Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.635 1.652 1.514 1.514 79,608,296 -0.07(-4.71%)
Mar 30, 2009 1.571 1.658 1.370 1.589 111,028,688 -0.10(-6.12%)
Mar 26, 2009 1.669 1.692 1.617 1.692 67,335,704 +0.10(+6.14%)
Mar 25, 2009 1.669 1.721 1.589 1.594 89,273,720 -0.05(-3.15%)
Mar 24, 2009 1.629 1.698 1.589 1.646 70,387,096 -0.02(-1.38%)
Mar 23, 2009 1.612 1.669 1.612 1.669 78,669,232 +0.09(+5.45%)
Mar 20, 2009 1.554 1.583 1.450 1.583 99,458,472 +0.10(+6.59%)
Mar 19, 2009 1.594 1.600 1.312 1.485 106,400,720 +0.07(+4.60%)
Mar 18, 2009 1.312 1.525 1.312 1.420 161,185,120 +0.11(+8.18%)
Mar 17, 2009 1.249 1.324 1.214 1.312 75,028,920 +0.10(+8.57%)
Mar 16, 2009 1.312 1.324 1.203 1.209 76,784,728 -0.05(-4.11%)
Mar 13, 2009 1.261 1.295 1.220 1.261 0 +0.05(+4.29%)
Mar 12, 2009 1.140 1.209 1.140 1.209 81,069,960 +0.08(+7.14%)
Mar 11, 2009 1.099 1.151 1.076 1.128 75,591,112 +0.06(+5.95%)
Mar 10, 2009 1.065 1.088 1.042 1.065 54,112,964 +0.06(+6.32%)
Mar 09, 2009 1.025 1.065 0.9785 1.002 56,024,964 +0.02(+2.35%)
Mar 06, 2009 1.053 1.099 0.9497 0.9785 0 -0.06(-6.08%)
Mar 05, 2009 1.007 1.151 0.9958 1.042 82,488,816 -0.03(-3.21%)
Mar 04, 2009 1.094 1.094 1.053 1.076 38,800,532 +0.00(+0.00%)
Mar 02, 2009 1.099 1.117 1.053 1.076 34,037,500 -0.07(-6.50%)
Feb 27, 2009 1.111 1.151 1.036 1.151 0 +0.06(+5.26%)
Feb 26, 2009 1.197 1.203 1.042 1.094 56,129,324 -0.06(-5.47%)
Feb 25, 2009 1.209 1.243 1.151 1.157 94,390,568 +0.01(+0.50%)
Feb 24, 2009 1.036 1.151 1.036 1.151 58,958,720 +0.16(+15.61%)
Feb 23, 2009 0.9497 1.099 0.9267 0.9958 77,215,472 +0.09(+9.49%)
Feb 20, 2009 0.9209 0.9267 0.8634 0.9094 65,847,180 -0.03(-3.07%)
Feb 19, 2009 0.9727 0.9785 0.9267 0.9382 33,034,414 -0.02(-2.40%)
Feb 18, 2009 1.025 1.030 0.9382 0.9612 43,524,512 -0.01(-1.18%)
Feb 17, 2009 0.9785 1.007 0.9267 0.9727 57,058,984 -0.04(-3.98%)
Feb 13, 2009 1.048 1.053 0.9900 1.013 39,975,788 -0.02(-1.68%)
Feb 12, 2009 1.053 1.065 1.007 1.030 40,662,832 -0.03(-3.24%)
Feb 11, 2009 1.065 1.082 1.036 1.065 52,500,540 +0.02(+1.65%)
Feb 10, 2009 1.099 1.105 1.048 1.048 49,103,748 -0.05(-4.21%)
Feb 09, 2009 1.128 1.128 1.059 1.094 47,341,636 -0.02(-2.06%)
Feb 06, 2009 1.117 1.145 1.094 1.117 37,161,564 +0.01(+0.52%)
Feb 05, 2009 1.117 1.134 1.071 1.111 30,081,210 -0.01(-1.03%)
Feb 04, 2009 1.140 1.163 1.105 1.122 42,026,004 -0.01(-0.51%)
Feb 03, 2009 1.105 1.134 1.042 1.128 59,247,484 +0.05(+4.25%)
Feb 02, 2009 1.071 1.111 1.042 1.082 56,107,600 +0.01(+0.54%)
Jan 30, 2009 1.145 1.145 1.065 1.076 0 -0.05(-4.10%)
Jan 29, 2009 1.168 1.168 1.122 1.122 53,739,296 -0.05(-3.94%)
Jan 28, 2009 1.174 1.186 1.140 1.168 60,587,316 +0.03(+3.05%)
Jan 27, 2009 1.163 1.174 1.117 1.134 54,084,756 +0.02(+1.55%)
Jan 26, 2009 1.145 1.186 1.076 1.117 88,430,920 +0.08(+7.78%)
Jan 23, 2009 1.094 1.111 1.036 1.036 123,397,768 -0.08(-7.22%)
Jan 22, 2009 1.174 1.191 1.094 1.117 91,429,696 -0.09(-7.18%)
Jan 21, 2009 1.255 1.261 1.151 1.203 130,823,760 -0.02(-1.88%)
Jan 20, 2009 1.278 1.295 1.180 1.226 89,742,728 -0.03(-2.74%)
Jan 16, 2009 1.347 1.358 1.186 1.261 104,402,280 -0.02(-1.79%)
Jan 15, 2009 1.307 1.353 1.180 1.284 120,915,056 -0.02(-1.33%)
Jan 14, 2009 1.387 1.399 1.261 1.301 98,430,904 -0.13(-8.87%)
Jan 13, 2009 1.497 1.520 1.393 1.427 70,323,688 -0.09(-6.06%)
Jan 12, 2009 1.548 1.548 1.450 1.520 82,842,288 +0.01(+0.38%)
Jan 09, 2009 1.514 1.571 1.491 1.514 69,202,456 -0.03(-2.23%)
Jan 08, 2009 1.508 1.554 1.439 1.548 88,852,160 +0.00(+0.00%)
Jan 07, 2009 1.566 1.623 1.508 1.548 76,326,344 -0.04(-2.54%)
Jan 06, 2009 1.520 1.640 1.514 1.589 102,416,552 +0.10(+6.98%)
Jan 05, 2009 1.393 1.520 1.330 1.485 126,887,520 +0.07(+4.88%)
Jan 02, 2009 1.324 1.433 1.312 1.416 73,130,824 +0.10(+7.42%)
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.