Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.037 4.124 3.985 4.017 171,153,536 +0.04(+0.91%)
Apr 29, 2009 4.140 4.140 3.954 3.980 194,947,776 -0.13(-3.17%)
Apr 28, 2009 4.124 4.257 4.110 4.110 158,852,048 -0.04(-0.87%)
Apr 27, 2009 4.184 4.239 4.101 4.146 194,573,760 -0.07(-1.59%)
Apr 24, 2009 4.092 4.324 4.027 4.213 470,815,136 +0.19(+4.78%)
Apr 23, 2009 4.057 4.093 3.945 4.021 321,301,312 +0.07(+1.78%)
Apr 22, 2009 3.895 4.099 3.881 3.951 175,516,768 +0.02(+0.58%)
Apr 21, 2009 3.857 3.946 3.855 3.928 143,577,360 +0.06(+1.51%)
Apr 20, 2009 3.913 3.980 3.832 3.869 174,157,424 -0.02(-0.61%)
Apr 17, 2009 3.830 3.927 3.785 3.893 148,924,160 +0.04(+1.04%)
Apr 16, 2009 3.758 3.865 3.749 3.853 149,705,776 +0.13(+3.40%)
Apr 15, 2009 3.766 3.782 3.667 3.727 188,698,272 -0.13(-3.25%)
Apr 14, 2009 3.891 3.964 3.838 3.852 123,497,448 -0.09(-2.18%)
Apr 13, 2009 3.983 3.989 3.883 3.938 124,534,640 -0.04(-1.04%)
Apr 09, 2009 3.866 3.991 3.854 3.979 141,992,320 +0.14(+3.62%)
Apr 08, 2009 3.788 3.846 3.720 3.840 113,324,144 +0.07(+1.95%)
Apr 07, 2009 3.839 3.845 3.735 3.767 115,245,568 -0.12(-3.18%)
Apr 06, 2009 3.854 3.909 3.791 3.890 115,289,432 -0.01(-0.23%)
Apr 03, 2009 3.812 3.907 3.766 3.899 116,485,520 +0.09(+2.40%)
Apr 02, 2009 3.673 3.853 3.663 3.808 221,857,776 +0.14(+3.86%)
Apr 01, 2009 3.642 3.746 3.577 3.666 141,159,088 +0.00(+0.08%)
Mar 31, 2009 3.622 3.716 3.598 3.663 178,783,312 +0.10(+2.80%)
Mar 30, 2009 3.512 3.575 3.479 3.564 167,834,624 -0.11(-3.05%)
Mar 26, 2009 3.665 3.740 3.623 3.676 133,456,328 +0.06(+1.78%)
Mar 25, 2009 3.646 3.689 3.484 3.612 158,262,864 -0.02(-0.56%)
Mar 24, 2009 3.734 3.741 3.607 3.632 149,508,224 -0.14(-3.66%)
Mar 23, 2009 3.662 3.772 3.527 3.770 172,637,088 +0.28(+8.03%)
Mar 20, 2009 3.511 3.536 3.446 3.490 169,790,096 -0.01(-0.20%)
Mar 19, 2009 3.562 3.587 3.454 3.497 176,793,216 -0.06(-1.61%)
Mar 18, 2009 3.540 3.687 3.498 3.554 208,521,712 -0.00(-0.14%)
Mar 17, 2009 3.361 3.577 3.342 3.559 238,619,888 +0.22(+6.52%)
Mar 16, 2009 3.420 3.457 3.326 3.341 189,188,608 -0.08(-2.40%)
Mar 13, 2009 3.474 3.479 3.369 3.423 178,490,336 -0.05(-1.37%)
Mar 12, 2009 3.409 3.485 3.355 3.471 227,534,704 +0.05(+1.52%)
Mar 11, 2009 3.304 3.460 3.256 3.419 278,297,440 +0.14(+4.31%)
Mar 10, 2009 3.117 3.287 3.082 3.278 309,443,776 +0.26(+8.63%)
Mar 09, 2009 3.103 3.194 3.000 3.017 271,884,544 -0.06(-1.95%)
Mar 06, 2009 3.252 3.267 2.984 3.077 302,604,448 -0.15(-4.76%)
Mar 05, 2009 3.198 3.282 3.173 3.231 235,721,392 -0.00(-0.06%)
Mar 04, 2009 3.133 3.282 3.113 3.233 239,572,176 +0.14(+4.55%)
Mar 02, 2009 3.189 3.268 3.068 3.092 210,731,136 -0.14(-4.32%)
Feb 27, 2009 3.056 3.246 3.040 3.232 230,424,496 +0.12(+3.93%)
Feb 26, 2009 3.198 3.229 3.110 3.110 145,840,368 -0.07(-2.15%)
Feb 25, 2009 3.237 3.280 3.134 3.178 182,869,392 -0.09(-2.88%)
Feb 24, 2009 3.091 3.297 3.087 3.272 205,909,184 +0.19(+6.30%)
Feb 23, 2009 3.200 3.238 3.069 3.078 147,064,880 -0.11(-3.37%)
Feb 20, 2009 3.046 3.200 3.035 3.186 187,537,232 +0.10(+3.08%)
Feb 19, 2009 3.135 3.201 3.076 3.090 135,695,472 -0.02(-0.64%)
Feb 18, 2009 3.106 3.132 3.019 3.110 147,665,744 +0.03(+1.10%)
Feb 17, 2009 3.076 3.125 3.052 3.076 142,865,920 -0.08(-2.51%)
Feb 13, 2009 3.191 3.226 3.136 3.156 82,824,768 -0.03(-1.09%)
Feb 12, 2009 3.086 3.205 3.078 3.191 162,289,776 -0.02(-0.61%)
Feb 11, 2009 3.148 3.237 3.105 3.210 167,336,752 +0.05(+1.65%)
Feb 10, 2009 3.300 3.354 3.146 3.158 214,514,432 -0.17(-5.10%)
Feb 09, 2009 3.320 3.360 3.261 3.328 189,193,552 +0.01(+0.24%)
Feb 06, 2009 3.152 3.342 3.152 3.320 241,592,304 +0.17(+5.33%)
Feb 05, 2009 3.050 3.183 3.024 3.152 203,870,320 +0.11(+3.47%)
Feb 04, 2009 3.162 3.165 3.034 3.046 275,169,984 -0.13(-3.98%)
Feb 03, 2009 3.036 3.202 2.993 3.172 294,582,368 +0.12(+3.99%)
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.