Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.574 7.749 7.433 7.679 124,982 +0.11(+1.39%)
May 28, 2009 7.665 7.757 7.342 7.574 77,999 +0.03(+0.37%)
May 27, 2009 8.024 8.024 7.497 7.546 115,674 -0.53(-6.53%)
May 26, 2009 7.447 8.136 7.447 8.073 165,670 +0.54(+7.18%)
May 22, 2009 7.609 7.721 7.419 7.532 165,033 -0.04(-0.46%)
May 21, 2009 7.598 7.693 7.412 7.567 175,309 -0.12(-1.55%)
May 20, 2009 7.988 8.045 7.595 7.686 182,238 -0.14(-1.80%)
May 19, 2009 8.087 8.094 7.735 7.827 94,684 -0.30(-3.72%)
May 18, 2009 7.700 8.213 7.700 8.129 261,162 +0.59(+7.83%)
May 15, 2009 7.581 7.855 7.314 7.539 220,266 -0.08(-1.01%)
May 14, 2009 7.778 8.052 7.574 7.616 267,939 -0.15(-1.90%)
May 13, 2009 8.115 8.262 7.658 7.764 305,177 -0.41(-4.99%)
May 12, 2009 8.628 8.649 7.778 8.171 261,633 -0.39(-4.59%)
May 11, 2009 8.670 8.698 8.340 8.565 136,081 -0.41(-4.62%)
May 08, 2009 8.860 9.014 8.445 8.979 201,053 +0.37(+4.24%)
May 07, 2009 9.042 9.176 8.473 8.614 169,236 -0.25(-2.85%)
May 06, 2009 8.986 8.986 8.438 8.867 242,438 +0.12(+1.37%)
May 05, 2009 9.225 9.225 8.396 8.747 310,034 -0.58(-6.18%)
May 04, 2009 8.923 9.323 8.726 9.323 216,708 +0.62(+7.10%)
May 01, 2009 8.881 8.888 8.424 8.705 419,779 -0.22(-2.44%)
Apr 30, 2009 8.993 9.387 8.853 8.923 168,853 +0.01(+0.08%)
Apr 29, 2009 8.698 9.492 8.572 8.916 256,014 +0.34(+4.02%)
Apr 28, 2009 8.473 8.916 8.410 8.572 207,146 +0.04(+0.41%)
Apr 27, 2009 8.944 9.028 8.389 8.536 294,377 -0.63(-6.83%)
Apr 24, 2009 8.944 9.548 8.853 9.162 291,957 +0.31(+3.49%)
Apr 23, 2009 8.024 9.127 8.009 8.853 394,525 +0.88(+11.01%)
Apr 22, 2009 7.728 8.494 7.581 7.974 308,073 +0.09(+1.16%)
Apr 21, 2009 7.321 7.953 7.180 7.883 245,127 +0.53(+7.27%)
Apr 20, 2009 7.932 7.946 7.258 7.349 287,788 -0.91(-10.98%)
Apr 17, 2009 8.115 8.438 7.939 8.255 234,829 +0.18(+2.17%)
Apr 16, 2009 7.820 8.143 7.279 8.080 315,564 +0.37(+4.83%)
Apr 15, 2009 7.370 7.792 7.370 7.707 134,350 +0.28(+3.78%)
Apr 14, 2009 7.532 7.862 7.244 7.426 226,721 -0.30(-3.82%)
Apr 13, 2009 7.468 7.728 7.209 7.721 192,103 +0.14(+1.85%)
Apr 09, 2009 7.286 7.890 7.286 7.581 302,118 +0.56(+7.90%)
Apr 08, 2009 6.513 7.026 6.478 7.026 214,485 +0.56(+8.58%)
Apr 07, 2009 7.040 7.328 6.443 6.471 276,729 -0.78(-10.76%)
Apr 06, 2009 7.173 7.426 7.040 7.251 306,295 -0.04(-0.48%)
Apr 03, 2009 6.991 7.293 6.935 7.286 86,506 +0.28(+4.01%)
Apr 02, 2009 6.401 7.103 6.302 7.005 250,659 +0.83(+13.42%)
Apr 01, 2009 5.803 6.183 5.642 6.176 201,689 +0.20(+3.41%)
Mar 31, 2009 5.733 6.183 5.515 5.972 179,625 +0.33(+5.85%)
Mar 30, 2009 5.614 5.684 5.389 5.642 170,118 -0.77(-12.05%)
Mar 26, 2009 6.232 6.464 6.112 6.415 164,742 +0.29(+4.70%)
Mar 25, 2009 5.909 6.190 5.550 6.127 209,400 +0.27(+4.68%)
Mar 24, 2009 6.288 6.689 5.733 5.853 281,796 -0.63(-9.75%)
Mar 23, 2009 5.733 6.485 5.621 6.485 348,659 +0.39(+6.34%)
Mar 20, 2009 6.927 6.963 6.098 6.098 199,012 -0.74(-10.79%)
Mar 19, 2009 6.253 7.251 6.070 6.836 292,442 +0.91(+15.42%)
Mar 18, 2009 5.614 6.246 5.614 5.923 220,300 +0.25(+4.46%)
Mar 17, 2009 5.305 5.719 5.213 5.670 233,635 +0.32(+6.04%)
Mar 16, 2009 5.649 5.824 5.305 5.347 131,361 -0.28(-4.99%)
Mar 13, 2009 5.895 6.007 5.410 5.628 0 -0.23(-3.96%)
Mar 12, 2009 5.150 5.916 5.009 5.860 164,029 +0.65(+12.40%)
Mar 11, 2009 5.529 5.698 5.045 5.213 216,873 -0.29(-5.24%)
Mar 10, 2009 4.925 5.529 4.925 5.501 193,049 +0.75(+15.83%)
Mar 09, 2009 4.728 4.946 4.623 4.749 176,724 -0.04(-0.73%)
Mar 06, 2009 4.925 4.939 4.490 4.785 0 -0.22(-4.49%)
Mar 05, 2009 5.227 5.508 4.897 5.009 100,719 -0.37(-6.80%)
Mar 04, 2009 5.269 5.494 4.953 5.375 152,347 -0.01(-0.13%)
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.