Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 3.717 3.693 3.693 3.693 12,724,190 -0.04(-1.04%)
Dec 30, 2009 3.728 3.735 3.710 3.732 9,410,180 +0.00(+0.00%)
Dec 29, 2009 3.759 3.759 3.718 3.732 14,310,027 -0.01(-0.31%)
Dec 28, 2009 3.733 3.779 3.727 3.744 18,746,906 +0.04(+1.05%)
Dec 24, 2009 3.703 3.723 3.698 3.705 4,523,058 +0.00(+0.00%)
Dec 23, 2009 3.727 3.749 3.691 3.705 22,264,434 -0.04(-0.95%)
Dec 22, 2009 3.808 3.813 3.728 3.740 18,674,796 -0.07(-1.77%)
Dec 21, 2009 3.784 3.826 3.776 3.808 13,952,742 +0.02(+0.62%)
Dec 18, 2009 3.813 3.829 3.751 3.784 26,412,070 -0.03(-0.75%)
Dec 17, 2009 3.769 3.814 3.723 3.813 23,803,742 +0.05(+1.34%)
Dec 16, 2009 3.769 3.792 3.742 3.762 20,458,808 +0.01(+0.18%)
Dec 15, 2009 3.727 3.759 3.690 3.755 23,706,602 +0.01(+0.13%)
Dec 14, 2009 3.733 3.769 3.713 3.750 26,840,882 +0.09(+2.58%)
Dec 11, 2009 3.764 3.787 3.610 3.656 64,694,780 +0.09(+2.55%)
Dec 10, 2009 3.521 3.570 3.512 3.565 31,436,360 +0.06(+1.73%)
Dec 09, 2009 3.592 3.592 3.483 3.505 37,950,752 -0.09(-2.48%)
Dec 08, 2009 3.560 3.617 3.515 3.594 36,563,308 -0.10(-2.64%)
Dec 07, 2009 3.572 3.703 3.553 3.691 43,303,508 +0.10(+2.81%)
Dec 04, 2009 3.638 3.661 3.531 3.590 42,019,008 -0.00(-0.09%)
Dec 03, 2009 3.730 3.754 3.594 3.594 47,725,968 -0.09(-2.38%)
Dec 02, 2009 3.887 3.932 3.595 3.681 123,073,560 -0.33(-8.26%)
Dec 01, 2009 4.148 4.176 3.993 4.013 35,808,424 -0.10(-2.33%)
Nov 30, 2009 4.260 4.267 3.998 4.109 47,898,568 -0.15(-3.59%)
Nov 27, 2009 4.198 4.286 4.164 4.262 10,416,560 -0.05(-1.09%)
Nov 25, 2009 4.269 4.329 4.224 4.309 18,369,780 +0.05(+1.27%)
Nov 24, 2009 4.333 4.360 4.237 4.255 23,322,452 -0.06(-1.48%)
Nov 23, 2009 4.343 4.385 4.287 4.319 28,020,202 +0.03(+0.67%)
Nov 20, 2009 4.109 4.318 4.109 4.291 35,932,452 +0.17(+4.04%)
Nov 19, 2009 4.124 4.146 4.040 4.124 41,663,192 +0.07(+1.70%)
Nov 18, 2009 4.065 4.073 4.006 4.055 24,292,404 +0.02(+0.50%)
Nov 17, 2009 4.094 4.099 3.954 4.035 20,380,876 -0.07(-1.76%)
Nov 16, 2009 4.003 4.153 4.001 4.107 26,328,368 +0.12(+3.00%)
Nov 13, 2009 4.099 4.117 3.946 3.988 45,236,552 -0.16(-3.78%)
Nov 12, 2009 4.067 4.178 4.065 4.144 26,348,900 +0.03(+0.78%)
Nov 11, 2009 4.230 4.230 4.040 4.112 36,972,980 -0.13(-2.98%)
Nov 10, 2009 4.381 4.381 4.195 4.238 25,681,840 +0.05(+1.12%)
Nov 09, 2009 4.206 4.309 4.183 4.191 18,741,210 +0.05(+1.10%)
Nov 06, 2009 4.047 4.151 4.023 4.146 14,020,028 +0.07(+1.82%)
Nov 05, 2009 4.025 4.124 3.994 4.072 17,892,328 +0.08(+1.90%)
Nov 04, 2009 4.085 4.099 3.988 3.996 20,285,062 -0.04(-1.00%)
Nov 03, 2009 4.050 4.097 3.979 4.036 17,670,816 -0.04(-0.87%)
Nov 02, 2009 4.116 4.148 4.008 4.072 24,162,452 -0.02(-0.41%)
Oct 30, 2009 4.116 4.126 4.041 4.089 38,896,396 -0.04(-1.06%)
Oct 29, 2009 4.111 4.166 4.077 4.132 20,880,308 +0.05(+1.32%)
Oct 28, 2009 4.158 4.168 4.070 4.079 29,485,160 -0.06(-1.50%)
Oct 27, 2009 4.063 4.154 4.035 4.141 41,617,928 +0.09(+2.16%)
Oct 26, 2009 4.193 4.246 4.025 4.053 36,992,772 -0.12(-2.79%)
Oct 23, 2009 4.186 4.205 4.134 4.169 28,713,540 -0.08(-1.86%)
Oct 22, 2009 4.275 4.336 4.190 4.249 32,877,246 -0.02(-0.39%)
Oct 21, 2009 4.319 4.402 4.257 4.265 44,510,528 -0.05(-1.21%)
Oct 20, 2009 4.381 4.392 4.287 4.318 74,528,400 -0.42(-8.91%)
Oct 19, 2009 4.696 4.764 4.676 4.740 14,533,660 +0.07(+1.55%)
Oct 16, 2009 4.658 4.723 4.600 4.668 22,650,574 -0.02(-0.40%)
Oct 15, 2009 4.723 4.817 4.668 4.686 35,310,288 -0.05(-1.14%)
Oct 14, 2009 4.644 4.755 4.644 4.740 29,667,088 +0.14(+3.00%)
Oct 13, 2009 4.516 4.634 4.481 4.602 25,825,294 +0.08(+1.79%)
Oct 12, 2009 4.568 4.619 4.488 4.521 15,169,982 -0.02(-0.37%)
Oct 09, 2009 4.605 4.605 4.505 4.538 22,939,110 -0.07(-1.50%)
Oct 08, 2009 4.553 4.654 4.491 4.607 43,463,448 +0.19(+4.31%)
Oct 07, 2009 4.434 4.482 4.393 4.417 23,811,880 -0.06(-1.43%)
Oct 06, 2009 4.425 4.511 4.294 4.481 15,139,796 +0.10(+2.27%)
Oct 05, 2009 4.314 4.393 4.277 4.381 18,887,896 +0.06(+1.36%)
Oct 02, 2009 4.333 4.410 4.311 4.323 19,183,080 -0.06(-1.31%)
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.