Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.876 10.22 9.806 9.984 122,851,632 +0.27(+2.80%)
Apr 29, 2009 9.617 9.838 9.534 9.711 96,121,320 +0.19(+1.99%)
Apr 28, 2009 9.566 9.749 9.515 9.522 87,741,272 -0.15(-1.51%)
Apr 27, 2009 9.686 9.889 9.623 9.667 101,713,568 -0.22(-2.18%)
Apr 24, 2009 9.876 9.958 9.680 9.882 106,886,368 +0.06(+0.58%)
Apr 23, 2009 9.920 9.990 9.553 9.825 117,370,656 -0.09(-0.89%)
Apr 22, 2009 9.610 10.19 9.541 9.914 150,540,368 +0.20(+2.02%)
Apr 21, 2009 9.477 9.819 9.465 9.718 134,429,072 +0.23(+2.40%)
Apr 20, 2009 9.718 9.724 9.490 9.490 105,065,712 -0.38(-3.85%)
Apr 17, 2009 10.05 10.05 9.775 9.870 106,374,248 -0.18(-1.83%)
Apr 16, 2009 10.02 10.08 9.743 10.05 108,684,552 +0.17(+1.73%)
Apr 15, 2009 9.718 9.920 9.560 9.882 241,359,584 -0.25(-2.44%)
Apr 14, 2009 10.11 10.37 9.996 10.13 144,962,832 +0.02(+0.19%)
Apr 13, 2009 10.00 10.18 9.844 10.11 71,716,080 +0.00(+0.00%)
Apr 09, 2009 9.882 10.17 9.870 10.11 92,567,880 +0.45(+4.65%)
Apr 08, 2009 9.711 9.952 9.585 9.661 107,965,568 -0.11(-1.17%)
Apr 07, 2009 9.870 9.984 9.655 9.775 83,308,544 -0.26(-2.58%)
Apr 06, 2009 9.901 10.04 9.775 10.03 75,317,080 -0.06(-0.56%)
Apr 03, 2009 9.889 10.10 9.711 10.09 80,836,656 +0.16(+1.59%)
Apr 02, 2009 9.730 10.12 9.655 9.933 122,794,112 +0.42(+4.46%)
Apr 01, 2009 9.345 9.692 9.250 9.509 118,628,960 +0.00(+0.00%)
Mar 31, 2009 9.433 9.724 9.427 9.509 98,067,920 +0.20(+2.11%)
Mar 30, 2009 9.547 9.553 9.161 9.313 87,538,512 -0.70(-6.95%)
Mar 26, 2009 9.636 10.05 9.605 10.01 122,582,840 +0.56(+5.89%)
Mar 25, 2009 9.541 9.939 9.307 9.452 149,380,432 -0.04(-0.40%)
Mar 24, 2009 9.655 9.751 9.490 9.490 94,006,200 -0.33(-3.35%)
Mar 23, 2009 9.530 9.832 9.452 9.819 101,423,064 +0.55(+5.94%)
Mar 20, 2009 9.610 9.743 9.079 9.269 133,783,616 -0.32(-3.30%)
Mar 19, 2009 9.737 9.737 9.313 9.585 105,202,120 -0.06(-0.59%)
Mar 18, 2009 9.427 9.749 9.313 9.642 144,406,896 +0.22(+2.28%)
Mar 17, 2009 9.060 9.427 9.016 9.427 102,663,184 +0.41(+4.56%)
Mar 16, 2009 9.357 9.395 8.946 9.016 114,832,960 -0.28(-3.06%)
Mar 13, 2009 9.218 9.300 8.990 9.300 105,326,384 +0.11(+1.24%)
Mar 12, 2009 9.009 9.237 8.781 9.186 134,108,160 +0.35(+4.01%)
Mar 11, 2009 8.886 8.921 8.630 8.832 129,747,024 +0.03(+0.29%)
Mar 10, 2009 8.098 8.826 8.067 8.807 146,142,336 +0.87(+10.92%)
Mar 09, 2009 7.801 8.225 7.782 7.940 137,582,672 +0.09(+1.13%)
Mar 06, 2009 7.861 8.174 7.636 7.851 125,171,216 +0.06(+0.81%)
Mar 05, 2009 7.946 8.136 7.782 7.788 120,146,560 -0.28(-3.53%)
Mar 04, 2009 8.035 8.256 7.820 8.073 133,422,984 +0.23(+2.90%)
Mar 02, 2009 7.915 8.237 7.820 7.845 101,929,056 -0.22(-2.67%)
Feb 27, 2009 7.908 8.313 7.902 8.060 110,272,232 +0.02(+0.24%)
Feb 26, 2009 8.427 8.604 8.010 8.041 109,081,352 -0.20(-2.46%)
Feb 25, 2009 8.048 8.528 7.959 8.244 170,926,016 +0.19(+2.36%)
Feb 24, 2009 7.700 8.104 7.649 8.054 117,915,928 +0.41(+5.38%)
Feb 23, 2009 8.161 8.168 7.624 7.643 138,623,328 -0.44(-5.48%)
Feb 20, 2009 7.927 8.237 7.927 8.085 116,357,096 +0.06(+0.79%)
Feb 19, 2009 8.433 8.465 8.017 8.022 88,790,040 -0.43(-5.09%)
Feb 18, 2009 8.427 8.668 8.282 8.452 81,068,840 +0.09(+1.14%)
Feb 17, 2009 8.579 8.687 8.358 8.358 95,908,992 -0.42(-4.83%)
Feb 13, 2009 8.800 9.022 8.762 8.781 88,450,240 -0.08(-0.86%)
Feb 12, 2009 8.566 8.857 8.535 8.857 120,704,864 -0.05(-0.57%)
Feb 11, 2009 9.022 9.060 8.687 8.908 90,693,112 +0.00(+0.00%)
Feb 10, 2009 9.351 9.585 8.883 8.908 148,556,912 -0.53(-5.57%)
Feb 09, 2009 9.259 9.522 9.199 9.433 102,297,832 +0.11(+1.22%)
Feb 06, 2009 9.136 9.414 8.990 9.319 99,068,120 +0.30(+3.37%)
Feb 05, 2009 8.636 9.110 8.560 9.016 96,455,744 +0.23(+2.67%)
Feb 04, 2009 8.718 9.212 8.674 8.781 122,801,776 +0.18(+2.13%)
Feb 03, 2009 8.560 8.636 8.322 8.598 90,536,784 +0.06(+0.73%)
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.