Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 1.900 1.900 1.820 1.820 7,800 -0.06(-3.19%)
May 28, 2009 1.850 1.880 1.850 1.880 13,898 +0.00(+0.00%)
May 27, 2009 1.850 1.880 1.700 1.880 6,830 +0.10(+5.62%)
May 26, 2009 1.820 1.950 1.750 1.780 17,663 -0.04(-2.20%)
May 22, 2009 1.860 1.860 1.820 1.820 8,800 -0.14(-7.14%)
May 21, 2009 1.930 1.970 1.820 1.960 11,411 +0.03(+1.55%)
May 20, 2009 1.930 1.930 1.850 1.930 700 -0.05(-2.53%)
May 19, 2009 1.808 1.990 1.808 1.980 23,142 -0.02(-1.00%)
May 18, 2009 2.100 2.110 2.000 2.000 11,646 -0.14(-6.72%)
May 15, 2009 2.230 2.230 2.144 2.144 5,700 -0.14(-5.96%)
May 14, 2009 2.100 2.280 2.100 2.280 4,350 +0.18(+8.57%)
May 13, 2009 2.180 2.600 2.100 2.100 44,500 -0.38(-15.32%)
May 12, 2009 2.540 2.540 2.360 2.480 17,402 -0.05(-1.98%)
May 11, 2009 2.540 2.570 2.500 2.530 2,993 -0.05(-1.93%)
May 08, 2009 2.520 2.600 2.520 2.580 9,325 +0.06(+2.39%)
May 07, 2009 2.600 2.600 2.370 2.520 14,051 +0.01(+0.39%)
May 06, 2009 2.430 2.590 2.350 2.510 3,979 +0.01(+0.40%)
May 05, 2009 2.380 2.500 2.380 2.500 3,600 +0.00(+0.00%)
May 04, 2009 2.470 2.550 1.830 2.500 5,322 +0.00(+0.00%)
May 01, 2009 2.390 2.550 2.390 2.500 11,371 +0.15(+6.38%)
Apr 30, 2009 2.310 2.350 2.310 2.350 4,879 +0.11(+4.91%)
Apr 29, 2009 2.350 2.590 2.240 2.240 6,856 -0.12(-5.08%)
Apr 28, 2009 2.010 2.390 1.680 2.360 12,074 -0.03(-1.26%)
Apr 27, 2009 2.280 2.390 2.280 2.390 11,359 +0.22(+10.14%)
Apr 24, 2009 1.980 2.250 1.980 2.170 8,775 +0.27(+14.21%)
Apr 23, 2009 1.910 1.960 1.880 1.900 5,981 +0.05(+2.70%)
Apr 22, 2009 1.750 1.900 1.750 1.850 5,900 +0.19(+11.44%)
Apr 21, 2009 1.660 1.660 1.660 1.660 176 -0.02(-1.18%)
Apr 20, 2009 1.790 1.790 1.680 1.680 8,698 -0.05(-2.89%)
Apr 17, 2009 1.600 1.730 1.600 1.730 3,455 +0.08(+4.84%)
Apr 16, 2009 1.700 1.700 1.650 1.650 14,152 +0.06(+3.55%)
Apr 14, 2009 1.600 1.594 1.594 1.594 4,600 -0.11(-6.26%)
Apr 13, 2009 1.600 1.700 1.600 1.700 17,198 +0.10(+6.25%)
Apr 09, 2009 1.600 1.700 1.568 1.600 33,511 +0.05(+3.23%)
Apr 08, 2009 1.550 1.565 1.460 1.550 5,632 +0.01(+0.65%)
Apr 07, 2009 1.540 1.540 1.540 1.540 200 -0.07(-4.35%)
Apr 06, 2009 1.640 1.640 1.440 1.610 7,226 +0.01(+0.63%)
Apr 03, 2009 1.610 1.680 1.600 1.600 1,900 +0.06(+3.87%)
Apr 02, 2009 1.670 1.700 1.540 1.540 21,806 -0.12(-7.20%)
Apr 01, 2009 1.620 1.700 1.590 1.660 5,490 +0.08(+5.06%)
Mar 31, 2009 1.490 1.630 1.490 1.580 14,500 +0.12(+8.23%)
Mar 30, 2009 1.430 1.460 1.430 1.460 9,700 +0.06(+4.29%)
Mar 26, 2009 1.420 1.425 1.310 1.400 51,775 -0.01(-0.72%)
Mar 25, 2009 1.350 1.490 1.340 1.410 19,500 +0.09(+6.82%)
Mar 24, 2009 1.320 1.400 1.300 1.320 22,853 -0.09(-6.38%)
Mar 23, 2009 1.340 1.480 1.340 1.410 30,602 +0.07(+5.22%)
Mar 20, 2009 1.310 1.350 1.260 1.340 10,277 -0.09(-6.29%)
Mar 19, 2009 1.300 1.430 1.250 1.430 6,950 +0.13(+10.00%)
Mar 18, 2009 1.260 1.300 1.250 1.300 5,802 +0.03(+2.36%)
Mar 17, 2009 1.320 1.320 1.250 1.270 11,992 -0.03(-2.31%)
Mar 16, 2009 1.320 1.350 1.230 1.300 21,698 -0.06(-4.41%)
Mar 13, 2009 1.360 1.360 1.250 1.360 3,530 -0.13(-8.72%)
Mar 12, 2009 1.470 1.490 1.470 1.490 500 +0.02(+1.37%)
Mar 11, 2009 1.250 1.470 1.250 1.470 5,701 +0.21(+16.66%)
Mar 10, 2009 1.540 1.540 1.260 1.260 9,383 +0.09(+7.69%)
Mar 09, 2009 1.290 1.290 1.170 1.170 9,367 -0.12(-9.16%)
Mar 06, 2009 1.320 1.330 1.200 1.288 13,385 -0.06(-4.24%)
Mar 05, 2009 1.360 1.360 1.340 1.345 7,000 +0.01(+1.13%)
Mar 04, 2009 1.340 1.350 1.300 1.330 13,650 -0.38(-22.22%)
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.