Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 25, 2010 0.0030 0.0030 0.0030 0.0030 0 -0.00(-6.25%)
Jan 22, 2010 0.0032 0.0032 0.0032 0.0032 149,534 +0.00(+0.00%)
Jan 19, 2010 0.0032 0.0032 0.0032 0.0032 0 +0.00(+6.67%)
Jan 15, 2010 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 14, 2010 0.0030 0.0030 0.0030 0.0030 113,021 +0.00(+0.00%)
Jan 13, 2010 0.0030 0.0030 0.0030 0.0030 1,500 +0.00(+0.00%)
Jan 12, 2010 0.0030 0.0030 0.0030 0.0030 41,100 +0.00(+0.00%)
Jan 11, 2010 0.0030 0.0030 0.0030 0.0030 125,670 +0.00(+0.00%)
Jan 08, 2010 0.0035 0.0035 0.0030 0.0030 51,000 +0.00(+0.00%)
Jan 06, 2010 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 05, 2010 0.0030 0.0030 0.0030 0.0030 3,450 +0.00(+0.00%)
Jan 04, 2010 0.0036 0.0036 0.0030 0.0030 107,000 +0.00(+0.00%)
Dec 31, 2009 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Dec 30, 2009 0.0035 0.0035 0.0030 0.0030 258,900 +0.00(+0.00%)
Dec 29, 2009 0.0030 0.0030 0.0030 0.0030 4,000 -0.00(-14.29%)
Dec 28, 2009 0.0035 0.0035 0.0035 0.0035 11,300 +0.00(+16.67%)
Dec 24, 2009 0.0030 0.0030 0.0030 0.0030 400 +0.00(+0.00%)
Dec 23, 2009 0.0030 0.0035 0.0030 0.0030 19,400 -0.00(-14.29%)
Dec 22, 2009 0.0040 0.0040 0.0030 0.0035 451,000 -0.00(-22.22%)
Dec 21, 2009 0.0045 0.0045 0.0045 0.0045 100,000 -0.00(-10.00%)
Dec 18, 2009 0.0040 0.0050 0.0040 0.0050 204,500 +0.00(+25.00%)
Dec 17, 2009 0.0040 0.0040 0.0040 0.0040 1,000 -0.00(-11.11%)
Dec 16, 2009 0.0045 0.0045 0.0045 0.0045 5,500 +0.00(+0.00%)
Dec 15, 2009 0.0045 0.0045 0.0045 0.0045 4,000 +0.00(+0.00%)
Dec 14, 2009 0.0045 0.0045 0.0045 0.0045 3,100 +0.00(+7.14%)
Dec 11, 2009 0.0042 0.0042 0.0042 0.0042 39,158 +0.00(+0.00%)
Dec 10, 2009 0.0042 0.0042 0.0042 0.0042 1,100 +0.00(+2.44%)
Dec 08, 2009 0.0041 0.0041 0.0041 0.0041 0 -0.00(-16.33%)
Dec 07, 2009 0.0049 0.0049 0.0049 0.0049 43,323 +0.00(+22.50%)
Dec 02, 2009 0.0040 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
Dec 01, 2009 0.0040 0.0050 0.0040 0.0050 17,000 +0.00(+0.00%)
Nov 30, 2009 0.0050 0.0050 0.0010 0.0050 34,400 -0.00(-9.09%)
Nov 27, 2009 0.0050 0.0055 0.0050 0.0055 30,116 +0.00(+0.00%)
Nov 25, 2009 0.0055 0.0055 0.0055 0.0055 20,000 +0.00(+0.00%)
Nov 23, 2009 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Nov 19, 2009 0.0055 0.0055 0.0055 0.0055 0 +0.00(+10.00%)
Nov 18, 2009 0.0050 0.0050 0.0050 0.0050 52,019 +0.00(+0.00%)
Nov 17, 2009 0.0050 0.0050 0.0045 0.0050 519,833 +0.00(+11.11%)
Nov 13, 2009 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Nov 12, 2009 0.0045 0.0045 0.0045 0.0045 100 +0.00(+0.00%)
Nov 11, 2009 0.0050 0.0050 0.0045 0.0045 46,500 +0.00(+0.00%)
Nov 10, 2009 0.0045 0.0045 0.0045 0.0045 65,000 -0.00(-10.00%)
