Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.886 1.904 1.838 1.854 12,451,264 -0.01(-0.74%)
Mar 30, 2009 1.920 1.939 1.859 1.867 13,870,256 -0.13(-6.71%)
Mar 26, 2009 1.952 2.002 1.931 2.002 16,177,840 +0.07(+3.59%)
Mar 25, 2009 1.921 1.953 1.889 1.933 24,924,768 +0.01(+0.72%)
Mar 24, 2009 1.908 1.938 1.891 1.919 14,025,760 -0.00(-0.13%)
Mar 23, 2009 1.871 1.921 1.840 1.921 14,171,872 +0.08(+4.10%)
Mar 20, 2009 1.875 1.884 1.822 1.846 16,422,720 -0.03(-1.57%)
Mar 19, 2009 1.853 1.887 1.832 1.875 24,778,352 +0.04(+2.14%)
Mar 18, 2009 1.766 1.852 1.766 1.836 17,420,144 +0.05(+3.05%)
Mar 17, 2009 1.786 1.792 1.753 1.781 19,899,552 +0.01(+0.32%)
Mar 16, 2009 1.867 1.867 1.771 1.776 27,973,488 -0.07(-3.73%)
Mar 13, 2009 1.854 1.891 1.820 1.844 28,059,168 +0.00(+0.00%)
Mar 12, 2009 1.756 1.851 1.736 1.844 16,861,632 +0.08(+4.68%)
Mar 11, 2009 1.749 1.784 1.735 1.762 16,929,424 +0.03(+1.73%)
Mar 10, 2009 1.654 1.732 1.635 1.732 14,477,248 +0.09(+5.28%)
Mar 09, 2009 1.674 1.707 1.638 1.645 14,827,136 -0.04(-2.45%)
Mar 06, 2009 1.647 1.699 1.630 1.686 27,535,392 +0.04(+2.20%)
Mar 05, 2009 1.575 1.721 1.547 1.650 51,240,048 +0.07(+4.55%)
Mar 04, 2009 1.625 1.639 1.562 1.578 41,612,576 -0.04(-2.55%)
Mar 02, 2009 1.644 1.708 1.618 1.619 17,188,768 -0.07(-4.11%)
Feb 27, 2009 1.646 1.716 1.641 1.689 12,517,024 +0.02(+1.01%)
Feb 26, 2009 1.699 1.716 1.667 1.672 13,325,312 -0.01(-0.67%)
Feb 25, 2009 1.703 1.736 1.641 1.683 15,037,024 -0.02(-1.03%)
Feb 24, 2009 1.673 1.707 1.641 1.701 13,705,568 +0.04(+2.60%)
Feb 23, 2009 1.712 1.729 1.654 1.657 10,839,024 -0.04(-2.39%)
Feb 20, 2009 1.716 1.737 1.690 1.698 17,726,944 -0.03(-1.91%)
Feb 19, 2009 1.634 1.754 1.627 1.731 33,990,368 +0.10(+6.37%)
Feb 18, 2009 1.688 1.691 1.620 1.627 19,543,072 +0.04(+2.68%)
Feb 17, 2009 1.612 1.631 1.576 1.585 13,852,368 -0.06(-3.76%)
Feb 13, 2009 1.629 1.659 1.629 1.647 6,941,584 +0.01(+0.84%)
Feb 12, 2009 1.601 1.639 1.583 1.633 11,150,976 +0.00(+0.00%)
Feb 11, 2009 1.637 1.667 1.624 1.633 9,364,528 -0.00(-0.27%)
Feb 10, 2009 1.674 1.681 1.631 1.637 13,787,328 -0.04(-2.57%)
Feb 09, 2009 1.684 1.687 1.643 1.681 11,474,864 +0.02(+0.94%)
Feb 06, 2009 1.602 1.670 1.586 1.665 20,435,056 +0.06(+3.94%)
Feb 05, 2009 1.539 1.609 1.521 1.602 13,966,240 +0.06(+3.72%)
Feb 04, 2009 1.536 1.564 1.506 1.544 11,997,200 +0.01(+0.86%)
Feb 03, 2009 1.550 1.559 1.518 1.531 16,030,800 -0.01(-0.41%)
Feb 02, 2009 1.486 1.548 1.468 1.538 16,180,848 +0.03(+2.12%)
Jan 30, 2009 1.567 1.583 1.496 1.506 19,940,000 -0.07(-4.59%)
Jan 29, 2009 1.596 1.613 1.573 1.578 6,461,744 -0.03(-1.67%)
Jan 28, 2009 1.583 1.635 1.571 1.605 7,669,344 +0.04(+2.80%)
Jan 27, 2009 1.559 1.580 1.547 1.561 9,382,224 +0.01(+0.93%)
Jan 26, 2009 1.542 1.563 1.528 1.547 11,099,616 +0.01(+0.53%)
Jan 23, 2009 1.558 1.571 1.526 1.539 10,445,680 -0.05(-2.96%)
Jan 22, 2009 1.591 1.617 1.570 1.586 12,718,528 -0.03(-1.78%)
Jan 21, 2009 1.564 1.614 1.518 1.614 12,197,296 +0.06(+4.07%)
Jan 20, 2009 1.626 1.643 1.543 1.551 10,809,888 -0.09(-5.52%)
Jan 16, 2009 1.656 1.656 1.603 1.642 7,864,576 -0.00(-0.15%)
Jan 15, 2009 1.616 1.659 1.546 1.644 15,337,392 +0.02(+1.04%)
Jan 14, 2009 1.637 1.667 1.606 1.627 14,285,088 -0.02(-1.36%)
Jan 13, 2009 1.647 1.691 1.629 1.650 9,463,600 -0.00(-0.26%)
Jan 12, 2009 1.703 1.720 1.634 1.654 7,597,248 -0.05(-2.72%)
Jan 09, 2009 1.732 1.746 1.692 1.701 9,631,088 -0.03(-1.56%)
Jan 08, 2009 1.706 1.735 1.699 1.728 13,164,160 +0.02(+1.36%)
Jan 07, 2009 1.751 1.760 1.681 1.704 8,832,544 -0.06(-3.23%)
Jan 06, 2009 1.759 1.774 1.728 1.761 8,916,496 +0.02(+1.00%)
Jan 05, 2009 1.751 1.761 1.722 1.744 9,675,520 -0.01(-0.46%)
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.