Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 4.294 4.605 4.277 4.605 271,427,136 +0.35(+8.25%)
Jul 30, 2009 4.190 4.305 4.133 4.254 153,947,296 +0.16(+3.79%)
Jul 29, 2009 4.075 4.213 4.023 4.098 128,769,032 -0.01(-0.28%)
Jul 28, 2009 4.144 4.190 4.058 4.110 119,483,312 -0.01(-0.28%)
Jul 27, 2009 3.885 4.196 3.874 4.121 181,853,376 +0.22(+5.60%)
Jul 24, 2009 3.972 3.983 3.856 3.902 173,179,824 -0.12(-2.87%)
Jul 23, 2009 3.672 4.087 3.828 4.018 467,370,592 +0.35(+9.40%)
Jul 22, 2009 3.551 3.730 3.528 3.672 159,399,440 +0.10(+2.90%)
Jul 21, 2009 3.615 3.626 3.477 3.569 99,694,320 +0.01(+0.16%)
Jul 20, 2009 3.569 3.626 3.528 3.563 111,229,320 +0.03(+0.81%)
Jul 17, 2009 3.540 3.580 3.471 3.534 109,162,648 +0.01(+0.16%)
Jul 16, 2009 3.442 3.534 3.361 3.528 115,536,456 +0.05(+1.32%)
Jul 15, 2009 3.442 3.488 3.402 3.482 112,551,816 +0.12(+3.60%)
Jul 14, 2009 3.275 3.390 3.223 3.361 97,415,496 +0.09(+2.64%)
Jul 13, 2009 3.246 3.287 3.212 3.275 79,991,832 -0.02(-0.52%)
Jul 10, 2009 3.183 3.310 3.177 3.292 82,130,280 +0.05(+1.60%)
Jul 09, 2009 3.143 3.315 3.062 3.241 104,575,688 +0.16(+5.23%)
Jul 08, 2009 3.194 3.229 3.016 3.079 116,958,360 -0.10(-3.25%)
Jul 07, 2009 3.304 3.310 3.171 3.183 118,555,240 -0.13(-3.83%)
Jul 06, 2009 3.379 3.482 3.269 3.310 127,868,216 -0.08(-2.38%)
Jul 02, 2009 3.356 3.500 3.194 3.390 127,843,560 -0.01(-0.34%)
Jul 01, 2009 3.523 3.597 3.390 3.402 166,434,944 -0.09(-2.64%)
Jun 30, 2009 3.430 3.546 3.373 3.494 148,482,704 +0.17(+5.02%)
Jun 29, 2009 3.258 3.430 3.223 3.327 127,660,776 +0.10(+3.03%)
Jun 26, 2009 3.252 3.338 3.194 3.229 118,669,072 -0.04(-1.23%)
Jun 25, 2009 3.246 3.310 3.183 3.269 109,247,760 +0.03(+0.89%)
Jun 24, 2009 3.258 3.396 3.171 3.241 125,405,208 +0.06(+1.81%)
Jun 23, 2009 3.125 3.218 2.999 3.183 105,244,432 +0.09(+2.79%)
Jun 22, 2009 3.264 3.333 3.091 3.097 100,054,400 -0.20(-5.94%)
Jun 19, 2009 3.298 3.430 3.275 3.292 120,890,832 +0.02(+0.70%)
Jun 18, 2009 3.327 3.344 3.177 3.269 99,982,720 -0.02(-0.53%)
Jun 17, 2009 3.246 3.367 3.051 3.287 152,377,216 +0.02(+0.71%)
Jun 16, 2009 3.419 3.425 3.177 3.264 151,479,584 -0.18(-5.10%)
Jun 15, 2009 3.465 3.477 3.338 3.439 113,125,272 -0.08(-2.21%)
Jun 12, 2009 3.459 3.540 3.407 3.517 94,832,856 +0.07(+2.17%)
Jun 11, 2009 3.540 3.592 3.310 3.442 230,846,768 -0.12(-3.39%)
Jun 10, 2009 3.638 3.701 3.517 3.563 156,762,784 -0.04(-1.12%)
Jun 09, 2009 3.672 3.707 3.557 3.603 146,773,280 -0.07(-1.88%)
Jun 08, 2009 3.559 3.718 3.511 3.672 148,613,440 +0.01(+0.31%)
Jun 05, 2009 3.724 3.759 3.580 3.661 148,821,056 +0.00(+0.00%)
Jun 04, 2009 3.557 3.684 3.551 3.661 145,547,408 +0.10(+2.91%)
Jun 03, 2009 3.626 3.626 3.430 3.557 193,480,288 -0.13(-3.59%)
Jun 02, 2009 3.551 3.718 3.471 3.689 233,805,360 +0.16(+4.57%)
Jun 01, 2009 3.425 3.586 3.384 3.528 193,890,208 +0.22(+6.61%)
May 29, 2009 3.212 3.310 3.114 3.310 172,531,952 +0.11(+3.42%)
May 28, 2009 3.114 3.200 3.022 3.200 109,831,536 +0.13(+4.12%)
May 27, 2009 3.154 3.183 3.022 3.074 96,081,008 -0.03(-1.11%)
May 26, 2009 2.970 3.114 2.935 3.108 115,268,096 +0.08(+2.66%)
May 22, 2009 3.091 3.091 2.935 3.028 86,914,808 -0.04(-1.31%)
May 21, 2009 3.022 3.102 2.912 3.068 136,220,816 -0.12(-3.70%)
May 20, 2009 3.258 3.310 3.068 3.186 165,869,328 -0.05(-1.69%)
May 19, 2009 3.160 3.275 3.068 3.241 161,142,032 +0.07(+2.36%)
May 18, 2009 3.275 3.281 3.045 3.166 211,016,784 +0.01(+0.18%)
May 15, 2009 3.005 3.166 3.005 3.160 223,659,072 +0.19(+6.40%)
May 14, 2009 2.970 3.085 2.872 2.970 359,808,864 +0.12(+4.03%)
May 13, 2009 2.746 2.861 2.711 2.855 939,825,984 -0.31(-9.82%)
May 12, 2009 3.304 3.321 2.884 3.166 371,362,560 -0.33(-9.54%)
May 11, 2009 3.505 3.603 3.384 3.500 112,129,792 -0.09(-2.56%)
May 08, 2009 3.563 3.626 3.471 3.592 110,990,776 +0.10(+2.97%)
May 07, 2009 3.747 3.764 3.252 3.488 164,849,920 -0.12(-3.19%)
May 06, 2009 3.402 3.620 3.396 3.603 165,800,096 +0.24(+7.01%)
May 05, 2009 3.350 3.402 3.223 3.367 122,202,152 -0.01(-0.43%)
May 04, 2009 3.396 3.419 3.310 3.382 100,939,456 +0.11(+3.25%)
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.