Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.615 5.668 5.532 5.539 111,084,728 -0.01(-0.19%)
Mar 30, 2009 5.573 5.598 5.439 5.549 164,771,840 -0.19(-3.25%)
Mar 26, 2009 5.492 5.757 5.458 5.736 205,129,024 +0.38(+7.06%)
Mar 25, 2009 5.354 5.442 5.207 5.357 144,331,536 +0.07(+1.27%)
Mar 24, 2009 5.338 5.394 5.269 5.290 106,468,216 -0.10(-1.83%)
Mar 23, 2009 5.281 5.389 5.252 5.389 155,529,856 +0.40(+8.11%)
Mar 20, 2009 5.064 5.181 4.958 4.984 163,535,728 -0.06(-1.20%)
Mar 19, 2009 5.098 5.140 5.008 5.045 111,056,208 +0.04(+0.72%)
Mar 18, 2009 5.071 5.135 4.896 5.008 185,592,688 -0.13(-2.55%)
Mar 17, 2009 5.055 5.140 4.993 5.140 113,438,688 +0.13(+2.52%)
Mar 16, 2009 5.121 5.162 4.993 5.014 102,251,512 -0.07(-1.46%)
Mar 13, 2009 5.114 5.183 5.033 5.088 0 +0.02(+0.37%)
Mar 12, 2009 4.924 5.088 4.848 5.069 139,083,680 +0.13(+2.55%)
Mar 11, 2009 4.815 4.995 4.768 4.943 161,717,856 +0.28(+6.04%)
Mar 10, 2009 4.502 4.684 4.421 4.661 206,423,200 +0.25(+5.68%)
Mar 09, 2009 4.573 4.670 4.387 4.411 177,296,832 -0.25(-5.37%)
Mar 06, 2009 4.525 4.730 4.440 4.661 0 -0.02(-0.37%)
Mar 05, 2009 4.856 4.888 4.632 4.678 174,945,888 -0.27(-5.48%)
Mar 04, 2009 5.008 5.041 4.881 4.950 154,367,232 +0.11(+2.29%)
Mar 02, 2009 4.967 5.021 4.820 4.839 161,867,536 -0.18(-3.52%)
Feb 27, 2009 5.135 5.176 5.002 5.015 0 -0.21(-4.00%)
Feb 26, 2009 5.247 5.371 5.197 5.224 123,006,992 +0.02(+0.40%)
Feb 25, 2009 5.107 5.295 5.045 5.204 162,616,416 +0.09(+1.69%)
Feb 24, 2009 5.036 5.171 4.967 5.117 236,885,152 +0.06(+1.16%)
Feb 23, 2009 5.406 5.439 5.040 5.059 188,138,000 -0.34(-6.27%)
Feb 20, 2009 5.332 5.501 5.302 5.397 0 -0.03(-0.48%)
Feb 19, 2009 5.665 5.687 5.299 5.423 330,154,752 -0.46(-7.89%)
Feb 18, 2009 5.979 6.042 5.793 5.888 165,454,736 -0.04(-0.76%)
Feb 17, 2009 6.059 6.083 5.929 5.933 120,369,840 -0.26(-4.27%)
Feb 13, 2009 6.059 6.261 6.026 6.197 120,211,160 +0.11(+1.79%)
Feb 12, 2009 5.919 6.095 5.833 6.088 114,100,832 +0.03(+0.46%)
Feb 11, 2009 6.126 6.142 5.969 6.061 99,085,000 -0.02(-0.37%)
Feb 10, 2009 6.214 6.339 6.047 6.083 99,735,184 -0.19(-3.08%)
Feb 09, 2009 6.297 6.351 6.237 6.277 81,511,192 -0.09(-1.41%)
Feb 06, 2009 6.087 6.427 6.055 6.366 134,797,920 +0.30(+5.02%)
Feb 05, 2009 6.125 6.128 6.005 6.062 159,150,880 -0.16(-2.61%)
Feb 04, 2009 6.228 6.392 6.197 6.225 84,137,616 -0.01(-0.19%)
Feb 03, 2009 6.043 6.263 5.948 6.237 83,295,008 +0.25(+4.15%)
Feb 02, 2009 5.900 6.097 5.874 5.988 90,851,920 -0.02(-0.26%)
Jan 30, 2009 6.242 6.277 5.960 6.004 0 -0.20(-3.28%)
Jan 29, 2009 6.309 6.392 6.188 6.207 85,556,016 -0.26(-3.96%)
Jan 28, 2009 6.299 6.517 6.259 6.463 102,086,488 +0.26(+4.24%)
Jan 27, 2009 6.190 6.235 6.099 6.201 68,692,528 +0.06(+0.90%)
Jan 26, 2009 6.182 6.214 6.054 6.145 100,767,728 -0.04(-0.61%)
Jan 23, 2009 6.021 6.337 5.969 6.183 110,897,064 +0.05(+0.85%)
Jan 22, 2009 5.947 6.214 5.874 6.131 123,174,008 +0.07(+1.08%)
Jan 21, 2009 5.905 6.073 5.777 6.066 104,289,592 +0.31(+5.31%)
Jan 20, 2009 5.948 5.992 5.732 5.760 102,612,448 -0.25(-4.11%)
Jan 16, 2009 6.254 6.254 5.905 6.007 166,925,024 -0.17(-2.74%)
Jan 15, 2009 6.131 6.239 6.040 6.176 137,185,712 +0.06(+1.02%)
Jan 14, 2009 6.135 6.185 6.028 6.114 115,322,928 -0.08(-1.23%)
Jan 13, 2009 6.306 6.346 6.171 6.190 114,622,024 -0.20(-3.11%)
Jan 12, 2009 6.470 6.496 6.309 6.389 86,556,952 -0.09(-1.36%)
Jan 09, 2009 6.532 6.603 6.382 6.477 98,574,768 -0.03(-0.40%)
Jan 08, 2009 6.513 6.522 6.368 6.503 89,737,968 -0.03(-0.53%)
Jan 07, 2009 6.645 6.688 6.436 6.537 144,195,952 -0.25(-3.74%)
Jan 06, 2009 6.406 6.829 6.391 6.791 177,300,960 +0.51(+8.20%)
Jan 05, 2009 6.358 6.358 6.228 6.277 84,442,296 -0.08(-1.30%)
Jan 02, 2009 6.263 6.382 6.126 6.359 0 +0.09(+1.43%)
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.