Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.161 3.249 3.161 3.200 8,769,534 +0.01(+0.20%)
Feb 26, 2009 3.253 3.311 3.180 3.193 7,579,628 -0.05(-1.46%)
Feb 25, 2009 3.345 3.345 3.187 3.240 10,393,374 -0.07(-2.07%)
Feb 24, 2009 3.206 3.341 3.161 3.309 9,818,118 +0.11(+3.49%)
Feb 23, 2009 3.225 3.270 3.198 3.198 10,755,640 -0.03(-0.86%)
Feb 20, 2009 3.118 3.281 3.058 3.225 20,113,424 +0.12(+3.94%)
Feb 19, 2009 3.172 3.213 3.080 3.103 9,790,756 -0.07(-2.16%)
Feb 18, 2009 3.174 3.195 3.105 3.172 10,047,312 +0.00(+0.14%)
Feb 17, 2009 3.198 3.221 3.112 3.168 11,684,170 -0.06(-1.79%)
Feb 13, 2009 3.223 3.251 3.193 3.225 10,096,208 -0.01(-0.33%)
Feb 12, 2009 3.168 3.260 3.150 3.236 17,900,210 +0.17(+5.37%)
Feb 11, 2009 3.080 3.187 3.045 3.071 10,882,763 -0.04(-1.24%)
Feb 10, 2009 3.187 3.223 3.084 3.110 16,195,970 -0.10(-3.14%)
Feb 09, 2009 3.161 3.223 3.101 3.210 12,544,473 +0.04(+1.28%)
Feb 06, 2009 3.056 3.245 3.056 3.170 15,415,770 +0.13(+4.38%)
Feb 05, 2009 3.045 3.075 2.998 3.037 12,362,654 +0.01(+0.28%)
Feb 04, 2009 3.153 3.200 3.013 3.028 19,881,682 -0.13(-4.07%)
Feb 03, 2009 3.234 3.283 3.097 3.157 15,310,167 -0.04(-1.21%)
Feb 02, 2009 3.142 3.215 3.103 3.195 6,048,802 +0.05(+1.43%)
Jan 30, 2009 3.236 3.264 3.133 3.150 7,721,192 -0.06(-1.74%)
Jan 29, 2009 3.236 3.292 3.191 3.206 6,451,267 -0.03(-0.93%)
Jan 28, 2009 3.253 3.255 3.183 3.236 11,666,976 +0.02(+0.53%)
Jan 27, 2009 3.178 3.228 3.170 3.219 9,914,203 +0.03(+0.87%)
Jan 26, 2009 3.213 3.240 3.157 3.191 9,096,534 -0.02(-0.73%)
Jan 23, 2009 3.155 3.236 3.155 3.215 10,811,451 +0.02(+0.67%)
Jan 22, 2009 3.174 3.240 3.153 3.193 7,115,622 -0.02(-0.67%)
Jan 21, 2009 3.178 3.221 3.135 3.215 9,177,491 +0.05(+1.56%)
Jan 20, 2009 3.238 3.300 3.161 3.165 10,527,636 -0.08(-2.44%)
Jan 16, 2009 3.260 3.320 3.202 3.245 13,361,236 +0.01(+0.33%)
Jan 15, 2009 3.120 3.262 3.118 3.234 12,629,946 +0.05(+1.62%)
Jan 14, 2009 3.142 3.202 3.116 3.183 7,135,639 +0.02(+0.54%)
Jan 13, 2009 3.142 3.210 3.118 3.165 7,871,016 -0.02(-0.61%)
Jan 12, 2009 3.206 3.247 3.142 3.185 8,377,554 -0.03(-0.80%)
Jan 09, 2009 3.292 3.360 3.193 3.210 10,350,973 -0.15(-4.34%)
Jan 08, 2009 3.356 3.356 3.285 3.356 7,600,075 -0.01(-0.19%)
Jan 07, 2009 3.474 3.502 3.341 3.363 9,728,590 -0.14(-4.04%)
Jan 06, 2009 3.478 3.540 3.457 3.504 9,826,303 +0.05(+1.49%)
Jan 05, 2009 3.425 3.495 3.395 3.453 7,231,812 +0.00(+0.12%)
Jan 02, 2009 3.375 3.457 3.315 3.448 4,613,385 +0.08(+2.29%)
Dec 31, 2008 3.363 3.403 3.324 3.371 5,787,412 -0.01(-0.25%)
Dec 30, 2008 3.225 3.382 3.217 3.380 6,091,595 +0.11(+3.34%)
Dec 29, 2008 3.315 3.315 3.230 3.270 3,032,161 -0.04(-1.23%)
Dec 26, 2008 3.380 3.403 3.285 3.311 4,833,442 -0.07(-2.09%)
Dec 24, 2008 3.420 3.420 3.358 3.382 1,598,847 -0.03(-0.82%)
Dec 23, 2008 3.444 3.472 3.378 3.410 2,872,986 -0.04(-1.24%)
Dec 22, 2008 3.487 3.487 3.380 3.453 9,614,042 -0.05(-1.47%)
Dec 19, 2008 3.493 3.554 3.337 3.504 8,865,908 +0.04(+1.11%)
Dec 18, 2008 3.459 3.538 3.427 3.465 12,017,316 -0.02(-0.68%)
Dec 17, 2008 3.583 3.588 3.485 3.489 8,180,397 -0.09(-2.63%)
Dec 16, 2008 3.519 3.603 3.508 3.583 9,564,455 +0.08(+2.33%)
Dec 15, 2008 3.538 3.553 3.472 3.502 7,192,720 -0.04(-1.15%)
Dec 12, 2008 3.442 3.555 3.429 3.543 8,259,021 +0.07(+2.10%)
Dec 11, 2008 3.540 3.579 3.438 3.470 9,305,305 -0.11(-3.00%)
Dec 10, 2008 3.643 3.671 3.555 3.577 7,330,327 -0.06(-1.53%)
Dec 09, 2008 3.328 3.697 3.324 3.633 27,982,626 +0.33(+10.14%)
Dec 08, 2008 3.288 3.333 3.210 3.298 8,945,591 +0.05(+1.52%)
Dec 05, 2008 3.028 3.253 2.983 3.249 9,888,525 +0.22(+7.14%)
Dec 04, 2008 3.078 3.165 2.970 3.033 8,343,244 -0.17(-5.29%)
Dec 03, 2008 3.097 3.202 3.037 3.202 10,647,027 +0.12(+3.82%)
Dec 02, 2008 3.033 3.086 2.992 3.084 7,137,618 +0.09(+3.08%)
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.