Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 3.083 3.101 3.026 3.077 10,959,073 -0.00(-0.07%)
Mar 30, 2009 3.071 3.109 3.026 3.079 8,894,341 -0.13(-3.91%)
Mar 26, 2009 3.143 3.232 3.105 3.204 13,980,021 +0.20(+6.59%)
Mar 25, 2009 2.976 3.026 2.943 3.006 7,865,673 +0.03(+1.16%)
Mar 24, 2009 2.994 3.004 2.939 2.972 7,815,431 -0.04(-1.28%)
Mar 23, 2009 2.984 3.040 2.978 3.010 12,961,243 +0.04(+1.22%)
Mar 20, 2009 3.053 3.053 2.929 2.974 16,577,397 -0.07(-2.39%)
Mar 19, 2009 3.024 3.057 2.998 3.047 9,670,990 +0.04(+1.21%)
Mar 18, 2009 3.030 3.053 2.968 3.010 12,290,319 -0.01(-0.47%)
Mar 17, 2009 2.950 3.028 2.925 3.024 6,957,871 +0.10(+3.38%)
Mar 16, 2009 2.885 2.988 2.885 2.925 7,302,592 -0.02(-0.75%)
Mar 13, 2009 2.881 2.952 2.847 2.948 9,194,122 +0.06(+2.24%)
Mar 12, 2009 2.780 2.901 2.780 2.883 9,369,452 +0.06(+2.07%)
Mar 11, 2009 2.842 2.867 2.800 2.824 9,157,032 -0.02(-0.64%)
Mar 10, 2009 2.737 2.845 2.673 2.842 13,269,166 +0.12(+4.53%)
Mar 09, 2009 2.830 2.873 2.691 2.719 17,775,174 -0.13(-4.61%)
Mar 06, 2009 2.887 2.921 2.796 2.851 21,236,664 -0.03(-0.98%)
Mar 05, 2009 2.907 2.935 2.861 2.879 8,880,971 -0.05(-1.79%)
Mar 04, 2009 2.948 2.990 2.917 2.931 9,398,132 -0.06(-1.96%)
Mar 02, 2009 3.022 3.049 2.978 2.990 8,664,181 -0.03(-0.87%)
Feb 27, 2009 2.980 3.063 2.980 3.016 9,302,916 +0.01(+0.20%)
Feb 26, 2009 3.067 3.121 2.998 3.010 8,040,637 -0.04(-1.46%)
Feb 25, 2009 3.154 3.154 3.004 3.055 11,025,520 -0.06(-2.07%)
Feb 24, 2009 3.022 3.150 2.980 3.119 10,415,277 +0.11(+3.49%)
Feb 23, 2009 3.040 3.083 3.014 3.014 11,409,821 -0.03(-0.86%)
Feb 20, 2009 2.939 3.093 2.883 3.040 21,336,766 +0.12(+3.94%)
Feb 19, 2009 2.990 3.028 2.903 2.925 10,386,251 -0.06(-2.16%)
Feb 18, 2009 2.992 3.012 2.927 2.990 10,658,411 +0.00(+0.14%)
Feb 17, 2009 3.014 3.036 2.933 2.986 12,394,826 -0.05(-1.79%)
Feb 13, 2009 3.038 3.065 3.010 3.040 10,710,281 -0.01(-0.33%)
Feb 12, 2009 2.986 3.073 2.970 3.051 18,988,938 +0.16(+5.37%)
Feb 11, 2009 2.903 3.004 2.871 2.895 11,544,676 -0.04(-1.24%)
Feb 10, 2009 3.004 3.038 2.907 2.931 17,181,042 -0.09(-3.14%)
Feb 09, 2009 2.980 3.038 2.923 3.026 13,307,454 +0.04(+1.28%)
Feb 06, 2009 2.881 3.059 2.881 2.988 16,353,390 +0.13(+4.38%)
Feb 05, 2009 2.871 2.899 2.826 2.863 13,114,576 +0.01(+0.28%)
Feb 04, 2009 2.972 3.016 2.840 2.855 21,090,928 -0.12(-4.07%)
Feb 03, 2009 3.049 3.095 2.919 2.976 16,241,363 -0.04(-1.21%)
Feb 02, 2009 2.962 3.030 2.925 3.012 6,416,703 +0.04(+1.43%)
Jan 30, 2009 3.051 3.077 2.954 2.970 8,190,812 -0.05(-1.74%)
Jan 29, 2009 3.051 3.103 3.008 3.022 6,843,647 -0.03(-0.93%)
Jan 28, 2009 3.067 3.069 3.000 3.051 12,376,586 +0.02(+0.53%)
Jan 27, 2009 2.996 3.042 2.988 3.034 10,517,205 +0.03(+0.87%)
Jan 26, 2009 3.028 3.055 2.976 3.008 9,649,805 -0.02(-0.73%)
Jan 23, 2009 2.974 3.051 2.974 3.030 11,469,026 +0.02(+0.67%)
Jan 22, 2009 2.992 3.055 2.972 3.010 7,548,409 -0.02(-0.67%)
Jan 21, 2009 2.996 3.036 2.956 3.030 9,735,685 +0.05(+1.56%)
Jan 20, 2009 3.053 3.111 2.980 2.984 11,167,949 -0.07(-2.44%)
Jan 16, 2009 3.073 3.129 3.018 3.059 14,173,894 +0.01(+0.33%)
Jan 15, 2009 2.941 3.075 2.939 3.049 13,398,126 +0.05(+1.62%)
Jan 14, 2009 2.962 3.018 2.937 3.000 7,569,644 +0.02(+0.54%)
Jan 13, 2009 2.962 3.026 2.939 2.984 8,349,748 -0.02(-0.61%)
Jan 12, 2009 3.022 3.061 2.962 3.002 8,887,094 -0.02(-0.80%)
Jan 09, 2009 3.103 3.168 3.010 3.026 10,980,541 -0.14(-4.34%)
Jan 08, 2009 3.164 3.164 3.097 3.164 8,062,327 -0.01(-0.19%)
Jan 07, 2009 3.275 3.301 3.150 3.170 10,320,303 -0.13(-4.04%)
Jan 06, 2009 3.279 3.337 3.259 3.303 10,423,959 +0.05(+1.49%)
Jan 05, 2009 3.228 3.295 3.200 3.255 7,671,666 +0.00(+0.12%)
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.