Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 4.080 4.360 4.010 4.300 326,417 +0.24(+5.91%)
Jun 29, 2009 4.130 4.130 3.970 4.060 124,633 -0.08(-1.93%)
Jun 26, 2009 3.760 4.230 3.710 4.140 432,281 +0.37(+9.81%)
Jun 25, 2009 3.790 3.920 3.700 3.770 245,855 -0.04(-1.05%)
Jun 24, 2009 3.800 4.030 3.780 3.810 71,321 +0.06(+1.60%)
Jun 23, 2009 3.910 3.930 3.750 3.750 113,046 -0.19(-4.82%)
Jun 22, 2009 4.090 4.120 3.940 3.940 155,504 -0.17(-4.14%)
Jun 19, 2009 4.190 4.230 4.040 4.110 164,166 +0.00(+0.00%)
Jun 18, 2009 4.100 4.170 4.060 4.110 65,566 -0.02(-0.48%)
Jun 17, 2009 4.040 4.150 4.020 4.130 115,927 +0.06(+1.47%)
Jun 16, 2009 4.200 4.230 4.010 4.070 126,109 -0.05(-1.21%)
Jun 15, 2009 4.350 4.360 4.080 4.120 85,431 -0.27(-6.15%)
Jun 12, 2009 4.380 4.470 4.280 4.390 111,223 -0.04(-0.90%)
Jun 11, 2009 4.120 4.450 4.120 4.430 186,476 +0.31(+7.52%)
Jun 10, 2009 4.100 4.240 4.060 4.120 107,155 +0.07(+1.73%)
Jun 09, 2009 4.200 4.200 4.030 4.050 91,909 -0.15(-3.57%)
Jun 08, 2009 4.160 4.240 4.140 4.200 79,544 -0.06(-1.41%)
Jun 05, 2009 4.270 4.280 4.100 4.260 120,781 +0.10(+2.40%)
Jun 04, 2009 4.170 4.290 4.090 4.160 137,987 +0.02(+0.48%)
Jun 03, 2009 4.400 4.460 4.000 4.140 234,215 -0.28(-6.33%)
Jun 02, 2009 4.320 4.460 4.265 4.420 129,871 +0.11(+2.55%)
Jun 01, 2009 4.150 4.330 4.150 4.310 146,700 +0.25(+6.16%)
May 29, 2009 4.050 4.060 3.980 4.060 103,091 +0.02(+0.50%)
May 28, 2009 4.170 4.200 3.980 4.040 102,446 -0.11(-2.65%)
May 27, 2009 4.220 4.310 4.150 4.150 138,705 -0.08(-1.89%)
May 26, 2009 3.970 4.230 3.960 4.230 107,673 +0.23(+5.75%)
May 22, 2009 4.060 4.140 4.000 4.000 43,459 -0.05(-1.23%)
May 21, 2009 4.150 4.170 3.880 4.050 226,358 -0.20(-4.71%)
May 20, 2009 4.400 4.550 4.220 4.250 82,573 -0.05(-1.16%)
May 19, 2009 4.420 4.430 4.210 4.300 106,902 -0.07(-1.60%)
May 18, 2009 4.250 4.370 4.130 4.370 153,593 +0.19(+4.55%)
May 15, 2009 4.130 4.250 4.070 4.180 142,296 +0.04(+0.97%)
May 14, 2009 4.100 4.190 4.030 4.140 151,300 +0.04(+0.98%)
May 13, 2009 4.060 4.200 3.780 4.100 365,492 -0.03(-0.73%)
May 12, 2009 4.010 4.170 3.980 4.130 215,847 +0.16(+4.03%)
May 11, 2009 4.140 4.140 3.820 3.970 164,085 -0.18(-4.34%)
May 08, 2009 4.100 4.240 4.050 4.150 293,084 +0.08(+1.97%)
May 07, 2009 4.440 4.560 4.000 4.070 268,148 -0.31(-7.08%)
May 06, 2009 4.700 4.740 4.200 4.380 474,066 +0.01(+0.23%)
May 05, 2009 4.470 4.490 4.250 4.370 246,918 -0.03(-0.68%)
May 04, 2009 4.160 4.420 4.140 4.400 441,867 +0.13(+3.04%)
May 01, 2009 4.030 4.350 3.950 4.270 310,639 +0.23(+5.69%)
Apr 30, 2009 4.040 4.260 4.000 4.040 378,436 +0.03(+0.75%)
Apr 29, 2009 3.910 4.100 3.840 4.010 381,142 +0.12(+3.08%)
Apr 28, 2009 3.840 3.980 3.720 3.890 365,934 +0.09(+2.37%)
Apr 27, 2009 3.840 4.060 3.700 3.800 395,553 -0.13(-3.31%)
Apr 24, 2009 3.720 4.100 3.720 3.930 418,502 +0.31(+8.56%)
Apr 23, 2009 3.880 3.910 3.260 3.620 459,770 -0.25(-6.46%)
Apr 22, 2009 3.390 3.890 3.210 3.870 575,572 +0.48(+14.16%)
Apr 21, 2009 2.910 3.390 2.900 3.390 232,844 +0.41(+13.76%)
Apr 20, 2009 3.230 3.250 2.980 2.980 308,798 -0.25(-7.74%)
Apr 17, 2009 3.370 3.370 3.170 3.230 260,167 -0.15(-4.44%)
Apr 16, 2009 3.230 3.410 3.150 3.380 482,818 +0.16(+4.97%)
Apr 15, 2009 3.140 3.220 3.100 3.220 290,642 +0.08(+2.55%)
Apr 14, 2009 3.330 3.330 3.110 3.140 254,300 -0.22(-6.55%)
Apr 13, 2009 3.300 3.410 3.250 3.360 214,603 +0.01(+0.30%)
Apr 09, 2009 3.150 3.380 3.150 3.350 300,648 +0.18(+5.68%)
Apr 08, 2009 3.050 3.200 3.050 3.170 140,142 +0.17(+5.67%)
Apr 07, 2009 3.100 3.110 2.950 3.000 145,420 -0.11(-3.54%)
Apr 06, 2009 3.130 3.280 3.050 3.110 164,086 -0.05(-1.58%)
Apr 03, 2009 3.070 3.220 3.030 3.160 106,299 +0.09(+2.93%)
Apr 02, 2009 3.350 3.480 3.000 3.070 338,374 -0.23(-6.97%)
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.