Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 4.835 4.854 4.780 4.850 3,195,740,800 +0.03(+0.55%)
May 28, 2009 4.766 4.835 4.715 4.824 3,412,869,600 +0.07(+1.52%)
May 27, 2009 4.706 4.821 4.675 4.752 229,986,704 +0.08(+1.74%)
May 26, 2009 4.456 4.673 4.448 4.671 163,523,104 +0.30(+6.76%)
May 22, 2009 4.430 4.435 4.348 4.375 2,085,988,800 -0.06(-1.35%)
May 21, 2009 4.470 4.528 4.389 4.435 2,855,622,000 -0.06(-1.34%)
May 20, 2009 4.558 4.615 4.475 4.495 2,720,088,000 -0.06(-1.24%)
May 19, 2009 4.529 4.618 4.491 4.552 2,606,956,800 +0.03(+0.63%)
May 18, 2009 4.419 4.525 4.342 4.523 3,211,891,200 +0.15(+3.46%)
May 15, 2009 4.369 4.451 4.343 4.372 2,572,970,400 -0.02(-0.43%)
May 14, 2009 4.278 4.412 4.275 4.391 3,134,784,800 +0.12(+2.90%)
May 13, 2009 4.400 4.429 4.264 4.268 4,171,801,200 -0.18(-3.96%)
May 12, 2009 4.627 4.633 4.402 4.444 4,266,371,200 -0.18(-3.97%)
May 11, 2009 4.549 4.677 4.540 4.628 2,832,611,600 +0.01(+0.29%)
May 08, 2009 4.609 4.687 4.509 4.614 3,275,748,000 +0.00(+0.10%)
May 07, 2009 4.726 4.728 4.568 4.609 3,722,432,000 -0.12(-2.60%)
May 06, 2009 4.762 4.768 4.651 4.732 3,314,771,600 -0.01(-0.16%)
May 05, 2009 4.705 4.745 4.683 4.740 2,787,786,400 +0.02(+0.48%)
May 04, 2009 4.580 4.723 4.560 4.717 4,265,508,800 +0.17(+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.