 3.557 193,480,288 -0.13(-3.59%)
Jun 02, 2009 3.551 3.718 3.471 3.689 233,805,360 +0.16(+4.57%)
Jun 01, 2009 3.425 3.586 3.384 3.528 193,890,208 +0.22(+6.61%)
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%)
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.