Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 2080 2088 2058 2071 42,269,600 +7.72(+0.37%)
May 28, 2009 2067 2076 2054 2064 28,064,600 -20.87(-1.00%)
May 27, 2009 2084 2085 2059 2085 32,356,800 +18.93(+0.92%)
May 26, 2009 2074 2075 2030 2066 40,843,800 -9.38(-0.45%)
May 25, 2009 2070 2088 2054 2075 21,836,400 +10.33(+0.50%)
May 22, 2009 2061 2085 2057 2065 28,764,200 +8.27(+0.40%)
May 21, 2009 2094 2098 2051 2056 34,012,600 -51.61(-2.45%)
May 20, 2009 2087 2123 2085 2108 67,729,800 +29.23(+1.41%)
May 19, 2009 2070 2095 2069 2079 78,628,400 +29.08(+1.42%)
May 18, 2009 2000 2052 1987 2050 43,747,600 +44.34(+2.21%)
May 15, 2009 2007 2010 1980 2005 62,424,600 +26.96(+1.36%)
May 14, 2009 2021 2041 1971 1978 61,796,600 -38.00(-1.88%)
May 13, 2009 2065 2067 2009 2016 65,827,600 -33.08(-1.61%)
May 12, 2009 2065 2092 2039 2049 47,124,000 -36.23(-1.74%)
May 11, 2009 2139 2139 2062 2086 60,166,000 -40.55(-1.91%)
May 08, 2009 2102 2128 2095 2126 91,313,200 +52.69(+2.54%)
May 07, 2009 2083 2120 2062 2074 110,298,704 +48.64(+2.40%)
May 06, 2009 1990 2031 1987 2025 55,942,800 +55.28(+2.81%)
May 05, 2009 2011 2015 1970 1970 48,601,200 -23.85(-1.20%)
May 04, 2009 1982 1997 1974 1993 36,366,600 +40.12(+2.05%)
May 01, 2009 1969 1997 1949 1953 0 +0.00(+0.00%)
Apr 30, 2009 1969 1997 1949 1953 84,975,200 +2.37(+0.12%)
Apr 29, 2009 1924 1956 1924 1951 16,752,400 +30.16(+1.57%)
Apr 28, 2009 1907 1931 1890 1921 20,155,000 -13.20(-0.68%)
Apr 27, 2009 1932 1937 1910 1934 47,102,000 -21.80(-1.11%)
Apr 24, 2009 1920 1956 1913 1956 46,935,200 +50.45(+2.65%)
Apr 23, 2009 1904 1924 1890 1905 46,735,000 +1.48(+0.08%)
Apr 22, 2009 1892 1907 1867 1904 48,156,600 +19.74(+1.05%)
Apr 21, 2009 1852 1908 1834 1884 48,694,400 +27.46(+1.48%)
Apr 20, 2009 1929 1936 1850 1857 45,611,000 -66.77(-3.47%)
Apr 17, 2009 1906 1935 1902 1923 61,155,400 +49.59(+2.65%)
Apr 16, 2009 1856 1886 1845 1874 39,544,200 +25.54(+1.38%)
Apr 15, 2009 1816 1850 1815 1848 30,728,200 +26.01(+1.43%)
Apr 14, 2009 1839 1843 1809 1822 61,575,200 +15.18(+0.84%)
Apr 13, 2009 1807 1807 1807 1807 0 +0.00(+0.00%)
Apr 10, 2009 1800 1821 1790 1807 0 +0.00(+0.00%)
Apr 09, 2009 1800 1821 1790 1807 35,032,600 +36.48(+2.06%)
Apr 08, 2009 1754 1789 1747 1771 30,830,400 +5.15(+0.29%)
Apr 07, 2009 1805 1816 1766 1766 31,118,800 -34.64(-1.92%)
Apr 06, 2009 1833 1850 1797 1800 40,377,200 -8.22(-0.45%)
Apr 03, 2009 1823 1838 1807 1808 37,799,200 -22.76(-1.24%)
Apr 02, 2009 1801 1832 1795 1831 47,984,400 +58.29(+3.29%)
Apr 01, 2009 1751 1775 1725 1773 38,122,600 +24.10(+1.38%)
Mar 31, 2009 1714 1749 1706 1749 45,153,600 +48.30(+2.84%)
Mar 30, 2009 1732 1735 1700 1700 31,258,800 -51.12(-2.92%)
Mar 27, 2009 1782 1789 1749 1752 29,512,800 -31.60(-1.77%)
Mar 26, 2009 1777 1784 1761 1783 32,898,600 +26.20(+1.49%)
Mar 25, 2009 1745 1787 1736 1757 38,143,200 +7.67(+0.44%)
Mar 24, 2009 1777 1781 1737 1749 46,729,800 -4.73(-0.27%)
Mar 23, 2009 1744 1754 1717 1754 48,179,200 +45.36(+2.65%)
Mar 20, 2009 1683 1714 1679 1709 70,310,800 +19.02(+1.13%)
Mar 19, 2009 1715 1726 1685 1690 58,252,600 -8.79(-0.52%)
Mar 18, 2009 1725 1728 1681 1698 37,255,200 -2.54(-0.15%)
Mar 17, 2009 1702 1717 1688 1701 29,007,400 -6.77(-0.40%)
Mar 16, 2009 1702 1719 1693 1708 44,778,600 +45.98(+2.77%)
Mar 13, 2009 1698 1717 1658 1662 48,935,400 -9.28(-0.56%)
Mar 12, 2009 1658 1671 1642 1671 46,976,000 +23.79(+1.44%)
Mar 11, 2009 1625 1663 1617 1647 56,215,800 +30.74(+1.90%)
Mar 10, 2009 1564 1621 1562 1617 50,443,400 +63.46(+4.09%)
Mar 09, 2009 1567 1572 1534 1553 88,383,000 +25.78(+1.69%)
Mar 07, 2009 1566 1584 1523 1527 78,888,400 -24.91(-1.60%)
Mar 06, 2009 1601 1602 1551 1552 57,405,400 -32.01(-2.02%)
Mar 05, 2009 1586 1593 1562 1584 52,815,600 +17.92(+1.14%)
Mar 04, 2009 1607 1621 1566 1566 64,656,000 -44.29(-2.75%)
Mar 03, 2009 1670 1675 1609 1611 83,862,400 +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.