Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 4.069 4.112 4.010 4.096 3,312,598 +0.08(+2.00%)
Sep 29, 2009 4.026 4.048 3.997 4.016 2,456,608 -0.03(-0.63%)
Sep 28, 2009 3.975 4.057 3.973 4.041 1,536,919 +0.07(+1.75%)
Sep 25, 2009 4.021 4.040 3.970 3.972 1,867,935 -0.03(-0.64%)
Sep 24, 2009 4.067 4.085 3.960 3.997 2,558,829 -0.06(-1.43%)
Sep 23, 2009 4.010 4.117 4.010 4.055 2,600,250 +0.03(+0.79%)
Sep 22, 2009 4.029 4.031 3.977 4.023 1,977,592 +0.03(+0.77%)
Sep 21, 2009 3.971 4.006 3.937 3.993 2,317,020 -0.02(-0.55%)
Sep 18, 2009 3.992 4.023 3.972 4.015 2,681,794 +0.01(+0.26%)
Sep 17, 2009 4.033 4.060 3.985 4.004 2,000,154 -0.04(-1.03%)
Sep 16, 2009 4.074 4.082 4.007 4.046 2,439,568 -0.02(-0.46%)
Sep 15, 2009 4.012 4.065 4.009 4.065 1,632,377 +0.06(+1.56%)
Sep 14, 2009 3.921 4.007 3.912 4.002 1,161,612 +0.04(+1.07%)
Sep 11, 2009 3.945 3.961 3.918 3.960 1,547,224 +0.02(+0.54%)
Sep 10, 2009 3.936 3.947 3.918 3.939 1,661,229 +0.01(+0.13%)
Sep 09, 2009 3.990 3.997 3.915 3.934 1,473,049 -0.04(-1.09%)
Sep 08, 2009 4.031 4.031 3.962 3.977 2,107,339 +0.03(+0.83%)
Sep 04, 2009 3.896 3.954 3.894 3.944 1,279,518 +0.07(+1.94%)
Sep 03, 2009 3.870 3.922 3.859 3.869 2,077,853 +0.03(+0.83%)
Sep 02, 2009 3.881 3.881 3.833 3.838 1,910,171 -0.06(-1.52%)
Sep 01, 2009 3.937 3.955 3.858 3.897 2,097,753 -0.03(-0.81%)
Aug 31, 2009 3.894 3.945 3.864 3.928 1,886,728 -0.02(-0.53%)
Aug 28, 2009 3.985 3.996 3.927 3.950 1,485,988 -0.01(-0.27%)
Aug 27, 2009 3.926 3.974 3.879 3.960 1,601,338 +0.03(+0.64%)
Aug 26, 2009 3.964 3.964 3.912 3.935 1,539,438 -0.03(-0.88%)
Aug 25, 2009 4.048 4.114 3.958 3.970 2,415,878 -0.05(-1.13%)
Aug 24, 2009 4.048 4.048 3.995 4.015 2,324,313 +0.03(+0.77%)
Aug 21, 2009 4.011 4.021 3.972 3.984 1,864,241 +0.01(+0.24%)
Aug 20, 2009 3.961 3.984 3.954 3.975 1,132,106 -0.01(-0.19%)
Aug 19, 2009 3.891 3.984 3.881 3.982 1,675,579 +0.01(+0.37%)
Aug 18, 2009 3.901 3.970 3.888 3.967 5,550,858 +0.08(+2.18%)
Aug 17, 2009 3.907 3.928 3.868 3.883 2,131,919 -0.10(-2.41%)
Aug 14, 2009 4.013 4.013 3.933 3.979 1,452,031 -0.00(-0.03%)
Aug 13, 2009 3.992 4.022 3.955 3.980 1,509,924 -0.04(-0.97%)
Aug 12, 2009 3.935 4.039 3.935 4.019 1,743,853 +0.07(+1.68%)
Aug 11, 2009 3.994 4.028 3.937 3.953 2,126,567 -0.10(-2.50%)
Aug 10, 2009 4.072 4.080 4.028 4.054 2,592,445 -0.04(-1.08%)
Aug 07, 2009 4.111 4.111 4.045 4.098 2,411,332 +0.03(+0.83%)
Aug 06, 2009 4.125 4.125 4.045 4.065 1,983,010 -0.07(-1.69%)
Aug 05, 2009 4.135 4.171 4.108 4.134 2,990,324 -0.01(-0.36%)
Aug 04, 2009 4.112 4.180 4.109 4.149 3,234,236 +0.06(+1.50%)
Aug 03, 2009 4.124 4.133 4.082 4.088 2,469,594 -0.01(-0.31%)
Jul 31, 2009 3.959 4.125 3.957 4.101 4,556,483 +0.15(+3.88%)
Jul 30, 2009 3.867 3.960 3.857 3.947 2,146,761 +0.10(+2.72%)
Jul 29, 2009 3.846 3.858 3.811 3.843 2,114,471 -0.01(-0.25%)
Jul 28, 2009 3.846 3.871 3.796 3.852 2,718,791 +0.02(+0.58%)
Jul 27, 2009 3.865 3.874 3.825 3.830 2,059,221 -0.03(-0.68%)
Jul 24, 2009 3.868 3.875 3.835 3.857 18,394 +0.01(+0.27%)
Jul 23, 2009 3.829 3.874 3.810 3.846 2,587,482 +0.05(+1.28%)
Jul 22, 2009 3.807 3.839 3.796 3.798 2,182,139 +0.00(+0.11%)
Jul 21, 2009 3.860 3.866 3.773 3.793 2,213,453 -0.01(-0.28%)
Jul 20, 2009 3.881 3.881 3.800 3.804 4,990,876 -0.00(-0.11%)
Jul 17, 2009 3.819 3.829 3.791 3.808 4,397,212 +0.01(+0.36%)
Jul 16, 2009 3.749 3.801 3.745 3.794 2,269,158 +0.03(+0.93%)
Jul 15, 2009 3.707 3.787 3.707 3.760 2,437,285 +0.10(+2.68%)
Jul 14, 2009 3.627 3.668 3.594 3.661 1,662,782 +0.08(+2.15%)
Jul 13, 2009 3.552 3.594 3.529 3.584 1,926,586 +0.02(+0.56%)
Jul 10, 2009 3.584 3.601 3.541 3.564 1,672,046 -0.04(-1.03%)
Jul 09, 2009 3.563 3.629 3.543 3.601 4,017,245 +0.09(+2.49%)
Jul 08, 2009 3.510 3.564 3.462 3.514 4,356,502 +0.00(+0.03%)
Jul 07, 2009 3.607 3.658 3.511 3.512 3,718,727 -0.13(-3.59%)
Jul 06, 2009 3.647 3.649 3.594 3.643 1,745,728 -0.02(-0.46%)
Jul 02, 2009 3.687 3.720 3.659 3.660 1,529,701 -0.04(-1.06%)
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.