Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.416 6.863 6.335 6.814 26,775,314 +0.26(+4.03%)
Mar 30, 2009 6.588 6.641 6.159 6.550 27,945,002 -0.74(-10.18%)
Mar 26, 2009 7.116 7.380 6.902 7.292 31,047,682 +0.29(+4.17%)
Mar 25, 2009 7.676 7.813 6.546 7.000 44,619,764 -0.60(-7.92%)
Mar 24, 2009 7.317 8.066 7.144 7.602 35,749,024 -0.03(-0.42%)
Mar 23, 2009 7.043 7.637 6.997 7.634 38,303,080 +1.16(+18.01%)
Mar 20, 2009 7.077 7.077 6.349 6.469 32,615,806 -0.86(-11.72%)
Mar 19, 2009 5.666 7.690 6.905 7.327 50,286,780 -0.08(-1.05%)
Mar 18, 2009 5.666 7.422 5.532 7.405 63,031,004 +1.72(+30.28%)
Mar 17, 2009 5.427 5.694 5.043 5.684 30,715,428 +0.41(+7.81%)
Mar 16, 2009 5.325 5.828 5.244 5.272 34,129,804 +0.14(+2.74%)
Mar 13, 2009 5.346 5.603 4.751 5.131 0 -0.12(-2.28%)
Mar 12, 2009 4.790 5.325 4.424 5.251 39,533,484 +0.46(+9.54%)
Mar 11, 2009 4.727 4.864 4.512 4.793 33,314,894 +0.18(+3.97%)
Mar 10, 2009 4.149 4.656 3.987 4.610 44,517,796 +0.57(+14.01%)
Mar 09, 2009 3.921 4.396 3.811 4.044 54,224,372 -0.69(-14.51%)
Mar 06, 2009 4.966 4.990 4.452 4.730 0 -0.07(-1.39%)
Mar 05, 2009 5.103 5.117 4.624 4.797 43,463,728 -0.48(-9.07%)
Mar 04, 2009 5.374 5.448 4.807 5.276 33,777,080 -0.39(-6.95%)
Mar 02, 2009 5.529 5.814 5.480 5.670 32,208,232 -0.23(-3.88%)
Feb 27, 2009 6.015 6.257 5.712 5.898 0 -0.77(-11.60%)
Feb 26, 2009 6.345 7.067 6.268 6.673 55,627,752 +1.00(+17.69%)
Feb 25, 2009 5.853 5.895 5.304 5.670 39,525,932 -0.19(-3.19%)
Feb 24, 2009 5.536 5.895 5.293 5.856 56,151,684 +0.30(+5.32%)
Feb 23, 2009 6.187 6.247 5.532 5.561 31,245,526 -0.43(-7.11%)
Feb 20, 2009 5.631 6.215 5.321 5.986 56,514,020 +0.24(+4.23%)
Feb 19, 2009 6.553 6.588 5.652 5.744 34,873,476 -0.65(-10.18%)
Feb 18, 2009 6.405 6.553 6.166 6.395 30,479,006 +0.19(+3.00%)
Feb 17, 2009 6.880 7.028 6.106 6.208 45,225,572 -1.01(-13.99%)
Feb 13, 2009 7.785 7.785 7.109 7.218 24,853,260 -0.56(-7.15%)
Feb 12, 2009 7.535 7.866 7.408 7.774 25,529,038 -0.09(-1.12%)
Feb 11, 2009 8.021 8.095 7.704 7.862 20,856,774 +0.07(+0.95%)
Feb 10, 2009 8.225 8.506 7.750 7.788 32,698,280 -0.55(-6.59%)
Feb 09, 2009 7.975 8.454 7.859 8.337 28,313,346 +0.67(+8.67%)
Feb 06, 2009 8.165 8.359 7.137 7.672 64,410,388 -0.46(-5.67%)
Feb 05, 2009 7.429 8.397 7.271 8.133 32,165,986 +0.72(+9.79%)
Feb 04, 2009 8.007 8.242 7.359 7.408 39,478,708 -0.56(-6.98%)
Feb 03, 2009 8.499 8.869 7.630 7.964 51,071,516 -0.14(-1.74%)
Feb 02, 2009 8.031 8.334 7.711 8.105 27,158,060 -0.06(-0.78%)
Jan 30, 2009 8.499 8.499 7.978 8.168 0 -0.05(-0.56%)
Jan 29, 2009 8.418 8.668 8.130 8.214 27,291,152 -0.61(-6.86%)
Jan 28, 2009 8.865 9.207 8.415 8.820 57,551,480 +1.03(+13.19%)
Jan 27, 2009 7.232 8.007 6.923 7.792 69,165,072 +0.89(+12.84%)
Jan 26, 2009 8.770 8.830 6.810 6.905 76,049,568 -1.71(-19.89%)
Jan 23, 2009 8.214 10.01 8.109 8.619 100,971,392 +0.56(+6.94%)
Jan 22, 2009 11.34 11.79 7.771 8.059 131,613,648 -4.71(-36.86%)
Jan 21, 2009 12.31 12.88 12.21 12.76 24,658,280 +0.96(+8.11%)
Jan 20, 2009 13.82 13.88 11.79 11.81 25,269,990 -2.20(-15.70%)
Jan 16, 2009 13.94 14.61 13.64 14.01 14,229,389 +0.40(+2.98%)
Jan 15, 2009 13.50 14.11 13.03 13.60 13,782,394 +0.12(+0.91%)
Jan 14, 2009 13.77 13.89 13.24 13.48 12,917,979 -0.66(-4.66%)
Jan 13, 2009 14.43 14.88 14.00 14.14 16,191,226 -0.49(-3.32%)
Jan 12, 2009 15.31 15.49 14.38 14.62 14,379,015 -0.77(-5.01%)
Jan 09, 2009 15.91 15.94 15.24 15.39 10,897,308 -0.49(-3.08%)
Jan 08, 2009 15.43 15.95 15.35 15.88 7,833,742 +0.38(+2.47%)
Jan 07, 2009 15.87 15.96 15.37 15.50 10,255,747 -0.57(-3.53%)
Jan 06, 2009 16.20 16.53 15.86 16.07 9,370,590 -0.00(-0.02%)
Jan 05, 2009 16.19 16.39 15.84 16.07 7,913,330 -0.22(-1.34%)
Jan 02, 2009 16.31 16.44 15.84 16.29 0 +0.15(+0.96%)
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.