Nov 06, 2009 0.0050 0.0050 0.0050 0.0050 0 +0.00(+25.00%)
Nov 05, 2009 0.0050 0.0050 0.0040 0.0040 191,900 -0.00(-20.00%)
Nov 04, 2009 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+25.00%)
Nov 03, 2009 0.0040 0.0040 0.0040 0.0040 10,000 +0.00(+0.00%)
Nov 02, 2009 0.0050 0.0050 0.0040 0.0040 194,550 -0.00(-20.00%)
Oct 30, 2009 0.0050 0.0050 0.0050 0.0050 2,000 +0.00(+0.00%)
Oct 29, 2009 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+8.70%)
Oct 27, 2009 0.0046 0.0046 0.0046 0.0046 0 +0.00(+2.22%)
Oct 26, 2009 0.0055 0.0055 0.0045 0.0045 100,788 +0.00(+0.00%)
Oct 23, 2009 0.0045 0.0045 0.0045 0.0045 3,000 +0.00(+0.00%)
Oct 22, 2009 0.0045 0.0045 0.0045 0.0045 113,200 +0.00(+0.00%)
Oct 21, 2009 0.0045 0.0045 0.0045 0.0045 2,500 +0.00(+0.00%)
Oct 20, 2009 0.0045 0.0045 0.0045 0.0045 5,000 +0.00(+7.14%)
Oct 19, 2009 0.0042 0.0042 0.0042 0.0042 500 +0.00(+5.00%)
Oct 16, 2009 0.0055 0.0055 0.0040 0.0040 462,000 -0.00(-20.00%)
Oct 15, 2009 0.0050 0.0050 0.0050 0.0050 850 -0.00(-9.09%)
Oct 08, 2009 0.0055 0.0055 0.0055 0 -0.00(-8.33%)
Oct 07, 2009 0.0046 0.0060 0.0046 0.0060 1,153,201 +0.00(+42.86%)
Oct 05, 2009 0.0042 0.0042 0.0042 0 -0.00(-4.55%)
Oct 02, 2009 0.0045 0.0045 0.0044 0.0044 75,000 -0.00(-2.22%)
Sep 30, 2009 0.0045 0.0045 0.0045 0.0045 0 +0.00(+2.27%)
Sep 29, 2009 0.0045 0.0045 0.0044 0.0044 622,600 +0.00(+4.76%)
Sep 28, 2009 0.0042 0.0042 0.0042 0.0042 4,450 +0.00(+2.44%)
Sep 24, 2009 0.0041 0.0041 0.0041 0 -0.00(-8.89%)
Sep 23, 2009 0.0045 0.0045 0.0045 0.0045 671,291 +0.00(+0.00%)
Sep 22, 2009 0.0040 0.0045 0.0040 0.0045 18,000 +0.00(+12.50%)
Sep 16, 2009 0.0040 0.0040 0.0040 0 -0.00(-6.98%)
Sep 15, 2009 0.0040 0.0045 0.0040 0.0043 1,005,050 +0.00(+7.50%)
Sep 11, 2009 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Sep 10, 2009 0.0040 0.0040 0.0040 0.0040 105,296 +0.00(+0.00%)
Sep 09, 2009 0.0045 0.0045 0.0040 0.0040 91,000 -0.00(-11.11%)
Sep 08, 2009 0.0045 0.0045 0.0045 0.0045 20,000 +0.00(+0.00%)
Sep 04, 2009 0.0045 0.0045 0.0045 0.0045 60,000 +0.00(+0.00%)
Sep 03, 2009 0.0045 0.0045 0.0045 0.0045 600,000 +0.00(+12.50%)
Sep 02, 2009 0.0040 0.0047 0.0040 0.0040 7,000 -0.00(-6.98%)
Sep 01, 2009 0.0045 0.0045 0.0043 0.0043 470,350 -0.00(-4.44%)
Aug 31, 2009 0.0043 0.0045 0.0043 0.0045 6,600 +0.00(+7.14%)
Aug 28, 2009 0.0041 0.0042 0.0041 0.0042 25,300 -0.00(-2.33%)
Aug 27, 2009 0.0035 0.0043 0.0035 0.0043 57,500 +0.00(+7.50%)
Aug 26, 2009 0.0041 0.0041 0.0040 0.0040 405,000 -0.00(-2.44%)
Aug 24, 2009 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Aug 21, 2009 0.0052 0.0052 0.0033 0.0041 2,198,400 -0.00(-8.89%)
Aug 19, 2009 0.0045 0.0045 0.0045 0 -0.00(-10.00%)
Aug 18, 2009 0.0050 0.0050 0.0049 0.0050 96,500 +0.00(+11.11%)
