Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 4.600 4.618 4.548 4.615 3,358,903,296 +0.03(+0.55%)
May 28, 2009 4.535 4.600 4.486 4.590 3,587,118,080 +0.07(+1.52%)
May 27, 2009 4.478 4.587 4.448 4.521 461,014,016 +0.08(+1.74%)
May 26, 2009 4.239 4.446 4.232 4.444 391,157,248 +0.28(+6.76%)
May 22, 2009 4.215 4.220 4.137 4.162 2,192,491,520 -0.06(-1.35%)
May 21, 2009 4.253 4.308 4.176 4.220 3,001,419,264 -0.06(-1.34%)
May 20, 2009 4.337 4.390 4.258 4.277 2,858,965,504 -0.05(-1.24%)
May 19, 2009 4.309 4.394 4.273 4.331 2,740,058,368 +0.03(+0.63%)
May 18, 2009 4.204 4.305 4.131 4.303 3,375,878,400 +0.14(+3.46%)
May 15, 2009 4.156 4.235 4.132 4.160 2,704,336,640 -0.02(-0.43%)
May 14, 2009 4.070 4.197 4.067 4.178 3,294,835,200 +0.12(+2.90%)
May 13, 2009 4.187 4.214 4.056 4.060 89,830,400 -0.17(-3.96%)
May 12, 2009 4.402 4.407 4.188 4.228 189,229,056 -0.17(-3.97%)
May 11, 2009 4.328 4.450 4.319 4.403 2,977,234,176 +0.01(+0.29%)
May 08, 2009 4.385 4.459 4.290 4.390 3,442,995,456 +0.00(+0.10%)
May 07, 2009 4.497 4.499 4.346 4.385 3,912,485,376 -0.12(-2.60%)
May 06, 2009 4.530 4.536 4.425 4.502 3,484,011,520 -0.01(-0.16%)
May 05, 2009 4.477 4.515 4.455 4.509 2,930,120,448 +0.02(+0.48%)
May 04, 2009 4.358 4.494 4.338 4.488 188,322,304 +0.16(+3.80%)
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.