Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.370 5.420 5.050 5.180 107,708 -0.30(-5.47%)
Jul 30, 2009 5.380 5.500 5.140 5.480 116,184 +0.10(+1.86%)
Jul 29, 2009 5.200 5.400 5.200 5.380 116,361 -0.02(-0.37%)
Jul 28, 2009 5.100 5.400 5.030 5.400 327,873 +0.31(+6.09%)
Jul 27, 2009 5.110 5.160 5.010 5.090 52,752 -0.09(-1.74%)
Jul 24, 2009 5.190 5.240 5.000 5.180 26,648 +0.04(+0.78%)
Jul 23, 2009 5.090 5.270 5.040 5.140 66,185 +0.07(+1.38%)
Jul 22, 2009 5.040 5.170 5.040 5.070 28,451 -0.04(-0.78%)
Jul 21, 2009 5.140 5.160 4.850 5.110 74,934 -0.10(-1.92%)
Jul 20, 2009 5.220 5.300 5.140 5.210 40,672 +0.08(+1.56%)
Jul 17, 2009 5.160 5.180 5.020 5.130 99,558 -0.08(-1.54%)
Jul 16, 2009 5.160 5.270 5.030 5.210 79,586 +0.10(+1.96%)
Jul 15, 2009 4.800 5.290 4.800 5.110 304,304 +0.26(+5.36%)
Jul 14, 2009 4.630 4.980 4.630 4.850 110,059 +0.16(+3.41%)
Jul 13, 2009 4.590 4.740 4.510 4.690 120,170 -0.04(-0.85%)
Jul 10, 2009 4.870 4.870 4.640 4.730 138,094 -0.08(-1.66%)
Jul 09, 2009 4.800 4.990 4.740 4.810 59,956 +0.01(+0.21%)
Jul 08, 2009 4.880 5.050 4.723 4.800 105,632 +0.02(+0.42%)
Jul 07, 2009 4.920 5.080 4.760 4.780 224,863 -0.23(-4.59%)
Jul 06, 2009 4.980 5.110 4.800 5.010 67,033 -0.15(-2.91%)
Jul 02, 2009 5.130 5.280 5.080 5.160 93,302 -0.07(-1.34%)
Jul 01, 2009 4.890 5.350 4.890 5.230 278,356 +0.23(+4.60%)
Jun 30, 2009 5.000 5.090 4.800 5.000 292,531 -0.02(-0.40%)
Jun 29, 2009 5.000 5.050 4.790 5.020 127,949 +0.08(+1.62%)
Jun 26, 2009 4.910 5.130 4.660 4.940 440,831 +0.10(+2.07%)
Jun 25, 2009 4.740 4.950 4.710 4.840 102,985 +0.09(+1.89%)
Jun 24, 2009 4.770 4.850 4.650 4.750 95,031 +0.00(+0.00%)
Jun 23, 2009 4.890 4.960 4.630 4.750 204,223 -0.18(-3.65%)
Jun 22, 2009 5.100 5.130 4.840 4.930 121,008 -0.11(-2.18%)
Jun 19, 2009 5.140 5.280 5.000 5.040 123,559 -0.18(-3.45%)
Jun 18, 2009 5.300 5.600 4.840 5.220 485,830 -0.08(-1.51%)
Jun 17, 2009 5.150 5.300 4.870 5.300 343,642 +0.30(+6.00%)
Jun 16, 2009 5.000 5.240 4.940 5.000 410,360 +0.05(+1.01%)
Jun 15, 2009 5.200 5.250 4.950 4.950 588,112 +0.31(+6.68%)
Jun 12, 2009 4.580 4.690 4.570 4.640 104,322 +0.02(+0.43%)
Jun 11, 2009 4.370 4.650 4.360 4.620 297,508 +0.25(+5.72%)
Jun 10, 2009 4.500 4.600 4.110 4.370 217,462 -0.05(-1.13%)
Jun 09, 2009 4.110 4.630 4.110 4.420 354,918 +0.31(+7.54%)
Jun 08, 2009 3.940 4.110 3.895 4.110 198,772 +0.06(+1.48%)
Jun 05, 2009 4.020 4.170 3.880 4.050 61,698 +0.01(+0.25%)
Jun 04, 2009 4.100 4.150 3.880 4.040 84,105 -0.11(-2.65%)
Jun 03, 2009 4.170 4.210 3.940 4.150 55,309 -0.06(-1.43%)
Jun 02, 2009 4.000 4.270 4.000 4.210 46,946 +0.08(+1.94%)
Jun 01, 2009 3.890 4.270 3.850 4.130 83,706 +0.23(+5.90%)
May 29, 2009 3.990 4.020 3.800 3.900 54,943 +0.00(+0.00%)
May 28, 2009 3.910 3.940 3.790 3.900 68,120 +0.02(+0.52%)
May 27, 2009 3.875 3.960 3.770 3.880 41,414 +0.04(+1.04%)
May 26, 2009 3.650 3.890 3.650 3.840 62,400 +0.13(+3.50%)
May 22, 2009 3.620 3.800 3.570 3.710 64,588 +0.04(+1.09%)
May 21, 2009 3.810 3.850 3.410 3.670 187,169 -0.22(-5.66%)
May 20, 2009 3.970 4.020 3.880 3.890 59,036 -0.05(-1.27%)
May 19, 2009 3.930 4.090 3.920 3.940 97,986 +0.07(+1.81%)
May 18, 2009 3.790 4.070 3.790 3.870 49,050 +0.17(+4.59%)
May 15, 2009 3.710 3.880 3.660 3.700 42,456 -0.08(-2.12%)
May 14, 2009 3.560 3.780 3.550 3.780 59,386 +0.22(+6.18%)
May 13, 2009 3.710 3.910 3.510 3.560 134,274 -0.35(-8.95%)
May 12, 2009 4.150 4.150 3.700 3.910 229,154 -0.20(-4.87%)
May 11, 2009 4.420 4.420 4.050 4.110 55,797 -0.31(-7.01%)
May 08, 2009 4.260 4.420 4.050 4.420 130,742 +0.27(+6.51%)
May 07, 2009 4.280 4.280 3.990 4.150 75,272 -0.06(-1.43%)
May 06, 2009 4.420 4.420 4.200 4.210 29,340 -0.17(-3.88%)
May 05, 2009 4.490 4.490 4.340 4.380 80,765 -0.04(-0.90%)
May 04, 2009 4.290 4.460 4.240 4.420 123,983 +0.17(+4.00%)
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.