Aug 17, 2009 0.0044 0.0045 0.0044 0.0045 2,200 -0.00(-4.26%)
Aug 13, 2009 0.0047 0.0047 0.0047 0 +0.00(+4.44%)
Aug 12, 2009 0.0045 0.0045 0.0045 0.0045 5,000 +0.00(+0.00%)
Aug 11, 2009 0.0050 0.0050 0.0045 0.0045 50,600 -0.00(-10.00%)
Aug 10, 2009 0.0050 0.0050 0.0050 0.0050 100,000 +0.00(+0.00%)
Aug 07, 2009 0.0050 0.0050 0.0050 0.0050 35,000 +0.00(+8.70%)
Aug 04, 2009 0.0046 0.0046 0.0046 0 -0.00(-9.80%)
Aug 03, 2009 0.0053 0.0053 0.0051 0.0051 60,000 -0.00(-5.56%)
Jul 31, 2009 0.0052 0.0054 0.0052 0.0054 105,454 +0.00(+3.85%)
Jul 29, 2009 0.0052 0.0052 0.0052 0 +0.00(+4.00%)
Jul 28, 2009 0.0050 0.0050 0.0050 0.0050 2,600 -0.00(-3.85%)
Jul 27, 2009 0.0052 0.0052 0.0052 0.0052 9,000 +0.00(+0.00%)
Jul 24, 2009 0.0052 0.0052 0.0052 0.0052 1,000 +0.00(+0.00%)
Jul 23, 2009 0.0055 0.0059 0.0052 0.0052 354,100 -0.00(-5.45%)
Jul 22, 2009 0.0055 0.0055 0.0055 0.0055 6,000 +0.00(+7.84%)
Jul 21, 2009 0.0052 0.0058 0.0050 0.0051 1,298,910 -0.00(-1.92%)
Jul 20, 2009 0.0060 0.0060 0.0052 0.0052 324,000 -0.00(-13.33%)
Jul 16, 2009 0.0060 0.0060 0.0060 0 +0.00(+15.38%)
Jul 15, 2009 0.0060 0.0060 0.0052 0.0052 135,450 +0.00(+0.00%)
Jul 14, 2009 0.0052 0.0052 0.0052 0.0052 1,000 +0.00(+0.00%)
Jul 13, 2009 0.0052 0.0052 0.0052 0.0052 10,000 +0.00(+0.00%)
Jul 10, 2009 0.0052 0.0052 0.0052 0.0052 58,100 -0.00(-5.45%)
Jul 09, 2009 0.0055 0.0055 0.0055 0.0055 15,000 +0.00(+7.84%)
Jul 07, 2009 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Jul 02, 2009 0.0051 0.0051 0.0051 0.0051 0 -0.00(-1.92%)
Jul 01, 2009 0.0056 0.0056 0.0052 0.0052 125,300 -0.00(-13.33%)
Jun 30, 2009 0.0060 0.0060 0.0060 0.0060 198,384 +0.00(+0.00%)
Jun 29, 2009 0.0065 0.0065 0.0060 0.0060 10,800 -0.00(-3.23%)
Jun 26, 2009 0.0062 0.0062 0.0062 0.0062 105,000 +0.00(+0.00%)
Jun 25, 2009 0.0062 0.0062 0.0062 0.0062 4,000 -0.00(-3.13%)
Jun 24, 2009 0.0060 0.0064 0.0060 0.0064 680,200 +0.00(+6.67%)
Jun 23, 2009 0.0061 0.0061 0.0051 0.0060 330,383 -0.00(-3.23%)
Jun 22, 2009 0.0065 0.0066 0.0059 0.0062 576,750 -0.00(-7.46%)
Jun 18, 2009 0.0067 0.0067 0.0067 0.0067 0 -0.00(-4.29%)
Jun 17, 2009 0.0070 0.0072 0.0070 0.0070 175,500 +0.00(+4.48%)
Jun 16, 2009 0.0067 0.0067 0.0067 0.0067 115,000 -0.00(-6.94%)
Jun 15, 2009 0.0065 0.0072 0.0065 0.0072 21,250 +0.00(+5.88%)
Jun 12, 2009 0.0071 0.0071 0.0068 0.0068 505,000 -0.00(-6.85%)
Jun 11, 2009 0.0071 0.0075 0.0071 0.0073 601,800 -0.00(-1.35%)
Jun 10, 2009 0.0074 0.0077 0.0071 0.0074 343,367 -0.00(-2.63%)
Jun 09, 2009 0.0077 0.0078 0.0075 0.0076 761,000 -0.00(-5.00%)
Jun 08, 2009 0.0077 0.0080 0.0075 0.0080 1,125,450 +0.00(+6.67%)
Jun 05, 2009 0.0077 0.0077 0.0050 0.0075 933,500 -0.00(-2.60%)
