Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 3.845 3.851 3.806 3.826 17,406,356 -0.01(-0.37%)
Oct 29, 2009 3.842 3.877 3.828 3.840 13,884,929 +0.04(+1.12%)
Oct 28, 2009 3.905 3.911 3.792 3.798 15,448,404 -0.09(-2.29%)
Oct 27, 2009 4.016 4.194 3.855 3.887 32,042,746 -0.02(-0.57%)
Oct 26, 2009 3.816 3.946 3.816 3.909 19,700,590 +0.07(+1.84%)
Oct 23, 2009 3.838 3.911 3.806 3.838 9,206,447 -0.06(-1.66%)
Oct 22, 2009 3.800 3.911 3.778 3.903 13,223,474 +0.11(+2.98%)
Oct 21, 2009 3.859 3.915 3.790 3.790 12,498,715 -0.09(-2.24%)
Oct 20, 2009 3.849 3.891 3.838 3.877 7,281,203 +0.00(+0.05%)
Oct 19, 2009 3.847 3.879 3.832 3.875 11,063,095 +0.03(+0.84%)
Oct 16, 2009 3.845 3.887 3.830 3.842 10,816,862 -0.02(-0.57%)
Oct 15, 2009 3.828 3.873 3.826 3.865 8,086,468 +0.02(+0.47%)
Oct 14, 2009 3.879 3.881 3.827 3.847 6,181,499 -0.02(-0.52%)
Oct 13, 2009 3.840 3.881 3.822 3.867 6,676,222 +0.02(+0.58%)
Oct 12, 2009 3.881 3.891 3.818 3.845 5,085,200 -0.01(-0.21%)
Oct 09, 2009 3.822 3.877 3.820 3.853 6,793,722 +0.02(+0.42%)
Oct 08, 2009 3.919 3.937 3.828 3.836 11,858,727 -0.07(-1.81%)
Oct 07, 2009 3.929 3.952 3.851 3.907 11,301,126 -0.04(-1.02%)
Oct 06, 2009 3.897 3.956 3.889 3.948 10,479,769 +0.06(+1.51%)
Oct 05, 2009 3.899 3.978 3.869 3.889 6,736,343 +0.01(+0.36%)
Oct 02, 2009 3.939 3.946 3.865 3.875 13,506,687 -0.09(-2.34%)
Oct 01, 2009 4.049 4.152 3.964 3.968 8,543,893 -0.11(-2.72%)
Sep 30, 2009 4.079 4.105 4.004 4.079 13,530,422 +0.00(+0.00%)
Sep 29, 2009 4.202 4.206 4.067 4.079 14,528,738 -0.14(-3.26%)
Sep 28, 2009 4.129 4.240 4.111 4.216 14,115,357 +0.09(+2.10%)
Sep 25, 2009 4.196 4.242 4.119 4.129 16,307,202 -0.04(-1.02%)
Sep 24, 2009 4.253 4.285 4.141 4.172 9,173,337 -0.04(-0.91%)
Sep 23, 2009 4.141 4.299 4.137 4.210 18,582,690 +0.07(+1.71%)
Sep 22, 2009 4.176 4.200 4.125 4.139 10,319,388 -0.03(-0.68%)
Sep 21, 2009 4.186 4.196 4.123 4.168 9,529,646 -0.02(-0.43%)
Sep 18, 2009 4.186 4.216 4.129 4.186 13,282,744 +0.03(+0.78%)
Sep 17, 2009 4.176 4.208 4.113 4.154 11,436,436 -0.02(-0.53%)
Sep 16, 2009 4.053 4.176 4.032 4.176 14,262,992 +0.10(+2.43%)
Sep 15, 2009 3.903 4.085 3.903 4.077 14,139,017 +0.16(+4.02%)
Sep 14, 2009 3.889 3.956 3.857 3.919 6,052,410 +0.03(+0.67%)
Sep 11, 2009 3.952 3.952 3.887 3.893 12,034,285 -0.05(-1.33%)
Sep 10, 2009 3.927 3.960 3.897 3.946 14,339,924 +0.01(+0.21%)
Sep 09, 2009 3.834 3.960 3.814 3.937 15,451,107 +0.10(+2.69%)
Sep 08, 2009 3.802 3.836 3.766 3.834 5,864,507 +0.04(+1.06%)
Sep 04, 2009 3.737 3.800 3.701 3.794 4,218,334 +0.06(+1.68%)
Sep 03, 2009 3.711 3.735 3.669 3.731 4,506,775 +0.03(+0.76%)
Sep 02, 2009 3.719 3.766 3.699 3.703 5,159,483 -0.04(-1.19%)
Sep 01, 2009 3.750 3.881 3.701 3.748 17,052,390 +0.01(+0.16%)
Aug 31, 2009 3.756 3.796 3.713 3.741 15,120,493 -0.03(-0.75%)
Aug 28, 2009 3.842 3.865 3.756 3.770 11,091,720 -0.05(-1.27%)
Aug 27, 2009 3.853 3.853 3.776 3.818 9,567,681 -0.02(-0.63%)
Aug 26, 2009 3.889 3.895 3.802 3.842 10,370,005 -0.03(-0.89%)
Aug 25, 2009 3.840 3.915 3.816 3.877 8,632,516 +0.03(+0.79%)
Aug 24, 2009 3.921 3.952 3.838 3.847 6,418,921 -0.09(-2.36%)
Aug 21, 2009 3.865 3.952 3.824 3.939 12,782,017 +0.11(+2.79%)
Aug 20, 2009 3.804 3.857 3.802 3.832 9,746,164 +0.00(+0.00%)
Aug 19, 2009 3.739 3.859 3.721 3.832 12,745,388 +0.08(+2.21%)
Aug 18, 2009 3.723 3.758 3.701 3.750 5,519,153 +0.03(+0.87%)
Aug 17, 2009 3.756 3.756 3.699 3.717 8,167,800 -0.07(-1.81%)
Aug 14, 2009 3.760 3.790 3.713 3.786 9,368,903 +0.00(+0.00%)
Aug 13, 2009 3.764 3.790 3.693 3.786 14,780,935 +0.05(+1.41%)
Aug 12, 2009 3.693 3.780 3.689 3.733 8,380,794 +0.03(+0.93%)
Aug 11, 2009 3.711 3.721 3.677 3.699 5,312,366 -0.04(-1.03%)
Aug 10, 2009 3.721 3.754 3.713 3.737 5,038,958 +0.00(+0.05%)
Aug 07, 2009 3.739 3.788 3.727 3.735 5,999,031 +0.03(+0.76%)
Aug 06, 2009 3.661 3.721 3.628 3.707 12,646,484 +0.04(+1.21%)
Aug 05, 2009 3.723 3.748 3.616 3.663 12,625,754 -0.04(-1.04%)
Aug 04, 2009 3.735 3.768 3.687 3.701 9,457,481 -0.04(-1.08%)
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.