Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.440 9.852 9.304 9.484 15,415,863 +0.18(+1.98%)
Apr 29, 2009 9.692 9.891 9.161 9.300 42,516,336 -1.47(-13.61%)
Apr 28, 2009 10.56 10.93 10.42 10.77 7,425,914 +0.19(+1.78%)
Apr 27, 2009 10.86 10.86 10.50 10.58 11,061,391 -0.45(-4.09%)
Apr 24, 2009 10.88 11.16 10.80 11.03 5,966,689 +0.24(+2.19%)
Apr 23, 2009 10.91 11.04 10.63 10.79 6,764,218 -0.12(-1.06%)
Apr 22, 2009 10.56 11.12 10.53 10.91 7,138,670 +0.28(+2.65%)
Apr 21, 2009 10.26 10.69 10.09 10.63 7,699,754 +0.41(+4.01%)
Apr 20, 2009 10.39 10.40 10.11 10.22 5,586,494 -0.40(-3.78%)
Apr 17, 2009 10.43 10.68 10.38 10.62 4,854,232 +0.16(+1.53%)
Apr 16, 2009 10.19 10.54 10.18 10.46 5,309,936 +0.25(+2.45%)
Apr 15, 2009 10.22 10.34 10.07 10.21 4,445,204 -0.08(-0.81%)
Apr 14, 2009 10.42 10.54 10.22 10.29 4,117,552 -0.26(-2.44%)
Apr 13, 2009 10.51 10.60 10.43 10.55 4,748,077 -0.02(-0.21%)
Apr 09, 2009 10.26 10.57 10.18 10.57 4,898,289 +0.52(+5.21%)
Apr 08, 2009 9.936 10.06 9.809 10.05 5,175,228 +0.21(+2.15%)
Apr 07, 2009 9.985 10.03 9.654 9.836 6,964,411 -0.29(-2.83%)
Apr 06, 2009 10.22 10.27 9.915 10.12 8,585,253 -0.18(-1.72%)
Apr 03, 2009 9.849 10.30 9.806 10.30 9,661,252 +0.48(+4.85%)
Apr 02, 2009 9.524 9.931 9.440 9.824 11,006,573 +0.45(+4.76%)
Apr 01, 2009 9.043 9.414 8.961 9.377 6,032,612 +0.24(+2.61%)
Mar 31, 2009 9.196 9.246 9.001 9.139 5,760,603 -0.01(-0.16%)
Mar 30, 2009 9.179 9.262 9.027 9.153 5,566,116 -0.30(-3.18%)
Mar 26, 2009 9.486 9.536 9.372 9.454 17,155,114 +0.12(+1.27%)
Mar 25, 2009 9.348 9.515 9.076 9.336 9,713,589 +0.04(+0.38%)
Mar 24, 2009 9.323 9.537 9.270 9.300 8,577,748 -0.12(-1.32%)
Mar 23, 2009 9.124 9.425 9.105 9.425 5,720,065 +0.54(+6.09%)
Mar 20, 2009 9.171 9.235 8.800 8.884 9,520,845 -0.14(-1.51%)
Mar 19, 2009 9.000 9.209 8.969 9.021 7,439,219 +0.01(+0.12%)
Mar 18, 2009 8.678 9.132 8.591 9.010 10,110,251 +0.34(+3.94%)
Mar 17, 2009 8.382 8.668 8.377 8.668 7,605,023 +0.30(+3.62%)
Mar 16, 2009 8.654 8.699 8.359 8.366 7,022,372 -0.21(-2.44%)
Mar 13, 2009 8.511 8.633 8.388 8.575 0 +0.07(+0.87%)
Mar 12, 2009 8.119 8.548 8.091 8.502 6,389,366 +0.37(+4.61%)
Mar 11, 2009 8.140 8.270 8.057 8.127 5,759,597 +0.03(+0.42%)
Mar 10, 2009 7.753 8.105 7.727 8.094 8,332,823 +0.41(+5.35%)
Mar 09, 2009 7.550 7.747 7.548 7.683 11,457,478 +0.06(+0.76%)
Mar 06, 2009 7.743 7.825 7.371 7.625 0 -0.07(-0.87%)
Mar 05, 2009 7.743 7.975 7.612 7.692 9,204,967 -0.20(-2.59%)
Mar 04, 2009 7.777 8.020 7.619 7.897 7,572,627 -0.02(-0.20%)
Mar 02, 2009 8.150 8.278 7.894 7.913 6,822,636 -0.39(-4.72%)
Feb 27, 2009 8.198 8.471 8.108 8.305 0 +0.05(+0.66%)
Feb 26, 2009 8.640 8.697 8.191 8.251 8,456,995 -0.32(-3.72%)
Feb 25, 2009 8.444 8.744 8.372 8.569 11,974,930 +0.09(+1.09%)
Feb 24, 2009 8.203 8.507 8.046 8.476 8,375,767 +0.33(+4.01%)
Feb 23, 2009 8.539 8.624 8.113 8.150 8,129,955 -0.37(-4.37%)
Feb 20, 2009 8.329 8.635 8.315 8.523 9,454,160 +0.04(+0.41%)
Feb 19, 2009 8.489 8.651 8.412 8.487 6,515,731 +0.08(+1.01%)
Feb 18, 2009 8.513 8.543 8.287 8.403 9,114,891 -0.05(-0.62%)
Feb 17, 2009 8.292 8.585 8.203 8.455 14,674,427 -0.01(-0.13%)
Feb 13, 2009 8.641 8.723 8.422 8.467 9,287,825 -0.18(-2.13%)
Feb 12, 2009 8.580 8.694 8.382 8.651 12,055,251 +0.03(+0.35%)
Feb 11, 2009 8.771 9.051 8.371 8.620 14,370,922 -0.06(-0.68%)
Feb 10, 2009 9.105 9.132 8.649 8.680 12,909,729 -0.45(-4.96%)
Feb 09, 2009 9.332 9.352 9.012 9.132 8,765,480 -0.22(-2.39%)
Feb 06, 2009 9.132 9.598 9.132 9.356 10,662,924 +0.25(+2.72%)
Feb 05, 2009 8.897 9.172 8.859 9.108 7,504,310 +0.19(+2.14%)
Feb 04, 2009 8.964 9.132 8.774 8.918 6,000,522 -0.11(-1.21%)
Feb 03, 2009 8.681 9.086 8.678 9.027 6,205,946 +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.