Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.520 3.600 3.450 3.500 6,690 -0.01(-0.35%)
Jun 29, 2009 3.540 3.550 3.500 3.512 8,300 -0.04(-1.06%)
Jun 26, 2009 3.470 3.550 3.420 3.550 31,153 +0.00(+0.00%)
Jun 25, 2009 3.420 3.659 3.400 3.550 32,809 +0.08(+2.31%)
Jun 24, 2009 3.850 3.900 3.470 3.470 30,293 -0.41(-10.57%)
Jun 23, 2009 3.900 3.910 3.860 3.880 14,365 +0.01(+0.26%)
Jun 22, 2009 3.860 3.980 3.840 3.870 73,699 -0.03(-0.77%)
Jun 19, 2009 3.530 4.130 3.530 3.900 98,354 +0.38(+10.80%)
Jun 18, 2009 3.360 3.560 3.360 3.520 26,504 +0.10(+2.92%)
Jun 17, 2009 3.510 3.510 3.340 3.420 54,907 -0.06(-1.72%)
Jun 16, 2009 3.300 3.490 3.250 3.480 50,047 +0.13(+3.88%)
Jun 15, 2009 3.410 3.410 3.330 3.350 38,605 -0.05(-1.47%)
Jun 12, 2009 3.400 3.550 3.400 3.400 35,237 +0.00(+0.00%)
Jun 11, 2009 3.360 3.500 3.360 3.400 42,289 -0.01(-0.29%)
Jun 10, 2009 3.510 3.560 3.340 3.410 68,491 -0.09(-2.57%)
Jun 09, 2009 3.780 3.780 3.200 3.500 281,222 -0.28(-7.41%)
Jun 08, 2009 2.840 3.780 2.700 3.780 387,671 +0.99(+35.48%)
Jun 05, 2009 2.670 2.790 2.650 2.790 104,960 +0.19(+7.31%)
Jun 04, 2009 2.600 2.610 2.580 2.600 91,706 +0.02(+0.78%)
Jun 03, 2009 2.540 2.600 2.540 2.580 19,494 +0.03(+1.18%)
Jun 02, 2009 2.500 2.600 2.500 2.550 54,419 +0.05(+2.00%)
Jun 01, 2009 2.450 2.630 2.450 2.500 52,875 +0.08(+3.31%)
May 29, 2009 2.500 2.670 2.420 2.420 43,447 -0.14(-5.47%)
May 28, 2009 2.510 2.620 2.490 2.560 32,881 -0.00(-0.01%)
May 27, 2009 2.590 2.630 2.520 2.560 32,270 -0.04(-1.53%)
May 26, 2009 2.550 2.740 2.510 2.600 50,510 +0.03(+1.17%)
May 22, 2009 2.600 2.700 2.540 2.570 37,503 -0.01(-0.39%)
May 21, 2009 2.830 2.830 2.450 2.580 78,748 -0.22(-7.86%)
May 20, 2009 2.350 2.940 2.350 2.800 231,875 +0.36(+14.75%)
May 19, 2009 2.350 2.450 2.312 2.440 28,372 +0.04(+1.67%)
May 18, 2009 2.340 2.440 2.340 2.400 63,406 +0.01(+0.42%)
May 15, 2009 2.390 2.490 2.290 2.390 46,744 +0.00(+0.00%)
May 14, 2009 2.290 2.430 2.230 2.390 33,172 +0.02(+0.84%)
May 13, 2009 2.670 2.670 2.360 2.370 98,664 -0.30(-11.24%)
May 12, 2009 2.700 2.700 2.400 2.670 143,400 -0.01(-0.37%)
May 11, 2009 2.800 2.800 2.590 2.680 70,387 -0.09(-3.25%)
May 08, 2009 3.190 3.190 2.700 2.770 216,857 -0.28(-9.18%)
May 07, 2009 2.970 3.490 2.680 3.050 685,173 +0.37(+13.81%)
May 06, 2009 2.820 3.190 2.560 2.680 573,588 -0.48(-15.19%)
May 05, 2009 1.950 3.170 1.900 3.160 2,030,347 +1.76(+125.71%)
May 04, 2009 1.290 1.490 1.200 1.400 712,400 +0.18(+14.75%)
May 01, 2009 1.260 1.260 1.190 1.220 291,393 +0.00(+0.00%)
Apr 30, 2009 1.260 1.285 1.220 1.220 57,684 +0.00(+0.00%)
Apr 29, 2009 1.320 1.420 1.210 1.220 34,860 -0.05(-3.94%)
Apr 28, 2009 1.530 2.000 1.200 1.270 90,935 -0.07(-5.22%)
Apr 27, 2009 1.110 1.510 1.110 1.340 105,949 +0.27(+25.23%)
Apr 24, 2009 1.250 1.380 1.000 1.070 108,831 -0.15(-12.30%)
Apr 23, 2009 1.310 1.310 1.220 1.220 37,277 -0.08(-6.15%)
Apr 22, 2009 1.260 1.400 1.230 1.300 114,590 +0.02(+1.56%)
Apr 21, 2009 1.305 1.320 1.269 1.280 14,800 -0.03(-2.29%)
Apr 20, 2009 1.330 1.330 1.295 1.310 8,000 -0.07(-5.07%)
Apr 17, 2009 1.370 1.440 1.240 1.380 8,000 +0.00(+0.00%)
Apr 16, 2009 1.200 1.390 1.200 1.380 3,480 +0.18(+15.00%)
Apr 15, 2009 1.330 1.350 1.200 1.200 65,219 -0.09(-6.98%)
Apr 14, 2009 1.250 1.340 1.250 1.290 38,542 -0.01(-0.77%)
Apr 13, 2009 1.380 1.380 1.270 1.300 43,908 -0.10(-7.14%)
Apr 09, 2009 1.420 1.491 1.310 1.400 62,800 +0.07(+5.26%)
Apr 08, 2009 1.390 1.390 1.330 1.330 9,870 +0.04(+3.10%)
Apr 07, 2009 1.300 1.300 1.290 1.290 23,300 -0.11(-7.86%)
Apr 06, 2009 1.440 1.450 1.330 1.400 39,290 +0.00(+0.00%)
Apr 03, 2009 1.450 1.450 1.350 1.400 16,660 +0.01(+0.72%)
Apr 02, 2009 1.390 1.400 1.300 1.390 20,400 +0.05(+3.73%)
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.