Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.642 6.739 6.492 6.608 67,438,168 -0.09(-1.32%)
Jun 29, 2009 6.723 6.824 6.650 6.696 135,331,248 +0.00(+0.06%)
Jun 26, 2009 6.585 6.750 6.573 6.693 73,329,176 +0.08(+1.23%)
Jun 25, 2009 6.558 6.619 6.399 6.612 28,507,694 +0.15(+2.27%)
Jun 24, 2009 6.372 6.602 6.342 6.465 35,339,936 +0.13(+2.07%)
Jun 23, 2009 6.295 6.396 6.203 6.334 43,511,148 -0.01(-0.18%)
Jun 22, 2009 6.592 6.658 6.318 6.345 42,458,304 -0.32(-4.80%)
Jun 19, 2009 6.696 6.743 6.623 6.666 36,108,800 +0.06(+0.93%)
Jun 18, 2009 6.581 6.650 6.511 6.604 39,190,968 +0.01(+0.18%)
Jun 17, 2009 6.631 6.704 6.558 6.592 41,303,836 -0.05(-0.81%)
Jun 16, 2009 6.731 6.812 6.565 6.646 36,809,656 -0.07(-0.98%)
Jun 15, 2009 6.804 6.843 6.588 6.712 40,059,880 -0.15(-2.25%)
Jun 12, 2009 6.920 6.924 6.731 6.866 28,215,810 -0.03(-0.45%)
Jun 11, 2009 6.847 7.001 6.797 6.897 85,762,784 +0.10(+1.42%)
Jun 10, 2009 6.936 6.943 6.685 6.801 44,479,828 -0.03(-0.45%)
Jun 09, 2009 6.870 6.912 6.797 6.831 32,263,146 +0.03(+0.40%)
Jun 08, 2009 6.804 6.924 6.704 6.804 31,924,436 -0.08(-1.12%)
Jun 05, 2009 6.951 6.997 6.774 6.882 48,550,448 -0.06(-0.89%)
Jun 04, 2009 6.885 6.986 6.874 6.943 49,014,728 +0.01(+0.17%)
Jun 03, 2009 7.044 7.040 6.802 6.932 87,004,896 +0.00(+0.06%)
Jun 02, 2009 7.044 7.059 6.882 6.928 42,979,352 -0.11(-1.54%)
Jun 01, 2009 6.893 7.094 6.820 7.036 39,515,860 +0.24(+3.52%)
May 29, 2009 6.685 6.797 6.639 6.797 34,579,384 +0.11(+1.61%)
May 28, 2009 6.546 6.731 6.369 6.689 44,614,816 +0.16(+2.48%)
May 27, 2009 6.747 6.785 6.496 6.527 48,904,664 -0.24(-3.53%)
May 26, 2009 6.612 6.839 6.538 6.766 38,531,868 +0.07(+1.04%)
May 22, 2009 6.604 6.789 6.504 6.696 32,859,172 +0.08(+1.22%)
May 21, 2009 6.754 6.789 6.519 6.615 36,429,012 -0.22(-3.16%)
May 20, 2009 6.874 7.078 6.774 6.831 30,662,470 -0.06(-0.90%)
May 19, 2009 6.847 6.966 6.696 6.893 37,600,200 +0.07(+0.96%)
May 18, 2009 6.561 6.828 6.523 6.828 40,715,608 +0.30(+4.67%)
May 15, 2009 6.519 6.583 6.415 6.523 34,697,960 +0.03(+0.42%)
May 14, 2009 6.322 6.588 6.280 6.496 46,347,436 +0.26(+4.14%)
May 13, 2009 6.488 6.523 6.214 6.237 43,337,956 -0.35(-5.27%)
May 12, 2009 6.642 6.731 6.511 6.585 24,550,530 -0.06(-0.93%)
May 11, 2009 6.577 6.747 6.507 6.646 29,064,670 -0.06(-0.86%)
May 08, 2009 6.507 6.779 6.480 6.704 45,062,560 +0.25(+3.82%)
May 07, 2009 6.731 6.781 6.342 6.457 51,315,788 -0.16(-2.39%)
May 06, 2009 6.681 6.797 6.484 6.615 53,892,224 -0.02(-0.23%)
May 05, 2009 6.407 6.660 6.388 6.631 51,659,104 +0.17(+2.69%)
May 04, 2009 6.469 6.500 6.326 6.457 32,656,602 +0.09(+1.39%)
May 01, 2009 6.222 6.430 6.199 6.369 36,808,036 +0.02(+0.24%)
Apr 30, 2009 6.442 6.579 6.342 6.353 48,271,392 +0.00(+0.00%)
Apr 29, 2009 6.272 6.480 6.230 6.353 51,443,148 +0.10(+1.67%)
Apr 28, 2009 6.234 6.392 6.214 6.249 54,930,944 -0.10(-1.64%)
Apr 27, 2009 6.253 6.426 6.210 6.353 50,169,952 -0.12(-1.85%)
Apr 24, 2009 6.403 6.534 6.203 6.473 83,011,728 +0.06(+0.96%)
Apr 23, 2009 6.183 6.500 6.114 6.411 156,519,792 +0.71(+12.45%)
Apr 22, 2009 5.485 5.825 5.423 5.701 79,470,464 +0.19(+3.43%)
Apr 21, 2009 5.342 5.524 5.273 5.512 50,029,492 +0.09(+1.64%)
Apr 20, 2009 5.508 5.508 5.319 5.423 35,185,868 -0.13(-2.29%)
Apr 17, 2009 5.524 5.589 5.323 5.551 45,241,052 -0.01(-0.14%)
Apr 16, 2009 5.666 5.678 5.420 5.558 48,357,264 +0.03(+0.63%)
Apr 15, 2009 5.574 5.678 5.493 5.524 62,887,884 -0.02(-0.42%)
Apr 14, 2009 5.601 5.655 5.485 5.547 32,950,440 -0.10(-1.71%)
Apr 13, 2009 5.643 5.678 5.547 5.643 28,204,386 -0.15(-2.60%)
Apr 09, 2009 5.582 5.801 5.497 5.794 45,022,132 +0.41(+7.67%)
Apr 08, 2009 5.277 5.389 5.184 5.381 28,817,992 +0.14(+2.65%)
Apr 07, 2009 5.366 5.373 5.227 5.242 30,595,114 -0.17(-3.07%)
Apr 06, 2009 5.420 5.516 5.304 5.408 32,764,522 -0.11(-2.03%)
Apr 03, 2009 5.323 5.643 5.258 5.520 48,093,748 +0.27(+5.22%)
Apr 02, 2009 5.211 5.393 5.076 5.246 69,131,968 +0.18(+3.58%)
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.