Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 3.900 3.980 3.850 3.900 21,027 +0.08(+2.09%)
Aug 28, 2009 4.250 4.250 3.800 3.820 11,927 -0.25(-6.14%)
Aug 27, 2009 4.160 4.160 3.800 4.070 23,405 -0.09(-2.16%)
Aug 26, 2009 4.150 4.160 3.840 4.160 16,709 +0.18(+4.52%)
Aug 25, 2009 4.100 4.180 3.970 3.980 29,975 -0.14(-3.40%)
Aug 24, 2009 3.800 4.170 3.800 4.120 16,700 +0.26(+6.74%)
Aug 21, 2009 3.830 3.900 3.800 3.860 11,779 +0.11(+2.93%)
Aug 20, 2009 3.810 3.850 3.720 3.750 2,650 -0.06(-1.57%)
Aug 19, 2009 3.860 3.900 3.720 3.810 31,891 -0.07(-1.80%)
Aug 18, 2009 3.800 3.980 3.650 3.880 38,767 +0.19(+5.15%)
Aug 17, 2009 3.600 3.800 3.300 3.690 143,383 +0.01(+0.27%)
Aug 14, 2009 3.400 3.790 3.390 3.680 18,862 +0.05(+1.38%)
Aug 13, 2009 3.520 3.740 3.520 3.630 25,471 +0.17(+4.91%)
Aug 12, 2009 3.400 3.480 3.390 3.460 4,730 -0.02(-0.57%)
Aug 11, 2009 3.630 3.640 3.390 3.480 35,585 -0.10(-2.79%)
Aug 10, 2009 3.300 3.600 3.240 3.580 61,433 +0.30(+9.15%)
Aug 07, 2009 3.130 3.300 3.090 3.280 29,800 +0.39(+13.49%)
Aug 06, 2009 3.050 3.120 2.890 2.890 26,856 -0.18(-5.86%)
Aug 05, 2009 2.900 3.090 2.900 3.070 37,118 +0.19(+6.60%)
Aug 04, 2009 2.450 2.970 2.450 2.880 46,515 +0.48(+20.00%)
Jul 31, 2009 2.400 2.450 2.350 2.400 12,910 -0.03(-1.23%)
Jul 30, 2009 2.410 2.430 2.410 2.430 7,300 +0.00(+0.00%)
Jul 29, 2009 2.410 2.430 2.410 2.430 1,421 +0.01(+0.41%)
Jul 28, 2009 2.410 2.420 2.380 2.420 3,535 +0.03(+1.26%)
Jul 27, 2009 2.400 2.450 2.390 2.390 11,960 -0.01(-0.42%)
Jul 24, 2009 2.380 2.410 2.380 2.400 3,428 -0.02(-0.83%)
Jul 23, 2009 2.420 2.440 2.420 2.420 19,335 -0.05(-2.02%)
Jul 22, 2009 2.390 2.470 2.390 2.470 6,950 +0.01(+0.41%)
Jul 21, 2009 2.490 2.490 2.420 2.460 8,700 -0.03(-1.20%)
Jul 20, 2009 2.500 2.500 2.450 2.490 13,200 -0.02(-0.80%)
Jul 17, 2009 2.500 2.510 2.500 2.510 300 +0.01(+0.40%)
Jul 16, 2009 2.480 2.520 2.460 2.500 15,340 +0.02(+0.81%)
Jul 15, 2009 2.500 2.540 2.460 2.480 5,421 -0.02(-0.80%)
Jul 14, 2009 2.410 2.510 2.410 2.500 3,160 +0.09(+3.73%)
Jul 13, 2009 2.310 2.450 2.310 2.410 20,825 -0.02(-0.82%)
Jul 10, 2009 2.370 2.470 2.370 2.430 8,513 +0.00(+0.00%)
Jul 09, 2009 2.600 2.600 2.370 2.430 26,093 -0.17(-6.54%)
Jul 08, 2009 2.510 2.600 2.500 2.600 23,000 +0.02(+0.78%)
Jul 07, 2009 2.590 2.590 2.550 2.580 12,950 -0.04(-1.53%)
Jul 06, 2009 2.600 2.640 2.560 2.620 2,600 -0.18(-6.43%)
Jul 03, 2009 2.500 2.800 2.800 2.800 35 +0.00(+0.00%)
Jul 02, 2009 2.500 2.800 2.500 2.800 20,144 +0.02(+0.72%)
Jun 30, 2009 2.840 2.840 2.650 2.780 10,943 +0.02(+0.72%)
Jun 29, 2009 2.830 2.840 2.730 2.760 31,700 -0.03(-1.08%)
Jun 26, 2009 2.730 2.840 2.700 2.790 21,509 +0.05(+1.82%)
Jun 25, 2009 2.550 2.840 2.670 2.740 25,053 +0.06(+2.24%)
Jun 24, 2009 2.500 2.680 2.460 2.680 33,074 +0.13(+5.10%)
Jun 23, 2009 2.620 2.750 2.510 2.550 45,948 -0.09(-3.41%)
Jun 22, 2009 2.500 2.690 2.430 2.640 71,117 +0.17(+6.88%)
Jun 19, 2009 2.260 2.490 2.250 2.470 51,976 +0.17(+7.39%)
Jun 18, 2009 2.240 2.330 2.220 2.300 12,140 +0.09(+4.07%)
Jun 17, 2009 2.400 2.400 2.110 2.210 17,920 -0.10(-4.33%)
Jun 16, 2009 2.270 2.310 2.240 2.310 29,250 +0.07(+3.12%)
Jun 15, 2009 2.390 2.390 2.240 2.240 15,600 -0.15(-6.28%)
Jun 12, 2009 2.280 2.390 2.250 2.390 30,853 +0.09(+3.91%)
Jun 11, 2009 2.350 2.360 2.300 2.300 18,733 -0.08(-3.36%)
Jun 10, 2009 2.480 2.480 2.300 2.380 52,250 -0.06(-2.46%)
Jun 09, 2009 2.420 2.480 2.400 2.440 64,277 +0.01(+0.41%)
Jun 08, 2009 2.200 2.490 2.200 2.430 69,096 +0.13(+5.65%)
Jun 05, 2009 2.220 2.300 2.190 2.300 57,537 +0.04(+1.77%)
Jun 04, 2009 2.070 2.260 2.070 2.260 59,828 +0.20(+9.71%)
Jun 03, 2009 2.000 2.060 2.000 2.060 23,017 +0.06(+3.00%)
Jun 02, 2009 2.150 2.150 1.970 2.000 15,353 -0.07(-3.38%)
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.