Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2009 3.182 3.259 3.125 3.251 4,893,980 +0.07(+2.29%)
Dec 31, 2008 3.170 3.208 3.133 3.178 6,139,415 -0.01(-0.25%)
Dec 30, 2008 3.040 3.188 3.032 3.186 6,462,099 +0.10(+3.34%)
Dec 29, 2008 3.125 3.125 3.045 3.083 3,216,583 -0.04(-1.23%)
Dec 26, 2008 3.186 3.208 3.097 3.121 5,127,423 -0.07(-2.09%)
Dec 24, 2008 3.224 3.224 3.166 3.188 1,696,093 -0.03(-0.82%)
Dec 23, 2008 3.247 3.273 3.184 3.214 3,047,727 -0.04(-1.24%)
Dec 22, 2008 3.287 3.287 3.186 3.255 10,198,788 -0.05(-1.47%)
Dec 19, 2008 3.293 3.351 3.146 3.303 9,405,151 +0.04(+1.11%)
Dec 18, 2008 3.261 3.335 3.230 3.267 12,748,234 -0.02(-0.68%)
Dec 17, 2008 3.378 3.382 3.285 3.289 8,677,946 -0.09(-2.63%)
Dec 16, 2008 3.317 3.396 3.307 3.378 10,146,186 +0.08(+2.33%)
Dec 15, 2008 3.335 3.350 3.273 3.301 7,630,196 -0.04(-1.15%)
Dec 12, 2008 3.245 3.352 3.232 3.339 8,761,352 +0.07(+2.10%)
Dec 11, 2008 3.337 3.374 3.240 3.271 9,871,273 -0.10(-3.00%)
Dec 10, 2008 3.434 3.461 3.352 3.372 7,776,173 -0.05(-1.53%)
Dec 09, 2008 3.137 3.485 3.133 3.424 29,684,588 +0.32(+10.14%)
Dec 08, 2008 3.099 3.141 3.026 3.109 9,489,680 +0.05(+1.52%)
Dec 05, 2008 2.855 3.067 2.812 3.063 10,489,966 +0.20(+7.14%)
Dec 04, 2008 2.901 2.984 2.800 2.859 8,850,698 -0.16(-5.29%)
Dec 03, 2008 2.919 3.018 2.863 3.018 11,294,602 +0.11(+3.82%)
Dec 02, 2008 2.859 2.909 2.820 2.907 7,571,743 +0.09(+3.08%)
Dec 01, 2008 2.927 2.966 2.820 2.820 6,823,521 -0.17(-5.61%)
Nov 28, 2008 3.006 3.010 2.960 2.988 2,444,022 -0.04(-1.47%)
Nov 26, 2008 2.968 3.077 2.962 3.032 10,981,357 +0.00(+0.00%)
Nov 25, 2008 3.024 3.051 2.941 3.032 8,387,867 +0.00(+0.00%)
Nov 24, 2008 3.024 3.042 2.911 3.032 11,892,579 +0.02(+0.54%)
Nov 21, 2008 2.879 3.032 2.739 3.016 16,509,178 +0.14(+4.85%)
Nov 20, 2008 2.923 3.030 2.830 2.877 13,807,810 -0.05(-1.73%)
Nov 19, 2008 3.101 3.150 2.915 2.927 12,779,121 -0.18(-5.85%)
Nov 18, 2008 3.115 3.168 2.939 3.109 13,625,614 -0.00(-0.13%)
Nov 17, 2008 3.113 3.188 3.071 3.113 9,300,807 -0.10(-3.20%)
Nov 14, 2008 3.184 3.325 3.162 3.216 9,663,813 -0.09(-2.75%)
Nov 13, 2008 3.164 3.309 3.085 3.307 15,899,627 +0.14(+4.33%)
Nov 12, 2008 3.192 3.253 3.154 3.170 8,247,696 -0.05(-1.69%)
Nov 11, 2008 3.192 3.259 3.164 3.224 7,003,390 +0.00(+0.00%)
Nov 10, 2008 3.434 3.445 3.182 3.224 6,871,629 -0.14(-4.09%)
Nov 07, 2008 3.416 3.481 3.319 3.362 8,523,653 -0.05(-1.48%)
Nov 06, 2008 3.402 3.517 3.394 3.412 11,031,772 -0.05(-1.46%)
Nov 05, 2008 3.485 3.651 3.451 3.463 18,123,944 +0.11(+3.25%)
Nov 04, 2008 3.412 3.412 3.293 3.354 13,717,078 +0.01(+0.18%)
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.