Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 3.180 3.241 3.167 3.170 430,592,000 +0.02(+0.60%)
Mar 30, 2009 3.152 3.167 3.095 3.151 4,167,822,592 -0.16(-4.90%)
Mar 26, 2009 3.252 3.317 3.245 3.314 813,325,312 +0.10(+3.17%)
Mar 25, 2009 3.245 3.268 3.132 3.212 1,065,037,824 -0.00(-0.01%)
Mar 24, 2009 3.208 3.301 3.179 3.212 1,015,251,968 -0.03(-1.08%)
Mar 23, 2009 3.098 3.262 3.069 3.247 1,228,993,024 +0.18(+5.98%)
Mar 20, 2009 3.079 3.110 3.033 3.064 1,470,957,568 -0.00(-0.03%)
Mar 19, 2009 3.072 3.112 3.023 3.065 4,146,144,512 +0.00(+0.10%)
Mar 18, 2009 3.013 3.121 3.007 3.062 2,303,617,024 +0.06(+1.87%)
Mar 17, 2009 2.872 3.007 2.867 3.006 2,225,771,008 +0.13(+4.44%)
Mar 16, 2009 2.911 2.937 2.840 2.878 2,313,620,992 -0.02(-0.53%)
Mar 13, 2009 2.904 2.931 2.865 2.893 688,292,864 -0.01(-0.44%)
Mar 12, 2009 2.802 2.913 2.775 2.906 2,074,998,272 +0.11(+3.96%)
Mar 11, 2009 2.709 2.837 2.702 2.795 2,720,863,232 +0.12(+4.57%)
Mar 10, 2009 2.560 2.689 2.544 2.673 2,703,340,032 +0.17(+6.64%)
Mar 09, 2009 2.539 2.642 2.490 2.507 1,493,425,152 -0.07(-2.57%)
Mar 06, 2009 2.664 2.666 2.483 2.573 4,086,726,656 -0.11(-3.98%)
Mar 05, 2009 2.728 2.771 2.668 2.679 1,564,726,272 -0.07(-2.56%)
Mar 04, 2009 2.720 2.798 2.698 2.750 1,850,743,296 +0.10(+3.67%)
Mar 02, 2009 2.658 2.751 2.644 2.652 2,095,492,608 -0.04(-1.53%)
Feb 27, 2009 2.652 2.754 2.644 2.694 1,562,730,496 +0.00(+0.13%)
Feb 26, 2009 2.775 2.802 2.683 2.690 926,195,712 -0.06(-2.16%)
Feb 25, 2009 2.710 2.802 2.692 2.749 2,610,453,504 +0.03(+1.01%)
Feb 24, 2009 2.637 2.741 2.624 2.722 2,395,366,400 +0.10(+3.80%)
Feb 23, 2009 2.764 2.775 2.609 2.622 2,228,555,776 -0.13(-4.66%)
Feb 20, 2009 2.696 2.787 2.684 2.751 1,924,620,800 +0.02(+0.62%)
Feb 19, 2009 2.816 2.843 2.718 2.734 3,354,427,392 -0.11(-3.95%)
Feb 18, 2009 2.867 2.891 2.796 2.846 1,381,367,296 -0.00(-0.17%)
Feb 17, 2009 2.922 2.927 2.843 2.851 1,327,148,544 -0.14(-4.67%)
Feb 13, 2009 2.985 3.014 2.959 2.991 753,025,536 -0.00(-0.11%)
Feb 12, 2009 2.890 3.008 2.890 2.994 2,478,945,792 +0.07(+2.53%)
Feb 11, 2009 2.906 2.965 2.888 2.920 1,300,085,248 -0.03(-1.03%)
Feb 10, 2009 3.056 3.092 2.927 2.950 2,743,144,960 -0.14(-4.57%)
Feb 09, 2009 3.016 3.106 3.001 3.092 1,631,965,696 +0.08(+2.80%)
Feb 06, 2009 2.926 3.016 2.925 3.007 1,401,513,472 +0.10(+3.38%)
Feb 05, 2009 2.798 2.933 2.793 2.909 1,915,754,496 +0.09(+3.11%)
Feb 04, 2009 2.811 2.903 2.808 2.821 2,406,275,072 +0.02(+0.61%)
Feb 03, 2009 2.772 2.816 2.723 2.804 672,881,152 +0.04(+1.61%)
Feb 02, 2009 2.687 2.775 2.681 2.760 332,506,112 +0.04(+1.53%)
Jan 30, 2009 2.793 2.824 2.715 2.718 1,105,330,176 -0.09(-3.09%)
Jan 29, 2009 2.808 2.845 2.793 2.805 618,337,792 -0.04(-1.27%)
Jan 28, 2009 2.778 2.865 2.760 2.841 2,845,478,400 +0.10(+3.82%)
Jan 27, 2009 2.720 2.761 2.707 2.736 828,132,864 +0.03(+1.22%)
Jan 26, 2009 2.680 2.744 2.663 2.703 1,443,198,464 +0.04(+1.45%)
Jan 23, 2009 2.618 2.710 2.609 2.665 2,036,144,640 +0.00(+0.00%)
Jan 22, 2009 2.655 2.714 2.588 2.665 3,094,056,960 +0.17(+6.68%)
Jan 21, 2009 2.394 2.500 2.392 2.498 439,342,080 +0.14(+5.92%)
Jan 20, 2009 2.471 2.473 2.358 2.358 3,330,474,496 -0.12(-5.02%)
Jan 16, 2009 2.542 2.545 2.425 2.483 94,139,392 -0.03(-1.26%)
Jan 15, 2009 2.430 2.537 2.414 2.515 2,298,046,464 -0.06(-2.29%)
Jan 14, 2009 2.601 2.631 2.555 2.574 4,173,903,360 -0.07(-2.71%)
Jan 13, 2009 2.661 2.707 2.604 2.645 2,323,182,592 -0.03(-1.07%)
Jan 12, 2009 2.728 2.744 2.640 2.674 825,464,320 -0.06(-2.12%)
Jan 09, 2009 2.811 2.816 2.719 2.732 237,995,008 -0.06(-2.29%)
Jan 08, 2009 2.727 2.809 2.716 2.796 1,287,877,120 +0.05(+1.86%)
Jan 07, 2009 2.769 2.790 2.722 2.745 1,947,273,728 -0.06(-2.16%)
Jan 06, 2009 2.894 2.931 2.786 2.805 2,097,536,000 -0.05(-1.65%)
Jan 05, 2009 2.810 2.901 2.796 2.852 1,204,762,624 +0.12(+4.22%)
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.