Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 2.243 2.514 2.235 2.499 2,237,784 +0.27(+12.11%)
Feb 25, 2010 2.185 2.243 2.179 2.229 565,744 +0.01(+0.39%)
Feb 24, 2010 2.195 2.243 2.195 2.220 1,384,664 +0.03(+1.14%)
Feb 23, 2010 2.204 2.224 2.165 2.195 654,968 -0.02(-0.85%)
Feb 22, 2010 2.241 2.244 2.196 2.214 347,088 -0.02(-1.12%)
Feb 19, 2010 2.212 2.250 2.199 2.239 361,256 +0.03(+1.19%)
Feb 18, 2010 2.178 2.231 2.164 2.212 483,616 +0.04(+1.67%)
Feb 17, 2010 2.236 2.249 2.126 2.176 2,784,888 -0.04(-1.86%)
Feb 16, 2010 2.158 2.226 2.131 2.217 733,528 +0.06(+3.02%)
Feb 12, 2010 2.086 2.152 2.152 2.152 2,139,200 +0.05(+2.56%)
Feb 11, 2010 2.051 2.101 2.045 2.099 872,336 +0.04(+2.07%)
Feb 10, 2010 2.091 2.109 2.051 2.056 844,368 -0.04(-1.67%)
Feb 09, 2010 2.053 2.129 2.035 2.091 441,920 +0.08(+4.04%)
Feb 08, 2010 2.035 2.062 2.000 2.010 566,016 -0.02(-0.86%)
Feb 05, 2010 2.001 2.035 1.985 2.027 536,768 +0.03(+1.37%)
Feb 04, 2010 1.985 2.031 1.980 2.000 778,528 +0.00(+0.06%)
Feb 03, 2010 2.006 2.027 1.999 1.999 538,256 -0.02(-0.93%)
Feb 02, 2010 2.005 2.033 1.995 2.018 1,483,112 +0.01(+0.44%)
Feb 01, 2010 1.960 2.025 1.925 2.009 2,981,504 +0.08(+4.22%)
Jan 29, 2010 1.988 2.038 1.924 1.927 886,184 -0.06(-2.84%)
Jan 28, 2010 2.062 2.076 1.975 1.984 968,400 -0.04(-2.16%)
Jan 27, 2010 2.006 2.031 2.006 2.027 447,176 +0.02(+1.00%)
Jan 26, 2010 2.053 2.079 2.006 2.007 979,776 -0.06(-2.84%)
Jan 25, 2010 2.121 2.125 2.041 2.066 614,680 -0.03(-1.61%)
Jan 22, 2010 2.165 2.165 2.083 2.100 583,704 -0.06(-3.00%)
Jan 21, 2010 2.270 2.279 2.135 2.165 733,824 -0.10(-4.26%)
Jan 20, 2010 2.357 2.369 2.226 2.261 627,496 -0.12(-4.99%)
Jan 19, 2010 2.389 2.425 2.351 2.380 1,754,800 -0.02(-0.68%)
Jan 15, 2010 2.485 2.396 2.396 2.396 1,100,800 -0.09(-3.57%)
Jan 14, 2010 2.473 2.493 2.465 2.485 395,984 -0.01(-0.25%)
Jan 13, 2010 2.459 2.500 2.406 2.491 475,656 +0.04(+1.48%)
Jan 12, 2010 2.438 2.459 2.438 2.455 529,496 +0.01(+0.51%)
Jan 11, 2010 2.471 2.495 2.419 2.442 541,864 -0.02(-0.66%)
Jan 08, 2010 2.442 2.469 2.399 2.459 385,848 +0.02(+0.61%)
Jan 07, 2010 2.456 2.498 2.431 2.444 294,032 -0.01(-0.36%)
Jan 06, 2010 2.501 2.535 2.434 2.453 686,752 -0.06(-2.44%)
Jan 05, 2010 2.533 2.550 2.487 2.514 1,237,064 -0.02(-0.64%)
Jan 04, 2010 2.474 2.544 2.473 2.530 853,928 +0.08(+3.27%)
Dec 31, 2009 2.428 2.450 2.450 2.450 1,248,000 +0.04(+1.77%)
Dec 30, 2009 2.425 2.438 2.373 2.408 414,544 -0.04(-1.48%)
Dec 29, 2009 2.396 2.444 2.385 2.444 574,272 +0.05(+2.04%)
Dec 28, 2009 2.451 2.451 2.359 2.395 373,560 -0.05(-2.04%)
Dec 24, 2009 2.469 2.469 2.434 2.445 132,328 -0.02(-0.66%)
Dec 23, 2009 2.413 2.482 2.413 2.461 1,285,152 +0.06(+2.45%)
Dec 22, 2009 2.281 2.422 2.281 2.402 1,972,496 +0.12(+5.32%)
Dec 21, 2009 2.166 2.281 2.159 2.281 732,104 +0.13(+6.23%)
Dec 18, 2009 2.140 2.194 2.096 2.147 1,751,600 +0.06(+2.75%)
Dec 17, 2009 2.034 2.110 2.034 2.090 2,764,808 +0.04(+1.83%)
Dec 16, 2009 2.038 2.067 2.027 2.053 725,112 +0.05(+2.24%)
Dec 15, 2009 2.079 2.086 2.004 2.007 1,631,208 -0.07(-3.49%)
Dec 14, 2009 2.070 2.092 2.064 2.080 846,344 +0.02(+0.85%)
Dec 11, 2009 2.112 2.112 2.039 2.062 1,758,608 -0.00(-0.12%)
Dec 10, 2009 2.125 2.125 2.058 2.065 1,195,584 -0.06(-2.59%)
Dec 09, 2009 2.154 2.154 2.099 2.120 1,060,552 -0.04(-1.68%)
Dec 08, 2009 2.196 2.206 2.145 2.156 454,072 -0.06(-2.76%)
Dec 07, 2009 2.310 2.310 2.183 2.217 1,038,128 -0.06(-2.63%)
Dec 04, 2009 2.259 2.466 2.230 2.277 605,288 +0.05(+2.19%)
Dec 03, 2009 2.371 2.438 2.225 2.229 786,440 -0.09(-3.83%)
Dec 02, 2009 2.246 2.475 2.246 2.317 1,241,624 +0.04(+1.92%)
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.