Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 4.600 4.618 4.548 4.615 3,358,908,416 +0.03(+0.55%)
May 28, 2009 4.535 4.600 4.486 4.590 3,587,123,456 +0.07(+1.52%)
May 27, 2009 4.478 4.587 4.448 4.521 461,021,184 +0.08(+1.74%)
May 26, 2009 4.239 4.446 4.232 4.444 391,164,416 +0.28(+6.76%)
May 22, 2009 4.215 4.220 4.137 4.162 2,192,494,848 -0.06(-1.35%)
May 21, 2009 4.253 4.308 4.176 4.220 3,001,423,872 -0.06(-1.34%)
May 20, 2009 4.337 4.390 4.258 4.277 2,858,969,856 -0.05(-1.24%)
May 19, 2009 4.309 4.394 4.273 4.331 2,740,062,464 +0.03(+0.63%)
May 18, 2009 4.204 4.305 4.131 4.303 3,375,883,520 +0.14(+3.46%)
May 15, 2009 4.156 4.235 4.132 4.160 2,704,340,736 -0.02(-0.43%)
May 14, 2009 4.070 4.197 4.067 4.178 3,294,840,320 +0.12(+2.90%)
May 13, 2009 4.187 4.214 4.056 4.060 89,837,056 -0.17(-3.96%)
May 12, 2009 4.402 4.407 4.188 4.228 189,235,712 -0.17(-3.97%)
May 11, 2009 4.328 4.450 4.319 4.403 2,977,238,784 +0.01(+0.29%)
May 08, 2009 4.385 4.459 4.290 4.390 3,443,000,832 +0.00(+0.10%)
May 07, 2009 4.496 4.499 4.346 4.385 3,912,491,520 -0.12(-2.60%)
May 06, 2009 4.530 4.536 4.425 4.502 3,484,016,896 -0.01(-0.16%)
May 05, 2009 4.477 4.514 4.455 4.509 2,930,124,800 +0.02(+0.48%)
May 04, 2009 4.358 4.494 4.338 4.488 188,329,472 +0.16(+3.80%)
May 01, 2009 4.275 4.348 4.275 4.324 2,924,686,336 +0.05(+1.12%)
Apr 30, 2009 4.289 4.315 4.245 4.276 3,667,589,888 +0.02(+0.55%)
Apr 29, 2009 4.242 4.310 4.208 4.252 3,370,506,752 +0.04(+1.00%)
Apr 28, 2009 4.191 4.289 4.188 4.210 3,353,923,072 -0.03(-0.67%)
Apr 27, 2009 4.176 4.247 4.168 4.238 3,536,631,040 +0.03(+0.67%)
Apr 24, 2009 4.235 4.252 4.178 4.210 3,978,620,160 -0.05(-1.20%)
Apr 23, 2009 4.302 4.322 4.197 4.261 2,658,934,272 +0.13(+3.20%)
Apr 22, 2009 4.167 4.259 4.118 4.129 2,611,923,456 -0.01(-0.21%)
Apr 21, 2009 4.040 4.150 4.030 4.137 3,463,024,640 +0.04(+1.05%)
Apr 20, 2009 4.136 4.179 4.049 4.095 3,431,979,264 -0.10(-2.37%)
Apr 17, 2009 4.118 4.222 4.086 4.194 3,660,276,736 +0.07(+1.62%)
Apr 16, 2009 4.050 4.185 4.036 4.127 71,255,552 +0.13(+3.24%)
Apr 15, 2009 3.982 4.018 3.933 3.997 3,037,743,104 -0.02(-0.57%)
Apr 14, 2009 4.063 4.083 3.984 4.020 3,344,838,400 -0.06(-1.59%)
Apr 13, 2009 4.078 4.111 4.044 4.085 2,863,770,112 +0.02(+0.54%)
Apr 09, 2009 4.024 4.078 4.008 4.063 3,904,992,768 +0.11(+2.79%)
Apr 08, 2009 3.922 3.968 3.893 3.952 3,352,254,720 +0.04(+1.15%)
Apr 07, 2009 3.960 3.964 3.880 3.908 3,947,842,304 -0.12(-2.91%)
Apr 06, 2009 3.906 4.035 3.849 4.025 546,678,784 +0.08(+2.12%)
Apr 03, 2009 3.880 3.946 3.857 3.941 386,117,120 +0.11(+2.91%)
Apr 02, 2009 3.742 3.899 3.730 3.830 1,681,944,064 +0.14(+3.70%)
Apr 01, 2009 3.537 3.704 3.530 3.693 41,281,536 +0.12(+3.40%)
Mar 31, 2009 3.583 3.651 3.568 3.572 4,194,309,632 +0.02(+0.60%)
Mar 30, 2009 3.551 3.568 3.487 3.550 3,699,273,984 -0.18(-4.90%)
Mar 26, 2009 3.664 3.737 3.655 3.733 239,048,704 +0.11(+3.17%)
Mar 25, 2009 3.655 3.682 3.529 3.618 462,462,976 -0.00(-0.01%)
Mar 24, 2009 3.614 3.719 3.581 3.619 418,274,304 -0.04(-1.08%)
Mar 23, 2009 3.490 3.675 3.457 3.658 607,986,688 +0.21(+5.98%)
Mar 20, 2009 3.469 3.504 3.417 3.452 822,749,696 -0.00(-0.03%)
Mar 19, 2009 3.461 3.507 3.406 3.453 3,680,032,768 +0.00(+0.10%)
Mar 18, 2009 3.395 3.516 3.388 3.450 1,561,800,704 +0.06(+1.87%)
Mar 17, 2009 3.236 3.387 3.230 3.386 1,492,706,304 +0.14(+4.44%)
Mar 16, 2009 3.280 3.309 3.200 3.242 1,570,679,808 -0.02(-0.53%)
Mar 13, 2009 3.272 3.303 3.228 3.260 128,072,192 -0.01(-0.44%)
Mar 12, 2009 3.157 3.282 3.126 3.274 1,358,883,840 +0.12(+3.96%)
Mar 11, 2009 3.052 3.196 3.044 3.149 1,932,140,032 +0.14(+4.57%)
Mar 10, 2009 2.884 3.030 2.866 3.012 1,916,587,008 +0.19(+6.64%)
Mar 09, 2009 2.860 2.977 2.806 2.824 842,691,072 -0.07(-2.57%)
Mar 06, 2009 3.002 3.004 2.798 2.898 3,144,452,096 -0.12(-3.98%)
Mar 05, 2009 3.074 3.122 3.005 3.019 905,976,320 -0.08(-2.56%)
Mar 04, 2009 3.064 3.152 3.039 3.098 1,159,839,232 +0.11(+3.67%)
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.