Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 2.710 2.710 2.650 2.700 7,650 +0.00(+0.00%)
Jul 30, 2009 2.660 2.700 2.610 2.700 9,674 +0.04(+1.50%)
Jul 29, 2009 2.690 2.690 2.630 2.660 10,117 -0.06(-2.21%)
Jul 28, 2009 2.740 2.740 2.680 2.720 448,500 -0.02(-0.73%)
Jul 27, 2009 2.760 2.750 2.680 2.740 115,637 +0.00(+0.00%)
Jul 24, 2009 2.720 2.740 2.700 2.740 61,880 +0.08(+3.01%)
Jul 23, 2009 2.720 2.720 2.660 2.660 48,875 +0.04(+1.53%)
Jul 22, 2009 2.490 2.730 2.490 2.620 119,435 +0.15(+6.07%)
Jul 21, 2009 2.490 2.500 2.450 2.470 193,403 -0.02(-0.80%)
Jul 20, 2009 2.490 2.490 2.460 2.490 37,921 +0.04(+1.63%)
Jul 17, 2009 2.400 2.480 2.400 2.450 56,040 +0.05(+2.08%)
Jul 16, 2009 2.490 2.490 2.390 2.400 356,325 -0.09(-3.61%)
Jul 15, 2009 2.500 2.500 2.430 2.490 41,610 -0.01(-0.40%)
Jul 14, 2009 2.500 2.600 2.450 2.500 148,800 +0.04(+1.63%)
Jul 13, 2009 2.400 2.550 2.370 2.460 269,990 +0.23(+10.31%)
Jul 10, 2009 2.280 2.280 2.230 2.230 10,300 -0.09(-3.88%)
Jul 09, 2009 2.260 2.320 2.260 2.320 12,685 +0.09(+4.04%)
Jul 08, 2009 2.310 2.320 2.220 2.230 40,300 -0.09(-3.88%)
Jul 07, 2009 2.170 2.320 2.150 2.320 51,500 +0.15(+6.91%)
Jul 06, 2009 2.200 2.200 2.160 2.170 2,100 -0.11(-4.82%)
Jul 03, 2009 2.290 2.290 2.270 2.280 16,696 -0.04(-1.72%)
Jul 02, 2009 2.340 2.340 2.290 2.320 52,117 +0.05(+2.20%)
Jun 30, 2009 2.100 2.280 2.060 2.270 45,700 +0.17(+8.10%)
Jun 29, 2009 2.130 2.130 2.090 2.100 19,200 -0.05(-2.33%)
Jun 26, 2009 2.050 2.180 2.050 2.150 51,400 +0.14(+6.97%)
Jun 25, 2009 2.000 2.100 2.010 2.010 38,000 -0.04(-1.95%)
Jun 24, 2009 2.070 2.150 2.050 2.050 36,090 -0.01(-0.49%)
Jun 23, 2009 2.100 2.120 2.060 2.060 18,588 -0.05(-2.37%)
Jun 22, 2009 2.270 2.270 2.060 2.110 24,065 -0.12(-5.38%)
Jun 19, 2009 2.230 2.250 2.210 2.230 13,607 -0.03(-1.33%)
Jun 18, 2009 2.300 2.300 2.250 2.260 11,150 -0.04(-1.74%)
Jun 17, 2009 2.310 2.310 2.260 2.300 53,680 -0.01(-0.43%)
Jun 16, 2009 2.350 2.350 2.310 2.310 27,800 -0.05(-2.12%)
Jun 15, 2009 2.310 2.360 2.310 2.360 29,930 -0.02(-0.84%)
Jun 12, 2009 2.320 2.380 2.260 2.380 112,515 +0.03(+1.28%)
Jun 11, 2009 2.490 2.490 2.320 2.350 69,177 -0.11(-4.47%)
Jun 10, 2009 2.540 2.540 2.460 2.460 44,875 -0.04(-1.60%)
Jun 09, 2009 2.600 2.600 2.500 2.500 161,650 -0.10(-3.85%)
Jun 08, 2009 2.600 2.650 2.590 2.600 106,645 +0.02(+0.78%)
Jun 05, 2009 2.520 2.600 2.520 2.580 12,050 +0.01(+0.39%)
Jun 04, 2009 2.590 2.600 2.560 2.570 59,280 +0.07(+2.80%)
Jun 03, 2009 2.550 2.590 2.450 2.500 116,100 -0.06(-2.34%)
Jun 02, 2009 2.590 2.590 2.550 2.560 68,135 -0.03(-1.16%)
Jun 01, 2009 2.610 2.650 2.530 2.590 92,600 +0.02(+0.78%)
May 29, 2009 2.620 2.620 2.500 2.570 33,014 +0.01(+0.39%)
May 28, 2009 2.630 2.630 2.350 2.560 90,530 -0.04(-1.54%)
May 27, 2009 2.650 2.650 2.560 2.600 16,300 -0.07(-2.62%)
May 26, 2009 2.680 2.680 2.560 2.670 40,460 +0.02(+0.75%)
May 25, 2009 2.600 2.670 2.600 2.650 9,975 -0.03(-1.12%)
May 22, 2009 2.700 2.700 2.660 2.680 20,911 -0.02(-0.74%)
May 21, 2009 2.720 2.750 2.600 2.700 224,750 -0.06(-2.17%)
May 20, 2009 2.650 2.760 2.590 2.760 44,916 +0.12(+4.55%)
May 19, 2009 2.660 2.680 2.550 2.640 73,585 -0.03(-1.12%)
May 15, 2009 2.700 2.700 2.610 2.670 86,856 -0.01(-0.37%)
May 14, 2009 2.700 2.770 2.660 2.680 98,680 -0.11(-3.94%)
May 13, 2009 2.500 2.840 2.430 2.790 263,273 +0.31(+12.50%)
May 12, 2009 2.450 2.500 2.410 2.480 33,322 +0.07(+2.90%)
May 11, 2009 2.340 2.490 2.300 2.410 71,726 +0.09(+3.88%)
May 08, 2009 2.400 2.400 2.280 2.320 50,000 +0.02(+0.87%)
May 07, 2009 2.500 2.540 2.200 2.300 93,810 -0.08(-3.36%)
May 06, 2009 2.200 2.380 2.200 2.380 38,450 +0.07(+3.03%)
May 05, 2009 2.280 2.360 2.150 2.310 49,690 -0.07(-2.94%)
May 04, 2009 2.480 2.500 2.290 2.380 150,170 -0.05(-2.06%)
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.