MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 3.328 3.420 3.225 3.335 1,238,892 +0.06(+1.68%)
Mar 30, 2009 3.320 3.320 3.163 3.280 648,172 -0.20(-5.75%)
Mar 26, 2009 3.467 3.505 3.370 3.480 1,111,672 +0.07(+2.05%)
Mar 25, 2009 3.395 3.500 3.255 3.410 700,544 +0.05(+1.41%)
Mar 24, 2009 3.357 3.420 3.320 3.362 860,788 -0.03(-0.88%)
Mar 23, 2009 3.293 3.393 3.125 3.393 1,166,092 +0.27(+8.82%)
Mar 20, 2009 3.180 3.232 3.100 3.118 1,464,276 -0.03(-1.03%)
Mar 19, 2009 3.163 3.195 3.100 3.150 908,888 +0.05(+1.53%)
Mar 18, 2009 2.980 3.170 2.915 3.103 1,271,424 +0.10(+3.50%)
Mar 17, 2009 2.790 3.002 2.790 2.998 1,661,864 +0.17(+6.01%)
Mar 16, 2009 2.728 2.900 2.680 2.828 1,524,912 +0.12(+4.24%)
Mar 13, 2009 2.692 2.775 2.632 2.712 1,050,904 +0.04(+1.50%)
Mar 12, 2009 2.417 2.683 2.417 2.672 2,157,140 +0.15(+5.84%)
Mar 11, 2009 2.527 2.610 2.400 2.525 812,960 +0.02(+0.70%)
Mar 10, 2009 2.435 2.572 2.428 2.507 1,131,984 +0.12(+5.03%)
Mar 09, 2009 2.453 2.495 2.365 2.388 913,848 -0.10(-4.02%)
Mar 06, 2009 2.510 2.535 2.417 2.487 1,300,588 -0.00(-0.10%)
Mar 05, 2009 2.550 2.592 2.487 2.490 1,140,332 -0.12(-4.60%)
Mar 04, 2009 2.583 2.672 2.458 2.610 1,864,724 -0.05(-1.88%)
Mar 02, 2009 2.750 2.765 2.640 2.660 2,223,268 -0.09(-3.27%)
Feb 27, 2009 2.768 2.820 2.728 2.750 1,760,100 -0.06(-2.22%)
Feb 26, 2009 2.893 2.900 2.800 2.812 1,342,960 -0.06(-2.17%)
Feb 25, 2009 2.905 2.962 2.785 2.875 1,981,344 -0.04(-1.46%)
Feb 24, 2009 2.993 3.018 2.897 2.917 2,036,940 -0.06(-1.85%)
Feb 23, 2009 3.210 3.220 2.955 2.973 1,549,256 -0.20(-6.38%)
Feb 20, 2009 3.060 3.248 3.013 3.175 1,582,772 +0.07(+2.42%)
Feb 19, 2009 3.225 3.252 3.072 3.100 1,019,296 -0.10(-3.13%)
Feb 18, 2009 3.103 3.292 3.065 3.200 1,545,948 +0.04(+1.11%)
Feb 17, 2009 3.195 3.243 3.075 3.165 1,973,336 -0.13(-3.95%)
Feb 13, 2009 3.355 3.470 3.275 3.295 1,235,436 -0.05(-1.49%)
Feb 12, 2009 3.240 3.350 3.232 3.345 1,092,904 +0.01(+0.15%)
Feb 11, 2009 3.317 3.400 3.303 3.340 579,076 +0.03(+0.83%)
Feb 10, 2009 3.425 3.495 3.300 3.312 812,408 -0.12(-3.57%)
Feb 09, 2009 3.453 3.498 3.405 3.435 1,045,452 -0.02(-0.58%)
Feb 06, 2009 3.380 3.500 3.380 3.455 1,107,772 +0.08(+2.45%)
Feb 05, 2009 3.317 3.455 3.280 3.373 589,340 +0.04(+1.28%)
Feb 04, 2009 3.292 3.413 3.292 3.330 594,284 +0.04(+1.14%)
Feb 03, 2009 3.288 3.328 3.203 3.292 905,904 +0.01(+0.38%)
Feb 02, 2009 3.235 3.329 3.210 3.280 1,395,788 +0.01(+0.46%)
Jan 30, 2009 3.357 3.408 3.237 3.265 1,123,120 -0.04(-1.36%)
Jan 29, 2009 3.447 3.447 3.285 3.310 636,896 -0.17(-4.75%)
Jan 28, 2009 3.430 3.500 3.400 3.475 1,002,192 +0.10(+3.12%)
Jan 27, 2009 3.303 3.397 3.280 3.370 580,884 +0.09(+2.67%)
Jan 26, 2009 3.312 3.373 3.250 3.283 1,183,728 -0.03(-0.83%)
Jan 23, 2009 3.270 3.393 3.250 3.310 734,848 -0.03(-0.90%)
Jan 22, 2009 3.297 3.372 3.240 3.340 1,252,368 +0.00(+0.15%)
Jan 21, 2009 3.257 3.385 3.225 3.335 1,618,860 +0.11(+3.33%)
Jan 20, 2009 3.295 3.305 3.188 3.228 1,555,540 -0.10(-3.01%)
Jan 16, 2009 3.397 3.402 3.228 3.328 923,436 -0.04(-1.33%)
Jan 15, 2009 3.245 3.395 3.220 3.373 1,156,452 +0.13(+4.09%)
Jan 14, 2009 3.320 3.320 3.192 3.240 1,326,180 -0.13(-3.86%)
Jan 13, 2009 3.410 3.473 3.325 3.370 860,544 -0.04(-1.32%)
Jan 12, 2009 3.375 3.462 3.375 3.415 1,009,012 -0.02(-0.58%)
Jan 09, 2009 3.560 3.560 3.413 3.435 818,252 -0.11(-3.24%)
Jan 08, 2009 3.500 3.562 3.482 3.550 799,624 +0.03(+0.78%)
Jan 07, 2009 3.490 3.575 3.447 3.522 1,130,468 +0.00(+0.00%)
Jan 06, 2009 3.475 3.553 3.462 3.522 1,745,816 +0.06(+1.88%)
Jan 05, 2009 3.685 3.685 3.397 3.458 1,580,120 -0.34(-9.01%)
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.
TOP
Email a Story