Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.500 1.520 1.450 1.490 39,897 -0.01(-0.67%)
Feb 26, 2009 1.550 1.570 1.476 1.500 164,995 -0.01(-0.66%)
Feb 25, 2009 1.570 1.570 1.510 1.510 58,026 -0.03(-1.95%)
Feb 24, 2009 1.610 1.620 1.540 1.540 79,877 -0.07(-4.35%)
Feb 23, 2009 1.730 1.730 1.580 1.610 68,061 -0.10(-5.85%)
Feb 20, 2009 1.760 1.780 1.710 1.710 15,298 -0.09(-5.00%)
Feb 19, 2009 1.800 1.900 1.780 1.800 58,074 -0.02(-1.10%)
Feb 18, 2009 1.880 1.880 1.770 1.820 31,534 -0.03(-1.62%)
Feb 17, 2009 1.830 1.860 1.792 1.850 29,078 +0.03(+1.65%)
Feb 13, 2009 1.780 1.850 1.750 1.820 22,993 +0.04(+2.25%)
Feb 12, 2009 1.810 1.910 1.750 1.780 18,546 -0.06(-3.26%)
Feb 11, 2009 1.900 1.943 1.820 1.840 18,576 -0.06(-3.16%)
Feb 10, 2009 1.950 1.960 1.890 1.900 23,872 +0.00(+0.00%)
Feb 09, 2009 1.910 2.030 1.890 1.900 149,345 +0.05(+2.70%)
Feb 06, 2009 1.730 2.150 1.730 1.850 35,598 +0.08(+4.52%)
Feb 05, 2009 1.790 1.790 1.740 1.770 59,177 -0.02(-1.12%)
Feb 04, 2009 1.850 1.860 1.770 1.790 90,616 -0.06(-3.24%)
Feb 03, 2009 1.860 1.890 1.830 1.850 40,393 +0.05(+2.78%)
Feb 02, 2009 1.720 1.970 1.720 1.800 226,082 +0.11(+6.51%)
Jan 30, 2009 1.840 1.840 1.680 1.690 81,245 -0.10(-5.59%)
Jan 29, 2009 1.850 1.850 1.790 1.790 42,569 -0.04(-2.19%)
Jan 28, 2009 1.820 1.850 1.800 1.830 311,642 +0.08(+4.57%)
Jan 27, 2009 1.820 1.880 1.750 1.750 75,822 -0.02(-1.13%)
Jan 26, 2009 1.890 1.900 1.700 1.770 156,857 -0.08(-4.32%)
Jan 23, 2009 1.870 1.900 1.820 1.850 104,842 +0.00(+0.00%)
Jan 22, 2009 1.800 2.090 1.800 1.850 79,760 +0.05(+2.78%)
Jan 21, 2009 1.790 1.901 1.750 1.800 92,273 -0.03(-1.64%)
Jan 20, 2009 2.160 2.180 1.610 1.830 129,087 -0.33(-15.28%)
Jan 16, 2009 2.640 2.640 2.160 2.160 78,459 -0.48(-18.18%)
Jan 15, 2009 2.840 2.840 2.640 2.640 235,835 -0.20(-7.04%)
Jan 14, 2009 2.840 2.840 2.820 2.840 86,087 +0.02(+0.71%)
Jan 13, 2009 2.810 2.820 2.790 2.820 71,685 +0.02(+0.71%)
Jan 12, 2009 2.760 2.810 2.720 2.800 116,587 +0.08(+2.94%)
Jan 09, 2009 2.740 2.740 2.680 2.720 91,882 -0.03(-1.09%)
Jan 08, 2009 2.600 2.750 2.590 2.750 192,625 +0.19(+7.42%)
Jan 07, 2009 2.450 2.580 2.450 2.560 131,835 +0.10(+4.07%)
Jan 06, 2009 2.400 2.460 2.360 2.460 108,935 +0.11(+4.68%)
Jan 05, 2009 2.300 2.400 2.300 2.350 60,910 +0.08(+3.52%)
Jan 02, 2009 2.230 2.270 2.200 2.270 66,404 +0.05(+2.25%)
Dec 31, 2008 2.000 2.250 2.000 2.220 62,009 +0.25(+12.69%)
Dec 30, 2008 1.980 2.060 1.940 1.970 25,882 -0.04(-1.99%)
Dec 29, 2008 2.000 2.130 1.986 2.010 97,992 +0.02(+1.01%)
Dec 26, 2008 1.940 1.990 1.910 1.990 36,781 +0.05(+2.58%)
Dec 24, 2008 1.910 1.990 1.900 1.940 38,299 -0.03(-1.52%)
Dec 23, 2008 1.900 2.110 1.900 1.970 117,796 +0.07(+3.68%)
Dec 22, 2008 1.810 1.970 1.800 1.900 104,818 +0.12(+6.74%)
Dec 19, 2008 1.700 1.830 1.700 1.780 100,904 +0.06(+3.49%)
Dec 18, 2008 1.700 1.740 1.680 1.720 69,479 +0.04(+2.38%)
Dec 17, 2008 1.550 1.680 1.550 1.680 57,641 +0.13(+8.39%)
Dec 16, 2008 1.370 1.600 1.370 1.550 157,966 +0.19(+13.97%)
Dec 15, 2008 1.370 1.430 1.360 1.360 60,703 -0.01(-0.73%)
Dec 12, 2008 1.400 1.418 1.330 1.370 67,284 -0.03(-2.14%)
Dec 11, 2008 1.475 1.475 1.400 1.400 77,653 -0.03(-2.10%)
Dec 10, 2008 1.400 1.470 1.370 1.430 92,069 +0.03(+2.14%)
Dec 09, 2008 1.490 1.500 1.400 1.400 173,833 -0.07(-4.76%)
Dec 08, 2008 1.440 1.600 1.440 1.470 59,010 +0.06(+4.26%)
Dec 05, 2008 1.400 1.410 1.390 1.410 63,099 -0.03(-2.08%)
Dec 04, 2008 1.390 1.440 1.390 1.440 61,640 +0.01(+0.70%)
Dec 03, 2008 1.400 1.460 1.380 1.430 90,613 +0.00(+0.00%)
Dec 02, 2008 1.470 1.470 1.360 1.430 95,981 +0.03(+2.14%)
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.