Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 3.330 3.400 3.300 3.400 23,400 +0.03(+0.89%)
Jul 30, 2009 3.240 3.410 3.240 3.370 96,000 +0.11(+3.37%)
Jul 29, 2009 3.150 3.260 3.150 3.260 26,550 +0.00(+0.00%)
Jul 28, 2009 3.200 3.310 3.200 3.260 369,454 +0.01(+0.31%)
Jul 27, 2009 3.240 3.250 3.240 3.250 22,670 +0.01(+0.31%)
Jul 24, 2009 3.270 3.270 3.230 3.240 25,430 -0.01(-0.31%)
Jul 23, 2009 3.190 3.280 3.190 3.250 30,077 -0.02(-0.61%)
Jul 22, 2009 3.200 3.270 3.150 3.270 18,900 +0.07(+2.19%)
Jul 21, 2009 3.200 3.250 3.090 3.200 28,917 +0.02(+0.63%)
Jul 20, 2009 3.180 3.190 3.140 3.180 7,014 +0.03(+0.95%)
Jul 17, 2009 2.980 3.220 2.950 3.150 251,003 +0.21(+7.14%)
Jul 16, 2009 2.830 2.940 2.780 2.940 58,175 +0.11(+3.89%)
Jul 15, 2009 2.790 2.940 2.780 2.830 56,515 +0.03(+1.07%)
Jul 14, 2009 2.800 2.870 2.780 2.800 28,999 -0.09(-3.11%)
Jul 13, 2009 3.000 3.000 2.770 2.890 40,900 -0.07(-2.36%)
Jul 10, 2009 2.760 3.000 2.760 2.960 82,663 +0.22(+8.03%)
Jul 09, 2009 2.620 2.820 2.600 2.740 120,603 +0.04(+1.48%)
Jul 08, 2009 2.810 2.810 2.620 2.700 102,850 -0.13(-4.59%)
Jul 07, 2009 2.860 2.940 2.830 2.830 4,500 -0.09(-3.08%)
Jul 06, 2009 3.000 3.000 2.870 2.920 164,119 -0.03(-1.02%)
Jul 03, 2009 2.950 2.950 2.950 2.950 150,000 -0.11(-3.59%)
Jul 02, 2009 3.000 3.080 3.000 3.060 20,140 -0.04(-1.29%)
Jun 30, 2009 3.100 3.120 3.080 3.100 6,100 -0.08(-2.52%)
Jun 29, 2009 3.240 3.250 3.180 3.180 20,044 +0.03(+0.95%)
Jun 26, 2009 3.060 3.180 3.060 3.150 17,810 +0.02(+0.64%)
Jun 25, 2009 3.110 3.150 3.120 3.130 5,370 -0.04(-1.26%)
Jun 24, 2009 3.100 3.170 3.100 3.170 3,400 +0.14(+4.62%)
Jun 23, 2009 3.010 3.030 3.000 3.030 92,900 -0.03(-0.98%)
Jun 22, 2009 3.070 3.080 3.000 3.060 50,200 -0.01(-0.33%)
Jun 19, 2009 3.070 3.110 3.040 3.070 13,650 +0.05(+1.66%)
Jun 18, 2009 3.010 3.060 3.000 3.020 15,930 -0.01(-0.33%)
Jun 17, 2009 3.120 3.120 2.960 3.030 17,419 +0.01(+0.33%)
Jun 16, 2009 3.050 3.060 3.010 3.020 3,200 -0.03(-0.98%)
Jun 15, 2009 3.250 3.250 3.030 3.050 34,869 -0.14(-4.39%)
Jun 12, 2009 3.370 3.370 3.140 3.190 74,155 -0.01(-0.31%)
Jun 11, 2009 3.200 3.360 3.140 3.200 90,082 +0.00(+0.00%)
Jun 10, 2009 3.100 3.240 3.100 3.200 278,754 +0.14(+4.58%)
Jun 09, 2009 3.060 3.100 3.020 3.060 31,750 +0.00(+0.00%)
Jun 08, 2009 3.060 3.060 3.010 3.060 10,100 -0.07(-2.24%)
Jun 05, 2009 3.130 3.140 3.010 3.130 47,650 +0.05(+1.62%)
Jun 04, 2009 2.980 3.130 2.980 3.080 48,400 +0.08(+2.67%)
Jun 03, 2009 3.150 3.150 2.950 3.000 124,300 -0.04(-1.32%)
Jun 02, 2009 3.000 3.070 3.000 3.040 80,100 +0.09(+3.05%)
Jun 01, 2009 2.960 3.000 2.880 2.950 196,254 +0.00(+0.00%)
May 29, 2009 2.870 2.950 2.850 2.950 149,500 +0.09(+3.15%)
May 28, 2009 2.940 2.940 2.820 2.860 274,355 -0.02(-0.69%)
May 27, 2009 2.900 2.900 2.820 2.880 138,350 +0.01(+0.35%)
May 26, 2009 3.050 3.050 2.840 2.870 36,900 -0.13(-4.33%)
May 25, 2009 2.970 3.120 2.800 3.000 31,190 +0.10(+3.45%)
May 22, 2009 3.140 3.140 2.840 2.900 32,953 -0.02(-0.68%)
May 21, 2009 3.060 3.060 2.920 2.920 11,199 -0.14(-4.58%)
May 20, 2009 3.140 3.200 2.980 3.060 34,845 -0.06(-1.92%)
May 19, 2009 3.140 3.190 3.010 3.120 25,877 +0.14(+4.70%)
May 17, 2009 2.980 3.000 2.950 2.980 2,200 -0.03(-1.00%)
May 15, 2009 2.980 3.070 2.950 3.010 29,550 +0.03(+1.01%)
May 14, 2009 3.000 3.020 2.980 2.980 25,400 -0.08(-2.61%)
May 13, 2009 3.150 3.150 3.000 3.060 74,748 -0.09(-2.86%)
May 12, 2009 3.330 3.330 3.140 3.150 47,339 +0.00(+0.00%)
May 11, 2009 3.290 3.290 3.120 3.150 52,901 -0.14(-4.26%)
May 08, 2009 3.300 3.300 3.140 3.290 75,887 +0.12(+3.79%)
May 07, 2009 3.220 3.290 3.100 3.170 315,349 -0.23(-6.76%)
May 06, 2009 3.260 3.400 3.260 3.400 83,318 +0.15(+4.62%)
May 05, 2009 3.090 3.270 3.090 3.250 45,015 +0.04(+1.25%)
May 04, 2009 3.080 3.250 3.050 3.210 65,580 +0.11(+3.55%)
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.