Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.841 9.847 9.526 9.640 24,455,676 -0.06(-0.58%)
May 28, 2009 9.690 9.753 9.419 9.696 24,672,798 +0.25(+2.60%)
May 27, 2009 9.564 9.652 9.312 9.450 27,470,674 +0.08(+0.81%)
May 26, 2009 9.091 9.534 9.079 9.375 27,726,996 +0.14(+1.50%)
May 22, 2009 9.545 9.545 9.222 9.236 24,169,132 -0.18(-1.87%)
May 21, 2009 9.337 9.413 9.167 9.413 29,409,900 -0.14(-1.52%)
May 20, 2009 9.797 9.860 9.514 9.558 32,424,718 -0.03(-0.33%)
May 19, 2009 9.469 9.680 9.369 9.589 26,545,472 +0.37(+4.03%)
May 18, 2009 9.009 9.230 9.009 9.217 26,872,356 +0.33(+3.76%)
May 15, 2009 9.009 9.123 8.795 8.883 28,250,826 +0.16(+1.88%)
May 14, 2009 8.537 8.820 8.531 8.720 16,608,877 +0.20(+2.37%)
May 13, 2009 8.745 8.764 8.455 8.518 39,190,024 -0.28(-3.15%)
May 12, 2009 9.003 9.016 8.638 8.795 25,177,334 -0.23(-2.58%)
May 11, 2009 9.003 9.098 8.877 9.028 14,828,525 -0.26(-2.85%)
May 08, 2009 9.312 9.400 8.959 9.293 23,889,764 +0.26(+2.86%)
May 07, 2009 9.646 9.671 9.009 9.035 20,768,228 -0.53(-5.53%)
May 06, 2009 9.696 9.696 9.334 9.564 16,541,605 +0.28(+3.06%)
May 05, 2009 9.665 9.699 9.249 9.280 36,293,372 -0.43(-4.47%)
May 04, 2009 9.293 9.715 9.274 9.715 26,276,322 +0.71(+7.83%)
May 01, 2009 8.650 9.060 8.650 9.009 17,463,958 +0.10(+1.13%)
Apr 30, 2009 9.016 9.142 8.739 8.909 29,946,402 +0.16(+1.80%)
Apr 29, 2009 8.493 8.865 8.474 8.751 24,941,516 +0.45(+5.39%)
Apr 28, 2009 8.329 8.436 8.247 8.304 31,115,756 -0.19(-2.23%)
Apr 27, 2009 8.568 8.707 8.417 8.493 31,259,344 -0.33(-3.71%)
Apr 24, 2009 8.946 9.022 8.770 8.820 44,660,748 -0.50(-5.41%)
Apr 23, 2009 9.450 9.469 9.148 9.325 26,158,502 +0.11(+1.16%)
Apr 22, 2009 9.129 9.425 9.104 9.217 26,224,400 -0.16(-1.75%)
Apr 21, 2009 9.016 9.400 8.991 9.381 27,346,646 +0.33(+3.69%)
Apr 20, 2009 9.306 9.312 9.035 9.047 29,737,930 -0.38(-4.07%)
Apr 17, 2009 9.343 9.532 9.261 9.432 31,159,118 +0.06(+0.60%)
Apr 16, 2009 9.400 9.413 9.054 9.375 72,932,592 +0.96(+11.38%)
Apr 15, 2009 8.398 8.531 8.190 8.417 42,485,376 -0.28(-3.19%)
Apr 14, 2009 8.631 8.871 8.568 8.694 23,399,282 -0.14(-1.64%)
Apr 13, 2009 8.468 8.902 8.468 8.839 22,337,978 +0.14(+1.67%)
Apr 09, 2009 8.543 8.701 8.505 8.694 30,347,254 +0.34(+4.07%)
Apr 08, 2009 8.071 8.386 8.046 8.354 31,843,730 +0.39(+4.91%)
Apr 07, 2009 7.888 8.008 7.850 7.964 25,491,048 -0.41(-4.89%)
Apr 06, 2009 8.222 8.398 8.146 8.373 29,357,370 +0.08(+0.99%)
Apr 03, 2009 8.197 8.304 7.970 8.291 22,416,042 -0.01(-0.15%)
Apr 02, 2009 8.052 8.581 8.001 8.304 46,469,528 +0.67(+8.84%)
Apr 01, 2009 7.233 7.680 7.220 7.630 30,779,246 +0.28(+3.77%)
Mar 31, 2009 7.239 7.497 7.230 7.352 29,823,888 +0.26(+3.73%)
Mar 30, 2009 7.082 7.113 6.937 7.088 22,911,106 -0.54(-7.02%)
Mar 26, 2009 7.460 7.737 7.434 7.623 28,333,000 -0.05(-0.66%)
Mar 25, 2009 7.523 7.787 7.479 7.674 33,004,232 +0.20(+2.70%)
Mar 24, 2009 7.428 7.623 7.390 7.472 27,015,054 +0.01(+0.17%)
Mar 23, 2009 7.246 7.460 7.220 7.460 24,353,060 +0.46(+6.57%)
Mar 20, 2009 7.157 7.277 6.962 7.000 39,370,244 -0.56(-7.42%)
Mar 19, 2009 7.649 7.680 7.510 7.560 30,137,608 +0.10(+1.35%)
Mar 18, 2009 7.132 7.460 7.100 7.460 39,849,380 +0.23(+3.14%)
Mar 17, 2009 7.019 7.239 6.949 7.233 25,114,922 +0.08(+1.15%)
Mar 16, 2009 7.182 7.397 7.100 7.151 46,598,560 +0.28(+4.03%)
Mar 13, 2009 6.830 6.899 6.685 6.874 0 -0.08(-1.18%)
Mar 12, 2009 6.729 6.968 6.653 6.956 50,956,084 +0.52(+8.02%)
Mar 11, 2009 6.647 6.691 6.275 6.439 51,029,588 +0.32(+5.25%)
Mar 10, 2009 5.866 6.174 5.828 6.118 41,469,976 +0.60(+10.84%)
Mar 09, 2009 5.349 5.664 5.336 5.519 29,744,928 +0.01(+0.23%)
Mar 06, 2009 5.677 5.777 5.368 5.506 0 -0.20(-3.43%)
Mar 05, 2009 5.796 5.954 5.677 5.702 35,031,472 -0.25(-4.13%)
Mar 04, 2009 5.979 6.061 5.840 5.948 44,314,392 +0.44(+8.01%)
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.