Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.621 5.794 5.607 5.642 12,917,389 +0.11(+2.00%)
Feb 26, 2009 5.587 5.676 5.517 5.531 17,727,094 +0.00(+0.00%)
Feb 25, 2009 5.600 5.649 5.400 5.531 13,019,875 +0.05(+0.88%)
Feb 24, 2009 5.310 5.552 5.241 5.483 19,173,486 +0.19(+3.66%)
Feb 23, 2009 5.753 5.766 5.289 5.289 14,745,558 -0.50(-8.71%)
Feb 20, 2009 5.794 5.939 5.697 5.794 19,977,190 -0.10(-1.64%)
Feb 19, 2009 6.091 6.098 5.843 5.891 14,493,917 +0.13(+2.28%)
Feb 18, 2009 5.766 5.842 5.704 5.759 18,385,280 +0.10(+1.83%)
Feb 17, 2009 5.773 5.787 5.607 5.656 15,066,333 -0.30(-4.99%)
Feb 13, 2009 5.898 6.043 5.877 5.953 17,515,886 +0.15(+2.62%)
Feb 12, 2009 5.628 5.829 5.587 5.801 20,620,110 +0.12(+2.19%)
Feb 11, 2009 5.787 5.856 5.594 5.676 17,413,994 -0.10(-1.68%)
Feb 10, 2009 5.981 6.050 5.718 5.773 10,780,797 -0.29(-4.79%)
Feb 09, 2009 6.257 6.292 6.057 6.064 18,780,210 +0.07(+1.15%)
Feb 06, 2009 5.787 6.057 5.773 5.995 12,307,380 +0.30(+5.35%)
Feb 05, 2009 5.628 5.759 5.587 5.690 15,070,985 +0.02(+0.37%)
Feb 04, 2009 5.635 5.918 5.607 5.670 15,373,704 -0.03(-0.49%)
Feb 03, 2009 5.407 5.718 5.372 5.697 17,183,890 +0.27(+4.97%)
Feb 02, 2009 5.345 5.469 5.345 5.428 10,128,753 -0.10(-1.75%)
Jan 30, 2009 5.587 5.642 5.476 5.524 23,120,684 -0.02(-0.37%)
Jan 29, 2009 5.635 5.663 5.460 5.545 12,878,881 -0.20(-3.49%)
Jan 28, 2009 5.815 5.836 5.697 5.746 5,779,080 +0.10(+1.84%)
Jan 27, 2009 5.614 5.683 5.511 5.642 13,432,448 -0.10(-1.81%)
Jan 26, 2009 5.559 5.870 5.552 5.746 14,105,688 +0.35(+6.40%)
Jan 23, 2009 5.227 5.524 5.213 5.400 9,355,059 +0.07(+1.30%)
Jan 22, 2009 5.296 5.448 5.206 5.331 13,829,280 +0.00(+0.00%)
Jan 21, 2009 5.234 5.365 5.144 5.331 22,012,348 +0.76(+16.64%)
Jan 20, 2009 4.688 5.033 4.562 4.570 14,324,731 -0.43(-8.58%)
Jan 16, 2009 5.047 5.085 4.900 4.999 18,849,900 +0.01(+0.28%)
Jan 15, 2009 4.833 5.027 4.709 4.985 9,738,409 +0.22(+4.64%)
Jan 14, 2009 4.778 4.854 4.729 4.764 15,719,330 -0.28(-5.62%)
Jan 13, 2009 5.020 5.144 4.978 5.047 11,082,334 -0.16(-3.05%)
Jan 12, 2009 5.262 5.303 5.165 5.206 10,781,566 -0.25(-4.56%)
Jan 09, 2009 5.545 5.587 5.416 5.455 6,268,925 -0.21(-3.78%)
Jan 08, 2009 5.504 5.676 5.448 5.670 5,252,535 -0.01(-0.24%)
Jan 07, 2009 5.711 5.822 5.656 5.683 8,539,860 +0.02(+0.37%)
Jan 06, 2009 5.524 5.732 5.462 5.663 8,075,101 +0.14(+2.50%)
Jan 05, 2009 5.483 5.635 5.469 5.524 7,793,774 -0.08(-1.36%)
Jan 02, 2009 5.428 5.635 5.393 5.600 3,772,291 +0.20(+3.71%)
Dec 31, 2008 5.227 5.410 5.116 5.400 4,953,482 +0.13(+2.49%)
Dec 30, 2008 5.282 5.296 5.199 5.269 3,665,364 +0.15(+2.97%)
Dec 29, 2008 5.331 5.345 5.030 5.116 6,941,705 -0.03(-0.67%)
Dec 26, 2008 5.033 5.172 5.033 5.151 3,795,457 +0.08(+1.50%)
Dec 24, 2008 5.013 5.144 5.013 5.075 2,926,505 -0.03(-0.54%)
Dec 23, 2008 5.234 5.255 5.033 5.103 8,825,358 -0.15(-2.77%)
Dec 22, 2008 5.338 5.386 5.172 5.248 11,586,389 -0.12(-2.32%)
Dec 19, 2008 5.421 5.504 5.338 5.372 10,203,746 -0.06(-1.02%)
Dec 18, 2008 5.441 5.552 5.359 5.428 16,312,428 -0.10(-1.75%)
Dec 17, 2008 5.269 5.559 5.265 5.524 15,914,644 +0.13(+2.44%)
Dec 16, 2008 5.061 5.434 5.033 5.393 14,916,758 +0.30(+5.83%)
Dec 15, 2008 5.130 5.186 5.020 5.096 9,326,448 -0.07(-1.34%)
Dec 12, 2008 4.951 5.206 4.944 5.165 15,007,844 +0.01(+0.13%)
Dec 11, 2008 5.358 5.400 5.096 5.158 15,091,613 -0.34(-6.16%)
Dec 10, 2008 5.538 5.643 5.428 5.497 17,450,754 +0.12(+2.32%)
Dec 09, 2008 5.269 5.552 5.213 5.372 12,798,755 -0.02(-0.38%)
Dec 08, 2008 5.241 5.484 5.179 5.393 11,145,663 +0.39(+7.88%)
Dec 05, 2008 4.840 5.033 4.677 4.999 8,901,749 +0.18(+3.73%)
Dec 04, 2008 4.812 4.985 4.729 4.819 10,155,678 -0.19(-3.86%)
Dec 03, 2008 4.888 5.075 4.743 5.013 15,661,240 +0.24(+5.07%)
Dec 02, 2008 4.591 4.833 4.522 4.771 9,785,450 +0.41(+9.35%)
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.