Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.165 5.268 5.002 5.105 0 -0.17(-3.25%)
Jan 29, 2009 5.850 6.004 5.156 5.276 10,596,004 -0.73(-12.13%)
Jan 28, 2009 5.739 6.167 5.627 6.004 9,090,606 +0.52(+9.53%)
Jan 27, 2009 5.576 5.713 5.353 5.482 5,984,658 -0.07(-1.23%)
Jan 26, 2009 5.550 5.910 5.302 5.550 10,935,283 +0.09(+1.57%)
Jan 23, 2009 5.122 5.739 4.985 5.465 8,959,817 +0.27(+5.28%)
Jan 22, 2009 5.199 5.396 5.045 5.191 7,022,518 -0.22(-4.11%)
Jan 21, 2009 5.310 5.439 4.899 5.413 10,258,074 +0.21(+4.12%)
Jan 20, 2009 5.764 5.859 5.122 5.199 12,052,434 -0.61(-10.47%)
Jan 16, 2009 5.747 5.979 5.379 5.807 8,872,625 +0.15(+2.73%)
Jan 15, 2009 5.662 6.081 5.293 5.653 10,313,760 +0.03(+0.46%)
Jan 14, 2009 6.133 6.133 5.567 5.627 7,548,272 -0.54(-8.75%)
Jan 13, 2009 6.193 6.424 5.880 6.167 8,009,693 -0.03(-0.42%)
Jan 12, 2009 6.895 6.895 6.133 6.193 8,662,745 -0.56(-8.25%)
Jan 09, 2009 6.827 6.946 6.167 6.749 14,127,869 -0.23(-3.31%)
Jan 08, 2009 6.236 7.024 6.236 6.981 7,465,303 +0.50(+7.66%)
Jan 07, 2009 6.715 6.818 6.373 6.484 6,774,087 -0.37(-5.37%)
Jan 06, 2009 7.092 7.186 6.732 6.852 9,910,783 +0.00(+0.00%)
Jan 05, 2009 6.338 6.929 6.124 6.852 8,912,063 +0.57(+8.99%)
Jan 02, 2009 6.081 6.373 5.867 6.287 0 +0.23(+3.82%)
Jan 01, 2009 5.927 6.158 5.824 6.056 0 +0.00(+0.00%)
Dec 31, 2008 5.927 6.158 5.824 6.056 5,128,273 +0.07(+1.14%)
Dec 30, 2008 5.670 6.021 5.396 5.987 5,087,480 +0.40(+7.21%)
Dec 29, 2008 5.653 5.722 5.345 5.585 4,871,945 -0.05(-0.91%)
Dec 26, 2008 5.730 5.979 5.593 5.636 0 -0.15(-2.52%)
Dec 24, 2008 5.996 5.996 5.739 5.782 1,411,274 -0.08(-1.32%)
Dec 23, 2008 6.081 6.218 5.816 5.859 5,315,300 -0.18(-2.98%)
Dec 22, 2008 6.407 6.510 5.782 6.039 5,942,532 -0.33(-5.24%)
Dec 19, 2008 6.741 6.852 6.244 6.373 15,059,954 -0.20(-3.00%)
Dec 18, 2008 7.246 7.666 6.304 6.570 13,192,701 -0.63(-8.69%)
Dec 17, 2008 6.510 7.623 6.467 7.195 11,176,135 +0.52(+7.83%)
Dec 16, 2008 5.901 6.732 5.893 6.672 9,598,670 +0.66(+10.97%)
Dec 15, 2008 6.424 6.510 5.867 6.013 7,327,151 -0.65(-9.77%)
Dec 12, 2008 6.150 6.929 6.107 6.664 0 +0.21(+3.18%)
Dec 11, 2008 7.032 7.152 6.347 6.458 8,229,248 -0.69(-9.59%)
Dec 10, 2008 6.904 7.203 6.433 7.143 9,330,107 +0.49(+7.34%)
Dec 09, 2008 7.161 7.486 6.527 6.655 9,063,535 -0.63(-8.59%)
Dec 08, 2008 7.315 7.366 6.724 7.280 8,854,120 +0.28(+4.04%)
Dec 05, 2008 6.535 7.041 6.081 6.998 0 +0.30(+4.48%)
Dec 04, 2008 6.107 7.332 6.039 6.698 15,373,288 +0.46(+7.42%)
Dec 03, 2008 5.987 6.561 5.439 6.236 13,875,198 +0.55(+9.64%)
Dec 02, 2008 5.251 5.696 5.113 5.687 7,847,146 +0.53(+10.30%)
Dec 01, 2008 5.696 5.859 5.062 5.156 9,002,452 -0.73(-12.37%)
Nov 28, 2008 6.373 6.647 5.692 5.884 5,662,066 -0.56(-8.64%)
Nov 26, 2008 5.722 6.938 5.490 6.441 18,377,230 +0.53(+8.99%)
Nov 25, 2008 4.497 6.373 4.497 5.910 25,074,386 +1.63(+38.00%)
Nov 24, 2008 3.769 4.557 3.640 4.283 10,881,829 +0.57(+15.21%)
Nov 21, 2008 4.111 4.111 3.246 3.717 16,351,867 -0.15(-3.98%)
Nov 20, 2008 4.069 4.497 3.812 3.872 9,050,823 -0.22(-5.44%)
Nov 19, 2008 4.642 4.711 4.077 4.094 11,813,268 -0.67(-14.03%)
Nov 18, 2008 4.916 5.088 4.514 4.762 9,320,514 -0.18(-3.64%)
Nov 17, 2008 4.865 5.148 4.762 4.942 8,975,677 -0.02(-0.35%)
Nov 14, 2008 4.976 5.627 4.754 4.959 0 -0.24(-4.61%)
Nov 13, 2008 4.797 5.199 4.248 5.199 14,426,850 +0.42(+8.78%)
Nov 12, 2008 5.268 5.268 4.711 4.779 9,654,397 -0.64(-11.85%)
Nov 11, 2008 5.208 5.585 5.019 5.422 8,112,677 +0.08(+1.44%)
Nov 10, 2008 6.081 6.116 5.259 5.345 8,258,942 -0.55(-9.30%)
Nov 07, 2008 6.218 6.321 5.696 5.893 12,221,140 -0.38(-6.01%)
Nov 06, 2008 5.893 6.304 5.636 6.270 18,357,104 +0.44(+7.49%)
Nov 05, 2008 5.722 6.818 5.619 5.833 14,305,673 -0.05(-0.87%)
Nov 04, 2008 6.004 6.184 5.713 5.884 10,398,135 +0.16(+2.84%)
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.