Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.989 4.200 3.974 4.200 42,956,808 +0.24(+6.03%)
May 28, 2009 3.757 3.976 3.757 3.961 41,850,764 +0.26(+6.91%)
May 27, 2009 3.939 3.939 3.700 3.705 47,036,392 -0.23(-5.78%)
May 26, 2009 3.786 3.979 3.749 3.932 39,870,684 +0.14(+3.59%)
May 22, 2009 3.863 3.917 3.767 3.796 44,043,172 +0.03(+0.76%)
May 21, 2009 3.937 3.971 3.678 3.767 138,542,512 -0.69(-15.45%)
May 20, 2009 4.370 4.566 4.353 4.456 33,603,476 +0.11(+2.52%)
May 19, 2009 4.405 4.417 4.316 4.346 23,736,004 -0.08(-1.75%)
May 18, 2009 4.518 4.518 4.306 4.424 26,704,118 -0.03(-0.72%)
May 15, 2009 4.358 4.575 4.356 4.456 25,229,430 +0.08(+1.93%)
May 14, 2009 4.321 4.525 4.254 4.371 28,221,670 +0.05(+1.21%)
May 13, 2009 4.339 4.363 4.225 4.319 20,593,358 -0.10(-2.25%)
May 12, 2009 4.536 4.545 4.302 4.419 18,808,982 -0.07(-1.54%)
May 11, 2009 4.408 4.523 4.250 4.488 23,698,730 +0.09(+2.03%)
May 08, 2009 4.583 4.636 4.358 4.398 28,591,436 -0.13(-2.90%)
May 07, 2009 4.659 4.711 4.363 4.530 35,094,972 -0.10(-2.18%)
May 06, 2009 4.898 4.898 4.548 4.631 41,529,796 -0.27(-5.43%)
May 05, 2009 4.964 4.984 4.804 4.897 19,342,392 -0.04(-0.85%)
May 04, 2009 4.987 5.099 4.886 4.939 21,589,086 +0.00(+0.00%)
May 01, 2009 5.067 5.075 4.885 4.939 15,918,052 -0.14(-2.72%)
Apr 30, 2009 5.176 5.232 5.041 5.077 19,345,492 +0.01(+0.23%)
Apr 29, 2009 5.041 5.188 5.008 5.065 16,338,400 +0.07(+1.42%)
Apr 28, 2009 5.067 5.147 4.935 4.994 14,245,277 -0.14(-2.66%)
Apr 27, 2009 5.169 5.250 5.070 5.131 14,013,214 -0.14(-2.65%)
Apr 24, 2009 5.188 5.333 5.067 5.270 15,386,765 +0.14(+2.66%)
Apr 23, 2009 5.026 5.156 4.989 5.134 18,278,372 +0.11(+2.14%)
Apr 22, 2009 4.971 5.193 4.860 5.026 24,549,080 +0.02(+0.37%)
Apr 21, 2009 4.779 5.050 4.720 5.008 18,770,646 +0.23(+4.75%)
Apr 20, 2009 4.767 4.811 4.683 4.780 17,159,668 -0.07(-1.49%)
Apr 17, 2009 5.092 5.141 4.690 4.853 51,231,544 -0.15(-2.93%)
Apr 16, 2009 5.474 5.474 4.939 4.999 54,614,828 -0.37(-6.90%)
Apr 15, 2009 5.301 5.393 5.235 5.370 12,244,488 +0.07(+1.30%)
Apr 14, 2009 5.395 5.434 5.280 5.301 18,284,552 -0.13(-2.48%)
Apr 13, 2009 5.434 5.524 5.358 5.435 22,876,808 -0.02(-0.40%)
Apr 09, 2009 5.220 5.464 5.087 5.457 20,365,346 +0.35(+6.86%)
Apr 08, 2009 4.939 5.107 4.929 5.107 16,040,239 +0.18(+3.73%)
Apr 07, 2009 4.733 4.971 4.636 4.924 22,558,876 +0.11(+2.20%)
Apr 06, 2009 4.834 4.940 4.713 4.817 36,207,152 -0.20(-3.90%)
Apr 03, 2009 5.058 5.267 4.908 5.013 41,839,792 -0.05(-1.06%)
Apr 02, 2009 4.833 5.136 4.797 5.067 25,599,796 +0.32(+6.74%)
Apr 01, 2009 4.804 4.804 4.642 4.747 23,806,818 +0.03(+0.64%)
Mar 31, 2009 4.599 4.875 4.572 4.716 32,128,118 +0.16(+3.51%)
Mar 30, 2009 4.575 4.609 4.430 4.557 19,844,360 +0.14(+3.28%)
Mar 26, 2009 4.745 4.789 4.341 4.412 65,294,468 -0.11(-2.35%)
Mar 25, 2009 4.607 4.607 4.292 4.518 38,324,740 -0.04(-0.78%)
Mar 24, 2009 4.420 4.700 4.343 4.553 37,316,388 +0.07(+1.62%)
Mar 23, 2009 4.420 4.481 4.413 4.481 32,597,512 +0.30(+7.12%)
Mar 20, 2009 4.344 4.365 4.124 4.183 22,128,186 -0.10(-2.24%)
Mar 19, 2009 4.228 4.355 4.079 4.279 21,798,194 +0.10(+2.39%)
Mar 18, 2009 4.174 4.318 4.097 4.179 27,860,286 -0.02(-0.50%)
Mar 17, 2009 4.100 4.210 4.020 4.200 18,830,572 +0.09(+2.21%)
Mar 16, 2009 4.376 4.376 4.084 4.109 16,223,462 -0.21(-4.87%)
Mar 13, 2009 4.292 4.393 4.223 4.319 0 +0.04(+1.02%)
Mar 12, 2009 4.250 4.289 4.043 4.275 18,572,560 +0.02(+0.55%)
Mar 11, 2009 4.230 4.398 4.149 4.252 19,663,210 +0.01(+0.20%)
Mar 10, 2009 3.952 4.274 3.914 4.243 24,131,244 +0.39(+10.09%)
Mar 09, 2009 3.733 3.882 3.671 3.855 27,568,452 +0.09(+2.32%)
Mar 06, 2009 4.006 4.072 3.673 3.767 0 -0.18(-4.60%)
Mar 05, 2009 4.489 4.528 3.760 3.949 89,170,240 -0.65(-14.07%)
Mar 04, 2009 4.467 4.666 4.461 4.595 16,928,538 +0.20(+4.64%)
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.