Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 4.192 4.137 4.137 4.137 3,754,499 -0.07(-1.63%)
Dec 30, 2009 4.101 4.206 4.101 4.206 6,174,049 +0.11(+2.56%)
Dec 29, 2009 4.093 4.127 4.089 4.101 4,747,706 -0.01(-0.15%)
Dec 28, 2009 4.020 4.111 4.012 4.107 5,888,494 +0.11(+2.73%)
Dec 24, 2009 4.040 4.065 3.990 3.998 2,735,334 -0.05(-1.15%)
Dec 23, 2009 3.994 4.057 3.982 4.045 5,173,650 +0.05(+1.26%)
Dec 22, 2009 3.998 4.008 3.968 3.994 4,611,509 +0.01(+0.25%)
Dec 21, 2009 3.960 4.006 3.950 3.984 10,488,714 +0.03(+0.71%)
Dec 18, 2009 3.849 3.956 3.836 3.956 36,102,864 +0.11(+2.89%)
Dec 17, 2009 3.893 3.907 3.845 3.845 11,691,673 -0.04(-1.09%)
Dec 16, 2009 3.853 3.956 3.853 3.887 10,699,847 +0.05(+1.21%)
Dec 15, 2009 3.901 3.919 3.834 3.840 11,853,446 -0.06(-1.50%)
Dec 14, 2009 3.857 3.899 3.824 3.899 7,210,390 +0.06(+1.63%)
Dec 11, 2009 3.842 3.857 3.804 3.836 6,387,588 -0.00(-0.05%)
Dec 10, 2009 3.871 3.895 3.822 3.838 9,588,782 +0.00(+0.05%)
Dec 09, 2009 3.855 3.863 3.816 3.836 8,713,749 -0.03(-0.84%)
Dec 08, 2009 3.830 3.895 3.808 3.869 11,861,088 +0.03(+0.79%)
Dec 07, 2009 3.849 3.867 3.832 3.838 14,437,051 -0.01(-0.37%)
Dec 04, 2009 3.877 3.909 3.838 3.853 16,398,523 +0.01(+0.37%)
Dec 03, 2009 3.893 3.913 3.838 3.838 7,057,611 -0.04(-1.14%)
Dec 02, 2009 3.929 3.933 3.869 3.883 8,511,956 -0.04(-1.03%)
Dec 01, 2009 3.962 3.974 3.905 3.923 11,473,234 -0.01(-0.15%)
Nov 30, 2009 3.907 3.944 3.891 3.929 13,748,822 +0.00(+0.10%)
Nov 27, 2009 3.891 3.954 3.851 3.925 5,721,208 -0.06(-1.57%)
Nov 25, 2009 4.030 4.035 3.980 3.988 8,005,279 -0.04(-0.95%)
Nov 24, 2009 4.024 4.038 3.988 4.026 7,514,769 -0.01(-0.20%)
Nov 23, 2009 3.974 4.040 3.948 4.034 12,948,294 +0.11(+2.89%)
Nov 20, 2009 3.927 3.974 3.913 3.921 8,735,524 -0.04(-1.02%)
Nov 19, 2009 3.978 3.988 3.931 3.962 6,182,118 -0.03(-0.86%)
Nov 18, 2009 4.043 4.051 3.978 3.996 6,339,000 -0.06(-1.40%)
Nov 17, 2009 4.004 4.065 3.982 4.053 6,149,958 +0.03(+0.65%)
Nov 16, 2009 3.968 4.043 3.968 4.026 9,452,135 +0.06(+1.58%)
Nov 13, 2009 3.979 4.004 3.941 3.964 7,796,780 -0.01(-0.25%)
Nov 12, 2009 3.970 4.028 3.960 3.974 11,746,404 -0.01(-0.25%)
Nov 11, 2009 3.974 4.010 3.944 3.984 12,862,344 +0.01(+0.36%)
Nov 10, 2009 3.948 3.988 3.935 3.970 10,053,162 +0.01(+0.20%)
Nov 09, 2009 3.901 3.973 3.883 3.962 12,231,044 +0.07(+1.76%)
Nov 06, 2009 3.842 3.903 3.834 3.893 11,685,100 +0.03(+0.68%)
Nov 05, 2009 3.840 3.897 3.832 3.867 15,598,649 +0.03(+0.84%)
Nov 04, 2009 3.869 3.881 3.828 3.834 18,427,902 -0.01(-0.37%)
Nov 03, 2009 3.838 3.851 3.814 3.849 10,337,598 +0.01(+0.16%)
Nov 02, 2009 3.824 3.855 3.792 3.842 15,575,518 +0.02(+0.42%)
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%)
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.