Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.397 2.465 2.243 2.243 882,056 -0.13(-5.31%)
Jan 29, 2009 2.475 2.514 2.330 2.368 1,002,652 -0.09(-3.54%)
Jan 28, 2009 2.543 2.591 2.446 2.455 1,786,007 +0.02(+0.79%)
Jan 27, 2009 2.436 2.494 2.359 2.436 850,558 +0.07(+2.86%)
Jan 26, 2009 2.417 2.514 2.320 2.368 930,734 -0.04(-1.61%)
Jan 23, 2009 2.175 2.514 2.117 2.407 1,328,835 +0.18(+8.26%)
Jan 22, 2009 2.262 2.320 2.059 2.223 1,262,547 -0.07(-2.95%)
Jan 21, 2009 2.339 2.446 2.127 2.291 1,697,251 -0.01(-0.42%)
Jan 20, 2009 2.562 2.668 2.301 2.301 1,121,586 -0.31(-11.85%)
Jan 16, 2009 2.707 2.823 2.514 2.610 1,398,141 -0.06(-2.17%)
Jan 15, 2009 2.465 2.678 2.301 2.668 1,826,123 +0.19(+7.81%)
Jan 14, 2009 2.639 2.697 2.446 2.475 1,450,832 -0.23(-8.57%)
Jan 13, 2009 2.755 2.852 2.639 2.707 1,791,324 -0.05(-1.75%)
Jan 12, 2009 2.707 2.852 2.562 2.755 2,344,425 +0.03(+1.06%)
Jan 09, 2009 2.968 2.987 2.630 2.726 2,297,428 -0.24(-8.14%)
Jan 08, 2009 2.784 2.997 2.736 2.968 2,232,313 +0.15(+5.50%)
Jan 07, 2009 2.978 2.978 2.678 2.813 2,674,775 -0.19(-6.43%)
Jan 06, 2009 2.504 3.123 2.436 3.007 3,034,541 +0.52(+21.01%)
Jan 05, 2009 2.291 2.533 2.127 2.485 2,075,611 +0.22(+9.83%)
Jan 02, 2009 2.156 2.301 2.040 2.262 1,270,978 +0.15(+7.34%)
Dec 31, 2008 1.982 2.146 1.982 2.107 1,278,918 +0.10(+4.81%)
Dec 30, 2008 1.837 2.011 1.837 2.011 1,356,042 +0.22(+12.43%)
Dec 29, 2008 1.798 1.846 1.779 1.788 634,574 +0.01(+0.54%)
Dec 26, 2008 1.798 1.827 1.750 1.779 468,750 -0.01(-0.54%)
Dec 24, 2008 1.875 1.885 1.740 1.788 869,026 -0.08(-4.15%)
Dec 23, 2008 1.914 1.953 1.798 1.866 927,491 -0.09(-4.46%)
Dec 22, 2008 2.069 2.069 1.856 1.953 1,377,410 -0.02(-0.98%)
Dec 19, 2008 2.030 2.107 1.933 1.972 1,994,891 -0.01(-0.49%)
Dec 18, 2008 2.107 2.175 1.924 1.982 1,973,955 -0.10(-4.65%)
Dec 17, 2008 2.291 2.330 2.040 2.078 2,713,551 -0.25(-10.79%)
Dec 16, 2008 2.397 2.465 2.204 2.330 2,691,558 -0.04(-1.63%)
Dec 15, 2008 2.485 2.572 2.368 2.368 1,916,897 -0.06(-2.39%)
Dec 12, 2008 2.117 2.494 2.078 2.426 1,991,455 +0.25(+11.56%)
Dec 11, 2008 2.262 2.310 2.165 2.175 2,302,416 +0.01(+0.45%)
Dec 10, 2008 2.098 2.291 2.049 2.165 1,961,593 +0.09(+4.19%)
Dec 09, 2008 1.982 2.194 1.953 2.078 2,503,689 +0.15(+7.50%)
Dec 08, 2008 2.030 2.049 1.895 1.933 3,177,328 +0.04(+2.04%)
Dec 05, 2008 1.837 1.933 1.634 1.895 3,941,340 +0.08(+4.25%)
Dec 04, 2008 1.933 1.982 1.788 1.817 1,719,530 -0.08(-4.08%)
Dec 03, 2008 1.904 1.982 1.885 1.895 2,053,941 +0.01(+0.51%)
Dec 02, 2008 1.866 1.962 1.837 1.885 2,987,181 +0.06(+3.17%)
Dec 01, 2008 2.136 2.163 1.827 1.827 2,293,408 -0.30(-14.09%)
Nov 28, 2008 2.165 2.349 2.040 2.127 828,479 +0.01(+0.46%)
Nov 26, 2008 2.001 2.117 1.900 2.117 1,965,108 +0.12(+5.80%)
Nov 25, 2008 1.953 2.011 1.827 2.001 2,513,473 +0.08(+4.02%)
Nov 24, 2008 1.527 2.117 1.498 1.924 5,234,418 +0.43(+28.39%)
Nov 21, 2008 1.837 1.866 1.286 1.498 6,219,079 -0.18(-10.92%)
Nov 20, 2008 2.194 2.194 1.682 1.682 2,948,315 -0.37(-17.92%)
Nov 19, 2008 2.465 2.523 2.001 2.049 2,197,465 -0.42(-16.86%)
Nov 18, 2008 2.707 2.736 2.359 2.465 2,602,324 -0.22(-8.27%)
Nov 17, 2008 2.900 2.949 2.678 2.688 2,090,593 -0.23(-7.95%)
Nov 14, 2008 3.142 3.190 2.881 2.920 3,073,976 -0.28(-8.76%)
Nov 13, 2008 3.065 3.219 2.688 3.200 3,133,650 +0.15(+4.75%)
Nov 12, 2008 3.422 3.432 3.016 3.055 2,012,294 -0.37(-10.73%)
Nov 11, 2008 3.558 3.664 3.345 3.422 2,647,391 -0.17(-4.84%)
Nov 10, 2008 4.099 4.109 3.538 3.596 2,477,302 -0.43(-10.58%)
Nov 07, 2008 3.867 4.022 3.770 4.022 3,717,393 +0.20(+5.32%)
Nov 06, 2008 3.964 4.138 3.809 3.819 3,913,370 -0.18(-4.59%)
Nov 05, 2008 4.051 4.051 3.867 4.002 2,459,964 +0.11(+2.73%)
Nov 04, 2008 3.964 4.157 3.867 3.896 2,890,910 +0.00(+0.00%)
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.