Jun 04, 2009 0.0076 0.0078 0.0075 0.0077 575,300 +0.00(+1.32%)
Jun 03, 2009 0.0076 0.0076 0.0075 0.0076 120,487 -0.00(-2.56%)
Jun 02, 2009 0.0078 0.0078 0.0078 0.0078 189,500 +0.00(+4.00%)
Jun 01, 2009 0.0075 0.0075 0.0075 0.0075 20,000 +0.00(+0.00%)
May 29, 2009 0.0078 0.0078 0.0075 0.0075 77,500 -0.00(-3.85%)
May 28, 2009 0.0078 0.0078 0.0071 0.0078 168,000 +0.00(+11.43%)
May 27, 2009 0.0065 0.0078 0.0065 0.0070 498,200 +0.00(+7.69%)
May 26, 2009 0.0065 0.0065 0.0065 0.0065 2,500 +0.00(+0.00%)
May 22, 2009 0.0075 0.0075 0.0065 0.0065 87,100 -0.00(-2.99%)
May 21, 2009 0.0067 0.0067 0.0067 0.0067 71,000 +0.00(+0.00%)
May 20, 2009 0.0078 0.0078 0.0067 0.0067 35,250 -0.00(-4.29%)
May 19, 2009 0.0070 0.0070 0.0070 0.0070 115,566 +0.00(+0.00%)
May 18, 2009 0.0068 0.0070 0.0068 0.0070 48,492 +0.00(+14.75%)
May 17, 2009 0.0078 0.0078 0.0061 0.0061 1,322,546 -0.00(-12.86%)
May 15, 2009 0.0078 0.0078 0.0061 0.0070 1,341,546 -0.00(-12.50%)
May 14, 2009 0.0075 0.0080 0.0075 0.0080 505,500 +0.00(+2.56%)
May 13, 2009 0.0070 0.0080 0.0070 0.0078 90,250 +0.00(+13.04%)
May 12, 2009 0.0070 0.0070 0.0069 0.0069 50,803 -0.00(-1.43%)
May 11, 2009 0.0070 0.0085 0.0070 0.0070 137,300 -0.00(-11.39%)
May 08, 2009 0.0079 0.0090 0.0079 0.0079 259,322 -0.00(-1.25%)
May 07, 2009 0.0073 0.0080 0.0073 0.0080 52,690 +0.00(+9.59%)
May 06, 2009 0.0068 0.0073 0.0066 0.0073 51,100 +0.00(+7.35%)
May 05, 2009 0.0065 0.0068 0.0065 0.0068 320,646 +0.00(+3.03%)
May 04, 2009 0.0066 0.0066 0.0066 0.0066 109,000 -0.00(-4.35%)
May 01, 2009 0.0069 0.0069 0.0069 0.0069 10,000 +0.00(+0.00%)
Apr 30, 2009 0.0066 0.0069 0.0065 0.0069 2,082,924 +0.00(+7.81%)
Apr 29, 2009 0.0060 0.0064 0.0060 0.0064 29,600 +0.00(+6.67%)
Apr 28, 2009 0.0060 0.0060 0.0060 0.0060 95,000 -0.00(-1.64%)
Apr 27, 2009 0.0064 0.0065 0.0061 0.0061 101,375 -0.00(-3.17%)
Apr 24, 2009 0.0063 0.0063 0.0063 0.0063 50,540 +0.00(+0.00%)
Apr 23, 2009 0.0064 0.0064 0.0063 0.0063 43,100 -0.00(-1.56%)
Apr 22, 2009 0.0064 0.0067 0.0064 0.0064 6,334 -0.00(-1.54%)
Apr 21, 2009 0.0065 0.0065 0.0065 0.0065 373,000 +0.00(+0.00%)
Apr 20, 2009 0.0063 0.0067 0.0061 0.0065 1,012,500 +0.00(+3.17%)
Apr 17, 2009 0.0063 0.0064 0.0061 0.0063 1,557,670 +0.00(+5.00%)
Apr 16, 2009 0.0052 0.0060 0.0052 0.0060 125,530 +0.00(+17.65%)
Apr 15, 2009 0.0055 0.0055 0.0050 0.0051 1,325,344 -0.00(-15.00%)
Apr 14, 2009 0.0060 0.0062 0.0055 0.0060 541,740 -0.00(-1.64%)
Apr 13, 2009 0.0063 0.0064 0.0060 0.0061 406,561 -0.00(-3.17%)
Apr 09, 2009 0.0067 0.0067 0.0063 0.0063 391,000 -0.00(-1.56%)
Apr 08, 2009 0.0067 0.0067 0.0064 0.0064 307,500 -0.00(-4.48%)
Apr 07, 2009 0.0067 0.0067 0.0066 0.0067 1,152,606 +0.00(+0.00%)
Apr 06, 2009 0.0064 0.0067 0.0060 0.0067 2,071,900 +0.00(+11.67%)
