Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.457 9.870 9.321 9.502 15,387,878 +0.18(+1.98%)
Apr 29, 2009 9.710 9.909 9.178 9.317 42,439,156 -1.47(-13.62%)
Apr 28, 2009 10.58 10.95 10.44 10.79 7,412,434 +0.19(+1.79%)
Apr 27, 2009 10.88 10.88 10.52 10.60 11,041,311 -0.45(-4.09%)
Apr 24, 2009 10.90 11.18 10.82 11.05 5,955,858 +0.24(+2.19%)
Apr 23, 2009 10.93 11.06 10.65 10.81 6,751,939 -0.12(-1.06%)
Apr 22, 2009 10.58 11.14 10.55 10.93 7,125,711 +0.28(+2.65%)
Apr 21, 2009 10.28 10.71 10.10 10.64 7,685,776 +0.41(+4.01%)
Apr 20, 2009 10.41 10.42 10.13 10.23 5,576,353 -0.40(-3.78%)
Apr 17, 2009 10.45 10.70 10.40 10.64 4,845,420 +0.16(+1.53%)
Apr 16, 2009 10.21 10.56 10.19 10.48 5,300,297 +0.25(+2.45%)
Apr 15, 2009 10.24 10.36 10.08 10.23 4,437,134 -0.08(-0.81%)
Apr 14, 2009 10.43 10.56 10.24 10.31 4,110,077 -0.26(-2.44%)
Apr 13, 2009 10.53 10.62 10.44 10.57 4,739,458 -0.02(-0.21%)
Apr 09, 2009 10.28 10.59 10.20 10.59 4,889,397 +0.52(+5.21%)
Apr 08, 2009 9.954 10.08 9.827 10.07 5,165,834 +0.21(+2.15%)
Apr 07, 2009 10.00 10.05 9.672 9.854 6,951,768 -0.29(-2.83%)
Apr 06, 2009 10.24 10.29 9.933 10.14 8,569,668 -0.18(-1.72%)
Apr 03, 2009 9.867 10.32 9.824 10.32 9,643,714 +0.48(+4.85%)
Apr 02, 2009 9.542 9.949 9.457 9.842 10,986,593 +0.45(+4.76%)
Apr 01, 2009 9.059 9.431 8.977 9.394 6,021,661 +0.24(+2.61%)
Mar 31, 2009 9.213 9.263 9.018 9.155 5,750,146 -0.01(-0.16%)
Mar 30, 2009 9.195 9.279 9.043 9.170 5,556,011 -0.30(-3.18%)
Mar 26, 2009 9.503 9.553 9.389 9.471 17,123,972 +0.12(+1.27%)
Mar 25, 2009 9.365 9.532 9.093 9.353 9,695,956 +0.04(+0.38%)
Mar 24, 2009 9.340 9.555 9.287 9.317 8,562,176 -0.13(-1.32%)
Mar 23, 2009 9.141 9.442 9.122 9.442 5,709,681 +0.54(+6.09%)
Mar 20, 2009 9.187 9.252 8.816 8.900 9,503,562 -0.14(-1.51%)
Mar 19, 2009 9.016 9.226 8.985 9.037 7,425,714 +0.01(+0.12%)
Mar 18, 2009 8.694 9.149 8.607 9.027 10,091,897 +0.34(+3.94%)
Mar 17, 2009 8.397 8.684 8.392 8.684 7,591,217 +0.30(+3.62%)
Mar 16, 2009 8.670 8.715 8.374 8.381 7,009,624 -0.21(-2.44%)
Mar 13, 2009 8.527 8.649 8.404 8.591 0 +0.07(+0.87%)
Mar 12, 2009 8.134 8.564 8.105 8.517 6,377,767 +0.38(+4.61%)
Mar 11, 2009 8.155 8.285 8.072 8.142 5,749,142 +0.03(+0.42%)
Mar 10, 2009 7.767 8.120 7.741 8.109 8,317,696 +0.41(+5.35%)
Mar 09, 2009 7.564 7.761 7.562 7.697 11,436,679 +0.06(+0.76%)
Mar 06, 2009 7.757 7.839 7.384 7.639 0 -0.07(-0.87%)
Mar 05, 2009 7.757 7.990 7.626 7.706 9,188,257 -0.21(-2.59%)
Mar 04, 2009 7.791 8.035 7.632 7.911 7,558,880 -0.02(-0.20%)
Mar 02, 2009 8.165 8.293 7.908 7.927 6,810,250 -0.39(-4.72%)
Feb 27, 2009 8.213 8.487 8.123 8.320 0 +0.05(+0.66%)
Feb 26, 2009 8.655 8.713 8.206 8.266 8,441,642 -0.32(-3.72%)
Feb 25, 2009 8.460 8.759 8.387 8.585 11,953,191 +0.09(+1.10%)
Feb 24, 2009 8.218 8.522 8.060 8.492 8,360,562 +0.33(+4.01%)
Feb 23, 2009 8.554 8.639 8.128 8.165 8,115,196 -0.37(-4.37%)
Feb 20, 2009 8.344 8.650 8.330 8.538 9,436,998 +0.04(+0.41%)
Feb 19, 2009 8.505 8.666 8.428 8.503 6,503,903 +0.08(+1.01%)
Feb 18, 2009 8.529 8.559 8.303 8.418 9,098,345 -0.05(-0.62%)
Feb 17, 2009 8.307 8.601 8.218 8.471 14,647,788 -0.01(-0.13%)
Feb 13, 2009 8.657 8.739 8.437 8.482 9,270,965 -0.18(-2.13%)
Feb 12, 2009 8.596 8.710 8.397 8.666 12,033,367 +0.03(+0.35%)
Feb 11, 2009 8.787 9.067 8.386 8.636 14,344,834 -0.06(-0.68%)
Feb 10, 2009 9.122 9.149 8.665 8.695 12,886,293 -0.45(-4.96%)
Feb 09, 2009 9.349 9.369 9.029 9.149 8,749,568 -0.22(-2.39%)
Feb 06, 2009 9.149 9.615 9.149 9.373 10,643,567 +0.25(+2.72%)
Feb 05, 2009 8.913 9.189 8.875 9.125 7,490,688 +0.19(+2.14%)
Feb 04, 2009 8.981 9.149 8.790 8.934 5,989,629 -0.11(-1.21%)
Feb 03, 2009 8.697 9.102 8.694 9.043 6,194,680 +0.38(+4.37%)
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.