Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.846 1.942 1.832 1.899 82,355,960 +0.00(+0.24%)
Feb 26, 2009 1.899 1.958 1.871 1.894 121,828,840 +0.06(+3.25%)
Feb 25, 2009 1.809 1.890 1.747 1.835 76,566,816 +0.02(+1.14%)
Feb 24, 2009 1.674 1.816 1.672 1.814 71,896,952 +0.15(+8.95%)
Feb 23, 2009 1.775 1.784 1.653 1.665 74,080,176 -0.08(-4.60%)
Feb 20, 2009 1.679 1.773 1.663 1.745 83,946,704 +0.04(+2.56%)
Feb 19, 2009 1.880 1.897 1.702 1.702 81,105,048 -0.14(-7.71%)
Feb 18, 2009 1.796 1.903 1.793 1.844 70,450,488 +0.05(+2.68%)
Feb 17, 2009 1.835 1.878 1.789 1.796 85,006,312 -0.11(-5.78%)
Feb 13, 2009 1.864 1.929 1.851 1.906 83,320,632 -0.00(-0.12%)
Feb 12, 2009 1.844 1.919 1.803 1.908 111,632,400 +0.04(+2.09%)
Feb 11, 2009 1.966 2.039 1.803 1.869 216,218,384 -0.27(-12.55%)
Feb 10, 2009 2.231 2.261 2.096 2.137 122,949,888 -0.10(-4.31%)
Feb 09, 2009 2.254 2.286 2.172 2.234 78,067,800 -0.03(-1.32%)
Feb 06, 2009 2.153 2.277 2.117 2.263 126,249,720 +0.12(+5.45%)
Feb 05, 2009 1.947 2.169 1.926 2.147 100,204,648 +0.15(+7.34%)
Feb 04, 2009 1.949 2.098 1.949 2.000 84,947,096 +0.06(+2.83%)
Feb 03, 2009 1.926 1.961 1.874 1.945 43,272,628 +0.02(+1.19%)
Feb 02, 2009 1.796 1.942 1.786 1.922 63,008,940 +0.10(+5.41%)
Jan 30, 2009 1.885 1.936 1.800 1.823 55,243,584 -0.08(-3.99%)
Jan 29, 2009 1.949 1.972 1.890 1.899 45,036,312 -0.12(-5.80%)
Jan 28, 2009 2.004 2.048 1.940 2.016 78,899,112 +0.08(+4.15%)
Jan 27, 2009 1.858 1.949 1.851 1.936 79,067,864 +0.11(+5.90%)
Jan 26, 2009 1.776 1.881 1.747 1.828 63,418,448 +0.06(+3.37%)
Jan 23, 2009 1.653 1.821 1.651 1.768 69,072,712 +0.07(+3.91%)
Jan 22, 2009 1.679 1.747 1.640 1.702 59,702,056 -0.03(-1.85%)
Jan 21, 2009 1.686 1.745 1.624 1.734 70,692,272 +0.08(+4.85%)
Jan 20, 2009 1.828 1.835 1.640 1.653 76,940,568 -0.18(-9.76%)
Jan 16, 2009 1.784 1.848 1.727 1.832 90,625,664 +0.10(+5.55%)
Jan 15, 2009 1.686 1.764 1.651 1.736 108,818,168 +0.06(+3.56%)
Jan 14, 2009 1.692 1.713 1.651 1.676 106,278,616 -0.08(-4.44%)
Jan 13, 2009 1.686 1.821 1.653 1.754 198,883,376 +0.01(+0.53%)
Jan 12, 2009 1.819 1.828 1.720 1.745 70,367,424 -0.07(-4.04%)
Jan 09, 2009 1.926 1.926 1.814 1.819 83,003,056 -0.11(-5.60%)
Jan 08, 2009 1.952 1.952 1.807 1.926 110,594,120 -0.05(-2.55%)
Jan 07, 2009 2.055 2.055 1.905 1.977 94,852,464 -0.13(-6.02%)
Jan 06, 2009 2.094 2.163 2.048 2.103 71,720,432 +0.07(+3.40%)
Jan 05, 2009 1.975 2.080 1.961 2.034 76,935,032 +0.04(+1.84%)
Jan 02, 2009 1.851 2.011 1.844 1.997 54,207,028 +0.15(+7.93%)
Dec 31, 2008 1.816 1.897 1.784 1.851 48,142,784 +0.01(+0.62%)
Dec 30, 2008 1.800 1.867 1.759 1.839 44,680,128 +0.06(+3.48%)
Dec 29, 2008 1.745 1.778 1.633 1.777 50,164,700 +0.06(+3.20%)
Dec 26, 2008 1.770 1.793 1.674 1.722 24,653,806 -0.05(-2.72%)
Dec 24, 2008 1.777 1.821 1.734 1.770 16,000,470 -0.04(-2.40%)
Dec 23, 2008 1.851 1.890 1.786 1.814 41,158,768 -0.03(-1.37%)
Dec 22, 2008 1.984 1.988 1.768 1.839 56,955,524 -0.11(-5.87%)
Dec 19, 2008 1.965 2.041 1.947 1.954 67,621,368 +0.01(+0.71%)
Dec 18, 2008 2.124 2.130 1.915 1.940 60,041,012 -0.20(-9.23%)
Dec 17, 2008 2.000 2.167 1.972 2.137 73,513,104 +0.10(+4.95%)
Dec 16, 2008 1.926 2.041 1.908 2.036 56,899,092 +0.13(+6.73%)
Dec 15, 2008 1.984 1.995 1.846 1.908 51,999,240 -0.06(-3.26%)
Dec 12, 2008 1.823 1.984 1.786 1.972 74,050,808 +0.09(+5.01%)
Dec 11, 2008 1.949 2.018 1.855 1.878 63,522,104 -0.08(-4.21%)
Dec 10, 2008 1.825 2.007 1.796 1.961 104,775,792 +0.17(+9.48%)
Dec 09, 2008 1.612 1.855 1.594 1.791 90,455,048 +0.16(+9.69%)
Dec 08, 2008 1.720 1.754 1.594 1.633 77,179,320 -0.06(-3.26%)
Dec 05, 2008 1.573 1.695 1.546 1.688 47,803,024 +0.06(+3.96%)
Dec 04, 2008 1.704 1.789 1.585 1.624 50,832,168 -0.11(-6.60%)
Dec 03, 2008 1.653 1.741 1.575 1.738 63,733,036 +0.08(+5.13%)
Dec 02, 2008 1.596 1.673 1.575 1.653 52,325,368 +0.09(+5.56%)
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.