Apr 03, 2009 0.0061 0.0061 0.0057 0.0060 1,519,577 +0.00(+3.45%)
Apr 02, 2009 0.0068 0.0068 0.0057 0.0058 716,666 +0.00(+1.75%)
Apr 01, 2009 0.0058 0.0059 0.0057 0.0057 826,500 -0.00(-3.39%)
Mar 31, 2009 0.0061 0.0061 0.0058 0.0059 2,192,000 -0.00(-1.67%)
Mar 30, 2009 0.0066 0.0066 0.0060 0.0060 1,344,700 -0.00(-3.23%)
Mar 26, 2009 0.0065 0.0065 0.0062 0.0062 725,623 -0.00(-1.59%)
Mar 25, 2009 0.0060 0.0066 0.0050 0.0063 4,123,100 +0.00(+18.87%)
Mar 24, 2009 0.0060 0.0060 0.0050 0.0053 1,998,000 -0.00(-11.67%)
Mar 23, 2009 0.0060 0.0060 0.0060 0.0060 104,000 +0.00(+0.00%)
Mar 20, 2009 0.0060 0.0060 0.0060 0.0060 5,000 +0.00(+0.00%)
Mar 19, 2009 0.0065 0.0065 0.0060 0.0060 114,900 -0.00(-3.23%)
Mar 18, 2009 0.0060 0.0065 0.0060 0.0062 661,200 -0.00(-4.62%)
Mar 17, 2009 0.0064 0.0065 0.0060 0.0065 156,000 -0.00(-14.47%)
Mar 16, 2009 0.0060 0.0077 0.0060 0.0076 1,046,946 +0.00(+16.92%)
Mar 13, 2009 0.0065 0.0065 0.0065 0.0065 81,500 +0.00(+27.45%)
Mar 12, 2009 0.0051 0.0051 0.0050 0.0051 2,900 -0.00(-21.54%)
Mar 11, 2009 0.0050 0.0065 0.0050 0.0065 125,566 +0.00(+116.67%)
Mar 10, 2009 0.0065 0.0070 0.0030 0.0030 1,131,007 -0.00(-53.85%)
Mar 09, 2009 0.0065 0.0070 0.0065 0.0065 653,800 +0.00(+0.00%)
Mar 06, 2009 0.0060 0.0065 0.0060 0.0065 13,970 -0.00(-18.75%)
Mar 05, 2009 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Mar 04, 2009 0.0080 0.0080 0.0080 0.0080 4,321 +0.00(+0.00%)
Mar 02, 2009 0.0070 0.0080 0.0070 0.0080 76,900 +0.00(+0.00%)
Feb 27, 2009 0.0080 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Feb 26, 2009 0.0080 0.0080 0.0080 0.0080 100,000 +0.00(+0.00%)
Feb 25, 2009 0.0070 0.0080 0.0070 0.0080 49,100 +0.00(+0.00%)
Feb 24, 2009 0.0080 0.0080 0.0080 0.0080 11,000 -0.00(-11.11%)
Feb 23, 2009 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Feb 20, 2009 0.0100 0.0100 0.0085 0.0090 453,966 -0.00(-1.10%)
Feb 19, 2009 0.0091 0.0091 0.0091 0.0091 285,434 -0.00(-9.00%)
Feb 18, 2009 0.0100 0.0120 0.0099 0.0100 617,550 +0.00(+0.00%)
Feb 17, 2009 0.0110 0.0110 0.0100 0.0100 90,450 +0.00(+0.00%)
Feb 13, 2009 0.0100 0.0100 0.0100 0.0100 400 -0.00(-9.09%)
Feb 12, 2009 0.0110 0.0110 0.0110 0.0110 200 +0.00(+0.00%)
Feb 11, 2009 0.0110 0.0110 0.0100 0.0110 500 +0.00(+0.00%)
Feb 10, 2009 0.0110 0.0110 0.0100 0.0110 5,450 +0.00(+10.00%)
Feb 09, 2009 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Feb 06, 2009 0.0100 0.0100 0.0100 0.0100 526,667 +0.00(+0.00%)
Feb 05, 2009 0.0120 0.0120 0.0100 0.0100 892,700 -0.00(-16.67%)
Feb 04, 2009 0.0130 0.0130 0.0110 0.0120 335,100 -0.00(-7.69%)
Feb 03, 2009 0.0120 0.0130 0.0120 0.0130 78,400 +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.