Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 4.608 4.687 4.539 4.548 493,226 -0.08(-1.71%)
Mar 30, 2010 4.598 4.864 4.578 4.627 1,135,831 +0.05(+1.08%)
Mar 29, 2010 4.637 4.667 4.558 4.578 538,652 -0.07(-1.49%)
Mar 26, 2010 4.736 4.815 4.608 4.647 773,447 -0.05(-1.05%)
Mar 25, 2010 4.815 4.874 4.687 4.696 666,562 -0.12(-2.46%)
Mar 24, 2010 4.874 4.874 4.736 4.815 1,030,136 -0.05(-1.01%)
Mar 23, 2010 4.884 4.923 4.835 4.864 557,094 +0.03(+0.56%)
Mar 22, 2010 5.042 5.062 4.835 4.837 1,216,111 -0.24(-4.81%)
Mar 19, 2010 5.229 5.249 4.992 5.081 898,541 -0.12(-2.37%)
Mar 18, 2010 5.131 5.298 5.032 5.205 1,452,901 +0.08(+1.64%)
Mar 17, 2010 5.358 5.397 5.121 5.121 924,940 -0.23(-4.24%)
Mar 16, 2010 5.062 5.407 5.032 5.348 1,985,423 +0.30(+5.86%)
Mar 15, 2010 4.985 5.052 4.973 5.052 481,206 +0.06(+1.19%)
Mar 12, 2010 5.022 5.032 4.973 4.992 452,623 -0.04(-0.78%)
Mar 11, 2010 5.002 5.062 4.963 5.032 515,188 +0.00(+0.00%)
Mar 10, 2010 5.012 5.071 4.963 5.032 617,475 +0.01(+0.20%)
Mar 09, 2010 4.973 5.101 4.943 5.022 960,757 +0.03(+0.59%)
Mar 08, 2010 4.835 4.992 4.835 4.992 963,197 +0.20(+4.12%)
Mar 05, 2010 4.726 4.795 4.687 4.795 1,349,540 +0.11(+2.32%)
Mar 04, 2010 4.835 4.835 4.677 4.687 484,699 -0.16(-3.26%)
Mar 03, 2010 4.726 4.864 4.726 4.844 528,787 +0.13(+2.72%)
Mar 02, 2010 4.657 4.726 4.647 4.716 410,825 +0.08(+1.70%)
Mar 01, 2010 4.529 4.657 4.529 4.637 525,949 +0.13(+2.84%)
Feb 26, 2010 4.548 4.677 4.497 4.509 507,543 -0.07(-1.51%)
Feb 25, 2010 4.548 4.608 4.450 4.578 453,218 +0.00(+0.00%)
Feb 24, 2010 4.736 4.746 4.558 4.578 503,958 -0.18(-3.73%)
Feb 23, 2010 4.706 4.775 4.667 4.756 430,631 +0.02(+0.42%)
Feb 22, 2010 4.736 4.795 4.726 4.736 373,376 -0.01(-0.21%)
Feb 19, 2010 4.726 4.800 4.647 4.746 700,626 -0.08(-1.64%)
Feb 18, 2010 4.775 4.835 4.751 4.825 508,773 +0.02(+0.41%)
Feb 17, 2010 4.677 4.805 4.598 4.805 790,874 +0.13(+2.74%)
Feb 16, 2010 4.420 4.677 4.381 4.677 858,396 +0.30(+6.76%)
Feb 12, 2010 4.440 4.381 4.381 4.381 448,282 -0.06(-1.33%)
Feb 11, 2010 4.341 4.440 4.292 4.440 555,172 +0.10(+2.27%)
Feb 10, 2010 4.331 4.400 4.243 4.341 637,286 +0.04(+0.92%)
Feb 09, 2010 4.312 4.391 4.262 4.302 613,758 +0.00(+0.00%)
Feb 08, 2010 4.361 4.423 4.243 4.302 512,003 -0.03(-0.68%)
Feb 05, 2010 4.351 4.479 4.223 4.331 840,437 +0.00(+0.00%)
Feb 04, 2010 4.450 4.519 4.322 4.331 1,000,970 -0.13(-2.88%)
Feb 03, 2010 4.440 4.499 4.410 4.460 379,067 +0.01(+0.22%)
Feb 02, 2010 4.618 4.667 4.391 4.450 963,044 +0.00(+0.00%)
Feb 01, 2010 4.331 4.450 4.322 4.450 481,874 +0.11(+2.50%)
Jan 29, 2010 4.489 4.529 4.322 4.341 884,463 +0.00(+0.00%)
Jan 28, 2010 4.519 4.519 4.292 4.341 727,685 -0.18(-3.93%)
Jan 27, 2010 4.470 4.529 4.262 4.519 1,657,898 +0.05(+1.10%)
Jan 26, 2010 4.558 4.588 4.450 4.470 1,673,386 -0.11(-2.37%)
Jan 25, 2010 4.805 4.874 4.578 4.578 1,123,158 -0.17(-3.53%)
Jan 22, 2010 4.933 4.933 4.736 4.746 1,056,398 -0.20(-3.99%)
Jan 21, 2010 5.131 5.160 4.933 4.943 1,067,510 -0.17(-3.28%)
Jan 20, 2010 5.140 5.239 5.042 5.111 919,029 -0.02(-0.38%)
Jan 19, 2010 4.992 5.219 4.973 5.131 1,748,572 +0.20(+4.00%)
Jan 15, 2010 4.983 4.933 4.933 4.933 1,035,012 -0.01(-0.20%)
Jan 14, 2010 4.933 4.992 4.904 4.943 1,193,248 +0.00(+0.00%)
Jan 13, 2010 5.071 5.121 4.894 4.943 1,968,350 -0.15(-2.91%)
Jan 12, 2010 4.933 5.249 4.756 5.091 6,041,372 +0.54(+11.93%)
Jan 11, 2010 4.637 4.637 4.529 4.548 614,444 -0.05(-1.07%)
Jan 08, 2010 4.548 4.598 4.509 4.598 375,680 +0.01(+0.22%)
Jan 07, 2010 4.627 4.657 4.529 4.588 617,580 -0.03(-0.64%)
Jan 06, 2010 4.598 4.696 4.539 4.618 1,021,221 +0.03(+0.65%)
Jan 05, 2010 4.460 4.598 4.460 4.588 734,214 +0.08(+1.75%)
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.