Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.530 9.818 9.477 9.717 13,462,124 +0.21(+2.21%)
May 28, 2009 9.664 9.720 9.337 9.506 7,703,059 -0.11(-1.16%)
May 27, 2009 9.819 9.937 9.570 9.618 5,998,260 -0.22(-2.23%)
May 26, 2009 9.272 9.878 9.233 9.837 6,625,468 +0.49(+5.29%)
May 22, 2009 9.411 9.460 9.110 9.342 5,117,266 +0.02(+0.18%)
May 21, 2009 9.310 9.500 9.242 9.325 6,366,127 -0.10(-1.07%)
May 20, 2009 9.583 9.722 9.382 9.426 6,620,410 -0.11(-1.13%)
May 19, 2009 9.570 9.625 9.418 9.534 7,989,907 -0.03(-0.36%)
May 18, 2009 9.366 9.568 9.366 9.568 6,502,107 +0.27(+2.87%)
May 15, 2009 9.294 9.530 9.243 9.301 5,560,146 +0.00(+0.04%)
May 14, 2009 9.161 9.527 9.161 9.298 6,191,717 +0.06(+0.61%)
May 13, 2009 9.358 9.358 9.151 9.241 8,732,267 -0.22(-2.37%)
May 12, 2009 9.642 9.746 9.200 9.465 9,444,259 -0.15(-1.55%)
May 11, 2009 9.843 9.843 9.577 9.614 7,818,765 -0.32(-3.19%)
May 08, 2009 10.11 10.11 9.799 9.931 9,110,460 -0.12(-1.16%)
May 07, 2009 10.26 10.33 9.997 10.05 9,821,371 -0.10(-0.98%)
May 06, 2009 10.24 10.29 9.963 10.15 11,901,574 -0.01(-0.10%)
May 05, 2009 10.26 10.41 10.14 10.16 8,182,545 -0.10(-0.98%)
May 04, 2009 10.27 10.29 10.12 10.26 7,622,713 +0.16(+1.57%)
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.