Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.793 2.824 2.715 2.718 1,105,338,880 -0.09(-3.09%)
Jan 29, 2009 2.808 2.845 2.793 2.805 618,345,984 -0.04(-1.27%)
Jan 28, 2009 2.778 2.865 2.760 2.841 2,845,489,664 +0.10(+3.82%)
Jan 27, 2009 2.720 2.761 2.707 2.736 828,141,568 +0.03(+1.22%)
Jan 26, 2009 2.680 2.744 2.663 2.703 1,443,207,680 +0.04(+1.45%)
Jan 23, 2009 2.618 2.710 2.609 2.665 2,036,154,880 +0.00(+0.00%)
Jan 22, 2009 2.655 2.714 2.588 2.665 3,094,076,416 +0.17(+6.68%)
Jan 21, 2009 2.394 2.500 2.392 2.498 439,356,416 +0.14(+5.92%)
Jan 20, 2009 2.471 2.473 2.358 2.358 3,330,486,784 -0.12(-5.02%)
Jan 16, 2009 2.542 2.545 2.425 2.483 94,153,728 -0.03(-1.26%)
Jan 15, 2009 2.430 2.537 2.414 2.515 2,298,071,040 -0.06(-2.29%)
Jan 14, 2009 2.601 2.631 2.555 2.574 4,173,916,672 -0.07(-2.71%)
Jan 13, 2009 2.661 2.707 2.604 2.645 2,323,193,344 -0.03(-1.07%)
Jan 12, 2009 2.728 2.744 2.640 2.674 825,472,512 -0.06(-2.12%)
Jan 09, 2009 2.811 2.816 2.719 2.732 238,002,176 -0.06(-2.29%)
Jan 08, 2009 2.727 2.809 2.716 2.796 1,287,885,824 +0.05(+1.86%)
Jan 07, 2009 2.769 2.790 2.722 2.745 1,947,283,968 -0.06(-2.16%)
Jan 06, 2009 2.894 2.931 2.786 2.805 2,097,552,384 -0.05(-1.65%)
Jan 05, 2009 2.810 2.901 2.796 2.852 1,204,777,984 +0.12(+4.22%)
Jan 02, 2009 2.590 2.746 2.568 2.737 1,888,980,480 +0.16(+6.33%)
Dec 31, 2008 2.593 2.646 2.574 2.574 741,126,656 -0.03(-1.09%)
Dec 30, 2008 2.637 2.656 2.555 2.602 3,725,777,408 -0.01(-0.37%)
Dec 29, 2008 2.609 2.643 2.566 2.612 1,391,495,680 +0.02(+0.93%)
Dec 26, 2008 2.613 2.637 2.571 2.588 2,555,798,272 +0.02(+0.91%)
Dec 24, 2008 2.598 2.601 2.550 2.565 2,249,170,432 -0.04(-1.55%)
Dec 23, 2008 2.620 2.650 2.591 2.605 969,003,520 +0.02(+0.75%)
Dec 22, 2008 2.715 2.715 2.554 2.586 2,707,343,360 -0.13(-4.73%)
Dec 19, 2008 2.713 2.743 2.678 2.714 2,352,392,192 +0.02(+0.64%)
Dec 18, 2008 2.694 2.739 2.667 2.697 2,812,414,976 +0.01(+0.30%)
Dec 17, 2008 2.745 2.748 2.655 2.689 2,135,268,352 -0.19(-6.57%)
Dec 16, 2008 2.834 2.910 2.797 2.878 474,473,472 +0.02(+0.72%)
Dec 15, 2008 2.895 2.902 2.805 2.858 3,097,086,464 -0.11(-3.58%)
Dec 12, 2008 2.799 2.986 2.791 2.964 40,677,376 +0.10(+3.44%)
Dec 11, 2008 2.936 3.053 2.860 2.865 36,058,112 -0.10(-3.27%)
Dec 10, 2008 2.952 3.001 2.910 2.962 3,480,795,136 -0.06(-1.85%)
Dec 09, 2008 2.957 3.125 2.932 3.018 1,386,210,304 +0.01(+0.34%)
Dec 08, 2008 2.934 3.040 2.889 3.007 1,234,068,480 +0.17(+6.09%)
Dec 05, 2008 2.725 2.850 2.680 2.835 62,401,536 +0.08(+2.83%)
Dec 04, 2008 2.848 2.871 2.686 2.757 456,763,392 -0.14(-4.68%)
Dec 03, 2008 2.696 2.902 2.678 2.892 2,506,791,936 +0.10(+3.71%)
Dec 02, 2008 2.715 2.794 2.609 2.789 932,175,872 +0.11(+3.98%)
Dec 01, 2008 2.754 2.783 2.682 2.682 3,362,423,808 -0.11(-4.04%)
Nov 28, 2008 2.856 2.858 2.770 2.795 2,468,342,784 -0.07(-2.45%)
Nov 26, 2008 2.712 2.873 2.710 2.865 3,164,047,872 +0.13(+4.63%)
Nov 25, 2008 2.854 2.856 2.659 2.738 1,649,783,808 -0.06(-2.31%)
Nov 24, 2008 2.570 2.859 2.559 2.803 3,365,379,072 +0.31(+12.56%)
Nov 21, 2008 2.471 2.537 2.387 2.491 123,265,024 +0.06(+2.60%)
Nov 20, 2008 2.571 2.607 2.413 2.428 1,346,294,784 -0.17(-6.72%)
Nov 19, 2008 2.697 2.762 2.600 2.602 1,124,307,968 -0.11(-4.03%)
Nov 18, 2008 2.703 2.744 2.620 2.712 1,437,597,696 +0.05(+2.01%)
Nov 17, 2008 2.668 2.731 2.632 2.658 1,046,601,728 -0.06(-2.33%)
Nov 14, 2008 2.828 2.835 2.714 2.722 3,058,750,464 -0.19(-6.43%)
Nov 13, 2008 2.710 2.909 2.594 2.909 2,484,191,232 +0.19(+7.01%)
Nov 12, 2008 2.788 2.812 2.715 2.718 1,182,959,616 -0.14(-4.91%)
Nov 11, 2008 2.859 2.931 2.783 2.858 1,560,634,368 -0.03(-1.16%)
Nov 10, 2008 3.021 3.028 2.850 2.892 725,768,192 -0.07(-2.40%)
Nov 07, 2008 2.993 3.011 2.887 2.963 488,956,928 -0.03(-0.87%)
Nov 06, 2008 3.048 3.100 2.956 2.989 2,344,274,944 -0.13(-4.07%)
Nov 05, 2008 3.285 3.309 3.106 3.115 1,825,205,248 -0.23(-6.93%)
Nov 04, 2008 3.317 3.372 3.217 3.347 3,004,160,000 +0.12(+3.77%)
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.