Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 4.869 4.903 4.805 4.811 7,111,539 -0.07(-1.41%)
Apr 29, 2010 4.899 4.948 4.863 4.880 6,762,669 +0.04(+0.75%)
Apr 28, 2010 5.038 5.167 4.824 4.843 12,458,915 -0.12(-2.46%)
Apr 27, 2010 5.004 5.083 4.959 4.966 10,019,610 -0.06(-1.15%)
Apr 26, 2010 5.032 5.045 5.008 5.023 3,965,422 -0.02(-0.42%)
Apr 23, 2010 5.073 5.079 5.006 5.045 4,467,998 -0.01(-0.25%)
Apr 22, 2010 4.983 5.075 4.951 5.058 2,834,864 +0.02(+0.34%)
Apr 21, 2010 5.105 5.116 4.986 5.041 6,517,694 -0.05(-1.05%)
Apr 20, 2010 5.090 5.165 5.073 5.094 5,437,236 +0.03(+0.55%)
Apr 19, 2010 5.036 5.086 4.983 5.066 3,604,779 -0.00(-0.08%)
Apr 16, 2010 5.118 5.135 5.056 5.071 6,800,450 -0.07(-1.42%)
Apr 15, 2010 5.081 5.143 5.058 5.143 6,269,471 +0.05(+1.01%)
Apr 14, 2010 5.032 5.092 4.988 5.092 5,429,695 +0.06(+1.28%)
Apr 13, 2010 4.908 5.032 4.876 5.028 5,123,300 +0.12(+2.45%)
Apr 12, 2010 4.908 4.927 4.854 4.908 5,818,082 -0.01(-0.26%)
Apr 09, 2010 4.978 4.993 4.899 4.921 5,466,623 -0.06(-1.16%)
Apr 08, 2010 4.951 5.001 4.903 4.978 5,372,601 +0.03(+0.65%)
Apr 07, 2010 4.886 4.970 4.878 4.946 6,648,513 +0.04(+0.79%)
Apr 06, 2010 4.826 4.938 4.805 4.908 8,253,977 +0.05(+1.01%)
Apr 05, 2010 4.852 4.871 4.796 4.858 5,642,880 +0.03(+0.67%)
Apr 01, 2010 4.884 4.826 4.826 4.826 6,877,361 -0.06(-1.14%)
Mar 31, 2010 4.880 4.921 4.854 4.882 8,823,288 +0.00(+0.00%)
Mar 30, 2010 4.927 4.933 4.858 4.882 8,415,312 -0.02(-0.39%)
Mar 29, 2010 4.985 5.002 4.820 4.901 13,116,028 -0.05(-1.08%)
Mar 26, 2010 5.021 5.034 4.944 4.955 6,555,009 -0.04(-0.73%)
Mar 25, 2010 5.086 5.105 4.991 4.991 8,994,170 -0.09(-1.73%)
Mar 24, 2010 5.079 5.113 5.049 5.079 7,897,030 -0.04(-0.71%)
Mar 23, 2010 5.092 5.126 5.049 5.116 10,545,778 +0.01(+0.21%)
Mar 22, 2010 4.978 5.126 4.953 5.105 10,961,774 -0.01(-0.29%)
Mar 19, 2010 5.184 5.244 5.116 5.120 7,882,961 -0.08(-1.57%)
Mar 18, 2010 5.158 5.218 5.126 5.201 7,317,099 +0.04(+0.75%)
Mar 17, 2010 5.133 5.180 5.111 5.163 10,909,607 +0.04(+0.84%)
Mar 16, 2010 5.068 5.134 5.056 5.120 9,080,520 +0.05(+1.01%)
Mar 15, 2010 5.047 5.092 5.015 5.068 7,894,160 -0.02(-0.46%)
Mar 12, 2010 5.111 5.146 5.053 5.092 7,097,456 -0.03(-0.59%)
Mar 11, 2010 5.101 5.131 5.068 5.122 6,371,458 -0.00(-0.08%)
Mar 10, 2010 5.161 5.161 5.077 5.126 10,541,928 -0.01(-0.21%)
Mar 09, 2010 5.118 5.180 5.113 5.137 7,292,751 -0.00(-0.04%)
Mar 08, 2010 5.083 5.165 5.068 5.139 8,868,124 +0.06(+1.18%)
Mar 05, 2010 4.985 5.101 4.946 5.079 10,200,356 +0.11(+2.11%)
Mar 04, 2010 4.925 4.974 4.888 4.974 6,667,093 +0.06(+1.18%)
Mar 03, 2010 4.972 4.978 4.908 4.916 4,916,088 -0.02(-0.48%)
Mar 02, 2010 4.938 5.013 4.929 4.940 9,236,550 -0.00(-0.09%)
Mar 01, 2010 4.790 4.951 4.758 4.944 14,622,575 +0.15(+3.04%)
Feb 26, 2010 4.809 4.841 4.786 4.798 10,584,203 -0.02(-0.40%)
Feb 25, 2010 4.685 4.837 4.672 4.818 9,340,408 +0.08(+1.72%)
Feb 24, 2010 4.734 4.774 4.700 4.736 9,841,510 +0.01(+0.23%)
Feb 23, 2010 4.668 4.749 4.666 4.726 13,355,454 +0.04(+0.78%)
Feb 22, 2010 4.741 4.768 4.685 4.689 13,427,760 -0.06(-1.31%)
Feb 19, 2010 4.614 4.760 4.614 4.751 9,616,982 +0.06(+1.28%)
Feb 18, 2010 4.685 4.691 4.606 4.691 6,979,250 +0.02(+0.32%)
Feb 17, 2010 4.663 4.681 4.618 4.676 5,401,638 +0.05(+1.02%)
Feb 16, 2010 4.659 4.674 4.610 4.629 6,360,554 +0.01(+0.28%)
Feb 12, 2010 4.528 4.616 4.616 4.616 9,003,702 +0.00(+0.00%)
Feb 11, 2010 4.561 4.644 4.531 4.616 9,982,146 +0.03(+0.65%)
Feb 10, 2010 4.623 4.633 4.537 4.586 11,278,854 +0.01(+0.23%)
Feb 09, 2010 4.631 4.768 4.567 4.576 17,797,090 +0.04(+0.90%)
Feb 08, 2010 4.526 4.573 4.471 4.535 9,332,434 -0.00(-0.05%)
Feb 05, 2010 4.445 4.546 4.415 4.537 12,067,136 +0.09(+1.93%)
Feb 04, 2010 4.543 4.543 4.438 4.451 9,988,034 -0.06(-1.28%)
Feb 03, 2010 4.331 4.548 4.329 4.509 11,837,573 +0.15(+3.39%)
Feb 02, 2010 4.342 4.383 4.321 4.361 4,543,137 +0.01(+0.30%)
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.