Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 2.206 2.206 2.134 2.148 66,096 -0.09(-3.86%)
Sep 29, 2009 2.151 2.321 2.055 2.235 118,819 +0.07(+3.19%)
Sep 28, 2009 2.220 2.328 2.062 2.166 120,387 -0.03(-1.18%)
Sep 25, 2009 2.199 2.443 2.141 2.192 150,590 +0.01(+0.66%)
Sep 24, 2009 2.069 2.227 2.069 2.177 300,622 +0.15(+7.45%)
Sep 23, 2009 1.998 2.062 1.983 2.026 74,266 +0.02(+1.07%)
Sep 22, 2009 1.940 2.041 1.904 2.005 100,462 +0.07(+3.72%)
Sep 21, 2009 1.969 1.983 1.854 1.933 61,263 -0.06(-2.89%)
Sep 18, 2009 1.998 1.998 1.854 1.990 53,009 +0.04(+1.84%)
Sep 17, 2009 1.904 2.048 1.883 1.954 104,049 +0.11(+5.84%)
Sep 16, 2009 1.854 1.918 1.839 1.847 50,798 -0.01(-0.77%)
Sep 15, 2009 1.782 1.883 1.768 1.861 71,127 -0.02(-1.15%)
Sep 14, 2009 1.883 1.897 1.811 1.883 87,518 -0.01(-0.38%)
Sep 11, 2009 1.811 1.933 1.811 1.890 135,336 +0.08(+4.36%)
Sep 10, 2009 1.804 1.861 1.782 1.811 45,299 +0.01(+0.40%)
Sep 09, 2009 1.768 1.854 1.760 1.804 61,920 +0.01(+0.80%)
Sep 08, 2009 1.796 1.796 1.768 1.789 29,492 -0.01(-0.40%)
Sep 04, 2009 1.811 1.847 1.753 1.796 34,318 -0.02(-1.19%)
Sep 03, 2009 1.775 1.839 1.775 1.818 61,887 +0.01(+0.80%)
Sep 02, 2009 1.804 1.825 1.789 1.804 43,136 -0.01(-0.40%)
Sep 01, 2009 1.804 1.854 1.804 1.811 90,203 -0.04(-1.95%)
Aug 31, 2009 1.775 1.854 1.775 1.847 68,993 +0.02(+1.18%)
Aug 28, 2009 1.825 1.868 1.818 1.825 86,052 +0.01(+0.40%)
Aug 27, 2009 1.804 1.839 1.796 1.818 67,973 +0.03(+1.61%)
Aug 26, 2009 1.818 1.875 1.775 1.789 54,693 -0.01(-0.80%)
Aug 25, 2009 1.832 1.854 1.782 1.804 65,098 -0.03(-1.57%)
Aug 24, 2009 1.861 1.897 1.775 1.832 44,447 -0.03(-1.54%)
Aug 21, 2009 1.789 1.861 1.724 1.861 89,967 +0.09(+5.28%)
Aug 20, 2009 1.746 1.796 1.732 1.768 46,085 -0.03(-1.60%)
Aug 19, 2009 1.796 1.804 1.724 1.796 52,098 -0.02(-1.19%)
Aug 18, 2009 1.739 1.818 1.739 1.818 84,242 +0.05(+2.85%)
Aug 17, 2009 1.796 1.796 1.724 1.768 101,643 -0.06(-3.53%)
Aug 14, 2009 1.868 1.875 1.825 1.832 91,745 -0.04(-1.92%)
Aug 13, 2009 1.868 1.890 1.847 1.868 39,989 +0.02(+1.17%)
Aug 12, 2009 1.832 1.904 1.832 1.847 80,613 +0.00(+0.00%)
Aug 11, 2009 1.875 1.890 1.847 1.847 44,106 -0.06(-3.38%)
Aug 10, 2009 1.911 1.911 1.796 1.911 139,871 +0.00(+0.00%)
Aug 07, 2009 1.825 1.969 1.804 1.911 152,098 +0.11(+5.98%)
Aug 06, 2009 1.782 1.825 1.760 1.804 84,163 +0.00(+0.00%)
Aug 05, 2009 1.861 1.918 1.796 1.804 53,281 -0.06(-3.09%)
Aug 04, 2009 1.875 1.911 1.796 1.861 92,866 -0.01(-0.38%)
Aug 03, 2009 1.897 1.947 1.838 1.868 105,342 +0.00(+0.00%)
Jul 31, 2009 1.832 1.897 1.804 1.868 96,460 +0.04(+2.36%)
Jul 30, 2009 1.760 1.897 1.746 1.825 321,073 +0.09(+4.96%)
Jul 29, 2009 1.796 1.796 1.710 1.739 59,422 -0.06(-3.20%)
Jul 28, 2009 1.724 1.796 1.703 1.796 141,998 +0.09(+5.04%)
Jul 27, 2009 1.739 1.746 1.696 1.710 118,304 +0.00(+0.00%)
Jul 24, 2009 1.638 1.746 1.638 1.710 1,683 +0.02(+1.28%)
Jul 23, 2009 1.602 1.739 1.602 1.689 207,690 +0.10(+6.33%)
Jul 22, 2009 1.509 1.617 1.473 1.588 72,436 +0.08(+5.24%)
Jul 21, 2009 1.437 1.559 1.415 1.509 208,443 +0.08(+5.53%)
Jul 20, 2009 1.451 1.487 1.423 1.430 128,035 +0.03(+2.05%)
Jul 17, 2009 1.365 1.423 1.351 1.401 205,736 +0.06(+4.28%)
Jul 16, 2009 1.315 1.365 1.308 1.344 243,423 -0.01(-1.06%)
Jul 15, 2009 1.329 1.394 1.293 1.358 453,133 +0.03(+2.16%)
Jul 14, 2009 1.365 1.365 1.322 1.329 61,312 -0.02(-1.60%)
Jul 13, 2009 1.365 1.365 1.344 1.351 44,257 +0.02(+1.62%)
Jul 10, 2009 1.315 1.358 1.301 1.329 68,321 +0.00(+0.00%)
Jul 09, 2009 1.272 1.344 1.257 1.329 263,685 +0.06(+5.11%)
Jul 08, 2009 1.222 1.272 1.222 1.265 60,966 +0.02(+1.73%)
Jul 07, 2009 1.236 1.286 1.236 1.243 254,715 -0.01(-1.14%)
Jul 06, 2009 1.200 1.257 1.186 1.257 102,052 +0.07(+6.06%)
Jul 02, 2009 1.157 1.243 1.157 1.186 49,961 +0.02(+1.85%)
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.