Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 4.095 4.233 4.095 4.193 196,041 +0.07(+1.67%)
Oct 28, 2010 4.193 4.193 4.114 4.124 155,884 -0.06(-1.42%)
Oct 27, 2010 4.144 4.193 4.095 4.183 187,306 -0.05(-1.17%)
Oct 25, 2010 4.223 4.282 4.193 4.233 131,837 +0.02(+0.47%)
Oct 22, 2010 4.233 4.282 4.174 4.213 127,447 +0.00(+0.00%)
Oct 21, 2010 4.361 4.361 4.154 4.213 235,973 -0.12(-2.73%)
Oct 20, 2010 4.361 4.391 4.262 4.331 173,465 +0.01(+0.23%)
Oct 19, 2010 4.381 4.460 4.272 4.322 267,208 -0.13(-2.88%)
Oct 18, 2010 4.361 4.450 4.302 4.450 262,211 +0.12(+2.73%)
Oct 15, 2010 4.499 4.499 4.302 4.331 405,416 -0.11(-2.44%)
Oct 14, 2010 4.400 4.499 4.391 4.440 236,361 +0.01(+0.22%)
Oct 13, 2010 4.420 4.529 4.410 4.430 437,594 +0.02(+0.45%)
Oct 12, 2010 4.262 4.489 4.193 4.410 636,646 +0.11(+2.52%)
Oct 11, 2010 4.223 4.302 4.193 4.302 169,400 +0.08(+1.87%)
Oct 08, 2010 4.164 4.223 4.154 4.223 283,184 +0.05(+1.18%)
Oct 07, 2010 4.124 4.193 4.045 4.174 235,694 +0.06(+1.44%)
Oct 06, 2010 4.114 4.124 4.045 4.114 155,703 +0.00(+0.00%)
Oct 05, 2010 4.045 4.124 4.016 4.114 216,439 +0.12(+2.96%)
Oct 04, 2010 4.085 4.134 3.996 3.996 166,794 -0.09(-2.17%)
Oct 01, 2010 4.144 4.144 4.065 4.085 162,567 -0.03(-0.72%)
Sep 30, 2010 4.095 4.134 4.045 4.114 247,220 +0.08(+1.96%)
Sep 29, 2010 4.026 4.065 3.996 4.035 200,418 -0.01(-0.24%)
Sep 28, 2010 4.035 4.095 3.986 4.045 205,186 +0.01(+0.24%)
Sep 27, 2010 4.045 4.067 4.006 4.035 206,255 -0.01(-0.24%)
Sep 24, 2010 4.065 4.065 3.937 4.045 334,070 +0.04(+0.99%)
Sep 23, 2010 4.055 4.154 3.947 4.006 326,769 -0.09(-2.17%)
Sep 22, 2010 4.095 4.223 4.065 4.095 221,290 -0.03(-0.72%)
Sep 21, 2010 4.085 4.164 4.055 4.124 199,468 +0.01(+0.24%)
Sep 20, 2010 4.045 4.114 3.976 4.114 261,578 +0.05(+1.21%)
Sep 17, 2010 4.085 4.095 3.947 4.065 290,767 +0.13(+3.26%)
Sep 15, 2010 3.996 4.065 3.927 3.937 212,389 -0.09(-2.21%)
Sep 14, 2010 3.897 4.055 3.868 4.026 421,222 +0.11(+2.77%)
Sep 13, 2010 3.897 3.942 3.868 3.917 322,356 +0.05(+1.28%)
Sep 10, 2010 3.868 3.927 3.779 3.868 150,426 +0.02(+0.51%)
Sep 09, 2010 3.769 3.887 3.769 3.848 235,887 +0.10(+2.63%)
Sep 08, 2010 3.759 3.799 3.730 3.749 133,928 +0.02(+0.53%)
Sep 07, 2010 3.887 3.888 3.730 3.730 221,194 -0.17(-4.30%)
Sep 03, 2010 3.818 3.937 3.818 3.897 283,781 +0.09(+2.33%)
Sep 02, 2010 3.739 3.808 3.680 3.808 187,664 +0.08(+2.12%)
Sep 01, 2010 3.710 3.739 3.660 3.730 262,942 +0.08(+2.16%)
Aug 31, 2010 3.680 3.720 3.651 3.651 316,764 -0.05(-1.33%)
Aug 30, 2010 3.818 3.838 3.700 3.700 217,583 -0.13(-3.35%)
Aug 27, 2010 3.818 3.848 3.720 3.828 258,555 +0.06(+1.57%)
Aug 26, 2010 3.848 3.897 3.759 3.769 310,590 -0.07(-1.80%)
Aug 25, 2010 3.739 3.848 3.739 3.838 263,683 +0.07(+1.83%)
Aug 24, 2010 3.749 3.818 3.680 3.769 414,650 -0.02(-0.65%)
Aug 23, 2010 3.917 3.976 3.789 3.794 396,505 -0.09(-2.41%)
Aug 20, 2010 3.878 3.927 3.848 3.887 187,945 +0.00(+0.00%)
Aug 19, 2010 3.947 3.986 3.848 3.887 332,483 -0.08(-1.99%)
Aug 18, 2010 4.006 4.035 3.947 3.966 218,854 -0.05(-1.23%)
Aug 17, 2010 3.986 4.095 3.966 4.016 304,178 +0.09(+2.26%)
Aug 16, 2010 3.947 4.026 3.887 3.927 402,804 -0.02(-0.50%)
Aug 13, 2010 3.986 3.996 3.897 3.947 344,505 -0.07(-1.72%)
Aug 12, 2010 4.026 4.085 3.966 4.016 289,106 -0.08(-1.93%)
Aug 11, 2010 4.351 4.361 4.095 4.095 657,516 -0.35(-7.78%)
Aug 10, 2010 4.104 4.598 4.065 4.440 1,025,411 +0.28(+6.64%)
Aug 09, 2010 4.144 4.213 4.095 4.164 317,386 +0.04(+0.96%)
Aug 06, 2010 4.144 4.193 4.055 4.124 317,994 -0.09(-2.11%)
Aug 05, 2010 4.223 4.262 4.144 4.213 125,759 -0.06(-1.39%)
Aug 04, 2010 4.193 4.312 4.114 4.272 354,764 +0.11(+2.61%)
Aug 03, 2010 4.134 4.243 4.045 4.164 241,786 +0.00(+0.00%)
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.