Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.22 10.58 10.14 10.33 118,764,024 +0.28(+2.80%)
Apr 29, 2009 9.948 10.18 9.862 10.05 92,923,104 +0.20(+1.99%)
Apr 28, 2009 9.895 10.09 9.843 9.849 84,821,880 -0.15(-1.51%)
Apr 27, 2009 10.02 10.23 9.954 10.000 98,329,280 -0.22(-2.18%)
Apr 24, 2009 10.22 10.30 10.01 10.22 103,329,968 +0.06(+0.58%)
Apr 23, 2009 10.26 10.33 9.882 10.16 113,465,416 -0.09(-0.89%)
Apr 22, 2009 9.941 10.54 9.869 10.26 145,531,472 +0.20(+2.02%)
Apr 21, 2009 9.804 10.16 9.790 10.05 129,956,248 +0.24(+2.40%)
Apr 20, 2009 10.05 10.06 9.817 9.817 101,569,888 -0.39(-3.85%)
Apr 17, 2009 10.39 10.40 10.11 10.21 102,834,888 -0.19(-1.83%)
Apr 16, 2009 10.37 10.43 10.08 10.40 105,068,320 +0.18(+1.73%)
Apr 15, 2009 10.05 10.26 9.889 10.22 233,328,896 -0.26(-2.44%)
Apr 14, 2009 10.46 10.73 10.34 10.48 140,139,520 +0.02(+0.19%)
Apr 13, 2009 10.35 10.53 10.18 10.46 69,329,888 +0.00(+0.00%)
Apr 09, 2009 10.22 10.52 10.21 10.46 89,487,896 +0.46(+4.65%)
Apr 08, 2009 10.05 10.29 9.915 9.993 104,373,256 -0.12(-1.17%)
Apr 07, 2009 10.21 10.33 9.987 10.11 80,536,640 -0.27(-2.58%)
Apr 06, 2009 10.24 10.39 10.11 10.38 72,811,080 -0.06(-0.56%)
Apr 03, 2009 10.23 10.44 10.05 10.44 78,147,000 +0.16(+1.59%)
Apr 02, 2009 10.07 10.47 9.987 10.27 118,708,416 +0.44(+4.46%)
Apr 01, 2009 9.666 10.03 9.568 9.836 114,681,848 +0.00(+0.00%)
Mar 31, 2009 9.758 10.06 9.751 9.836 94,804,936 +0.20(+2.11%)
Mar 30, 2009 9.876 9.882 9.476 9.633 84,625,864 -0.72(-6.95%)
Mar 26, 2009 9.967 10.40 9.936 10.35 118,504,176 +0.58(+5.89%)
Mar 25, 2009 9.869 10.28 9.627 9.777 144,410,128 -0.04(-0.40%)
Mar 24, 2009 9.987 10.09 9.817 9.817 90,878,352 -0.34(-3.35%)
Mar 23, 2009 9.858 10.17 9.777 10.16 98,048,440 +0.57(+5.94%)
Mar 20, 2009 9.941 10.08 9.391 9.588 129,332,272 -0.33(-3.30%)
Mar 19, 2009 10.07 10.07 9.633 9.915 101,701,752 -0.06(-0.59%)
Mar 18, 2009 9.751 10.09 9.633 9.974 139,602,096 +0.22(+2.28%)
Mar 17, 2009 9.372 9.751 9.326 9.751 99,247,304 +0.43(+4.56%)
Mar 16, 2009 9.679 9.718 9.254 9.326 111,012,152 -0.29(-3.06%)
Mar 13, 2009 9.535 9.620 9.300 9.620 101,821,888 +0.12(+1.24%)
Mar 12, 2009 9.319 9.555 9.084 9.503 129,646,016 +0.37(+4.01%)
Mar 11, 2009 9.192 9.228 8.927 9.136 125,429,984 +0.03(+0.29%)
Mar 10, 2009 8.377 9.129 8.344 9.110 141,279,776 +0.90(+10.92%)
Mar 09, 2009 8.069 8.508 8.050 8.213 133,004,920 +0.09(+1.13%)
Mar 06, 2009 8.131 8.455 7.899 8.122 121,006,432 +0.07(+0.81%)
Mar 05, 2009 8.220 8.416 8.050 8.056 116,148,952 -0.29(-3.53%)
Mar 04, 2009 8.311 8.540 8.089 8.351 128,983,640 +0.24(+2.90%)
Mar 02, 2009 8.187 8.521 8.089 8.115 98,537,592 -0.22(-2.67%)
Feb 27, 2009 8.181 8.599 8.174 8.338 106,603,168 +0.02(+0.24%)
Feb 26, 2009 8.717 8.900 8.285 8.318 105,451,912 -0.21(-2.46%)
Feb 25, 2009 8.325 8.822 8.233 8.527 165,238,832 +0.20(+2.36%)
Feb 24, 2009 7.965 8.383 7.912 8.331 113,992,544 +0.43(+5.38%)
Feb 23, 2009 8.442 8.449 7.886 7.906 134,010,944 -0.46(-5.48%)
Feb 20, 2009 8.200 8.521 8.200 8.364 112,485,576 +0.07(+0.79%)
Feb 19, 2009 8.724 8.756 8.293 8.298 85,835,752 -0.45(-5.09%)
Feb 18, 2009 8.717 8.966 8.567 8.743 78,371,456 +0.10(+1.14%)
Feb 17, 2009 8.874 8.986 8.645 8.645 92,717,832 -0.44(-4.83%)
Feb 13, 2009 9.103 9.332 9.064 9.084 85,507,264 -0.08(-0.86%)
Feb 12, 2009 8.861 9.162 8.828 9.162 116,688,688 -0.05(-0.57%)
Feb 11, 2009 9.332 9.372 8.986 9.215 87,675,504 +0.00(+0.00%)
Feb 10, 2009 9.673 9.915 9.188 9.215 143,614,016 -0.54(-5.57%)
Feb 09, 2009 9.578 9.849 9.516 9.758 98,894,104 +0.12(+1.22%)
Feb 06, 2009 9.450 9.738 9.300 9.640 95,771,856 +0.31(+3.37%)
Feb 05, 2009 8.933 9.424 8.855 9.326 93,246,400 +0.24(+2.67%)
Feb 04, 2009 9.018 9.529 8.972 9.084 118,715,824 +0.10(+1.09%)
Feb 03, 2009 8.946 9.025 8.698 8.986 86,631,896 +0.07(+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.