Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.587 5.642 5.476 5.524 23,120,684 -0.02(-0.37%)
Jan 29, 2009 5.635 5.663 5.460 5.545 12,878,881 -0.20(-3.49%)
Jan 28, 2009 5.815 5.836 5.697 5.746 5,779,080 +0.10(+1.84%)
Jan 27, 2009 5.614 5.683 5.511 5.642 13,432,448 -0.10(-1.81%)
Jan 26, 2009 5.559 5.870 5.552 5.746 14,105,688 +0.35(+6.40%)
Jan 23, 2009 5.227 5.524 5.213 5.400 9,355,059 +0.07(+1.30%)
Jan 22, 2009 5.296 5.448 5.206 5.331 13,829,280 +0.00(+0.00%)
Jan 21, 2009 5.234 5.365 5.144 5.331 22,012,348 +0.76(+16.64%)
Jan 20, 2009 4.688 5.033 4.562 4.570 14,324,731 -0.43(-8.58%)
Jan 16, 2009 5.047 5.085 4.900 4.999 18,849,900 +0.01(+0.28%)
Jan 15, 2009 4.833 5.027 4.709 4.985 9,738,409 +0.22(+4.64%)
Jan 14, 2009 4.778 4.854 4.729 4.764 15,719,330 -0.28(-5.62%)
Jan 13, 2009 5.020 5.144 4.978 5.047 11,082,334 -0.16(-3.05%)
Jan 12, 2009 5.262 5.303 5.165 5.206 10,781,566 -0.25(-4.56%)
Jan 09, 2009 5.545 5.587 5.416 5.455 6,268,925 -0.21(-3.78%)
Jan 08, 2009 5.504 5.676 5.448 5.670 5,252,535 -0.01(-0.24%)
Jan 07, 2009 5.711 5.822 5.656 5.683 8,539,860 +0.02(+0.37%)
Jan 06, 2009 5.524 5.732 5.462 5.663 8,075,101 +0.14(+2.50%)
Jan 05, 2009 5.483 5.635 5.469 5.524 7,793,774 -0.08(-1.36%)
Jan 02, 2009 5.428 5.635 5.393 5.600 3,772,291 +0.20(+3.71%)
Dec 31, 2008 5.227 5.410 5.116 5.400 4,953,482 +0.13(+2.49%)
Dec 30, 2008 5.282 5.296 5.199 5.269 3,665,364 +0.15(+2.97%)
Dec 29, 2008 5.331 5.345 5.030 5.116 6,941,705 -0.03(-0.67%)
Dec 26, 2008 5.033 5.172 5.033 5.151 3,795,457 +0.08(+1.50%)
Dec 24, 2008 5.013 5.144 5.013 5.075 2,926,505 -0.03(-0.54%)
Dec 23, 2008 5.234 5.255 5.033 5.103 8,825,358 -0.15(-2.77%)
Dec 22, 2008 5.338 5.386 5.172 5.248 11,586,389 -0.12(-2.32%)
Dec 19, 2008 5.421 5.504 5.338 5.372 10,203,746 -0.06(-1.02%)
Dec 18, 2008 5.441 5.552 5.359 5.428 16,312,428 -0.10(-1.75%)
Dec 17, 2008 5.269 5.559 5.265 5.524 15,914,644 +0.13(+2.44%)
Dec 16, 2008 5.061 5.434 5.033 5.393 14,916,758 +0.30(+5.83%)
Dec 15, 2008 5.130 5.186 5.020 5.096 9,326,448 -0.07(-1.34%)
Dec 12, 2008 4.951 5.206 4.944 5.165 15,007,844 +0.01(+0.13%)
Dec 11, 2008 5.358 5.400 5.096 5.158 15,091,613 -0.34(-6.16%)
Dec 10, 2008 5.538 5.643 5.428 5.497 17,450,754 +0.12(+2.32%)
Dec 09, 2008 5.269 5.552 5.213 5.372 12,798,755 -0.02(-0.38%)
Dec 08, 2008 5.241 5.484 5.179 5.393 11,145,663 +0.39(+7.88%)
Dec 05, 2008 4.840 5.033 4.677 4.999 8,901,749 +0.18(+3.73%)
Dec 04, 2008 4.812 4.985 4.729 4.819 10,155,678 -0.19(-3.86%)
Dec 03, 2008 4.888 5.075 4.743 5.013 15,661,240 +0.24(+5.07%)
Dec 02, 2008 4.591 4.833 4.522 4.771 9,785,450 +0.41(+9.35%)
Dec 01, 2008 4.605 4.626 4.335 4.363 8,646,983 -0.56(-11.38%)
Nov 28, 2008 4.992 5.006 4.874 4.923 3,875,183 +0.01(+0.28%)
Nov 26, 2008 4.681 4.971 4.653 4.909 9,365,886 +0.14(+2.90%)
Nov 25, 2008 4.785 4.864 4.639 4.771 14,605,582 +0.19(+4.07%)
Nov 24, 2008 4.176 4.660 4.145 4.584 10,602,387 +0.56(+13.92%)
Nov 21, 2008 4.086 4.086 3.796 4.024 14,860,268 +0.12(+3.19%)
Nov 20, 2008 4.093 4.370 3.879 3.900 12,688,108 -0.19(-4.73%)
Nov 19, 2008 4.370 4.446 4.072 4.093 9,204,178 -0.41(-9.20%)
Nov 18, 2008 4.473 4.556 4.301 4.508 8,308,630 +0.01(+0.15%)
Nov 17, 2008 4.605 4.688 4.460 4.501 7,204,210 -0.01(-0.15%)
Nov 14, 2008 4.494 4.764 4.460 4.508 9,104,689 -0.43(-8.68%)
Nov 13, 2008 4.418 4.992 4.342 4.937 13,207,325 +0.58(+13.33%)
Nov 12, 2008 4.314 4.494 4.308 4.356 9,056,637 -0.10(-2.33%)
Nov 11, 2008 4.626 4.639 4.373 4.460 7,972,469 -0.36(-7.46%)
Nov 10, 2008 5.061 5.082 4.736 4.819 7,454,512 -0.03(-0.71%)
Nov 07, 2008 4.695 4.888 4.688 4.854 5,483,834 +0.28(+6.04%)
Nov 06, 2008 4.944 5.027 4.508 4.577 14,743,049 -0.78(-14.58%)
Nov 05, 2008 5.400 5.552 5.324 5.358 13,804,962 -0.15(-2.76%)
Nov 04, 2008 5.296 5.545 5.248 5.511 11,486,047 +0.53(+10.69%)
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.