Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 1.800 1.800 1.660 1.660 11,692 -0.09(-5.14%)
Oct 29, 2009 1.860 1.860 1.750 1.750 13,190 -0.14(-7.41%)
Oct 28, 2009 2.000 2.100 1.750 1.890 31,618 -0.06(-3.08%)
Oct 27, 2009 1.930 1.970 1.910 1.950 36,317 +0.05(+2.63%)
Oct 26, 2009 1.920 1.940 1.880 1.900 11,355 +0.05(+2.70%)
Oct 23, 2009 1.850 1.900 1.850 1.850 15,392 +0.00(+0.01%)
Oct 22, 2009 1.900 1.940 1.850 1.850 12,260 -0.08(-4.15%)
Oct 21, 2009 1.860 1.960 1.850 1.930 19,591 +0.06(+3.21%)
Oct 20, 2009 1.895 2.030 1.850 1.870 18,997 -0.12(-6.03%)
Oct 19, 2009 1.930 1.990 1.920 1.990 23,110 +0.11(+5.86%)
Oct 16, 2009 2.000 2.000 1.800 1.880 28,963 -0.08(-4.09%)
Oct 15, 2009 2.000 2.240 1.950 1.960 283,745 +0.16(+8.89%)
Oct 14, 2009 1.800 1.800 1.750 1.800 3,302 +0.01(+0.55%)
Oct 13, 2009 1.720 1.810 1.720 1.790 10,828 +0.12(+7.19%)
Oct 12, 2009 1.840 1.890 1.520 1.670 61,908 -0.16(-8.74%)
Oct 09, 2009 1.740 1.950 1.670 1.830 47,281 +0.12(+7.02%)
Oct 08, 2009 1.800 1.840 1.630 1.710 37,150 -0.07(-3.94%)
Oct 07, 2009 1.660 1.790 1.660 1.780 41,710 +0.08(+4.71%)
Oct 06, 2009 1.500 1.700 1.480 1.700 35,572 +0.18(+11.85%)
Oct 05, 2009 1.530 1.530 1.500 1.520 23,273 -0.03(-1.94%)
Oct 02, 2009 1.550 1.609 1.510 1.550 11,681 -0.04(-2.52%)
Oct 01, 2009 1.600 1.620 1.590 1.590 12,927 -0.01(-0.63%)
Sep 30, 2009 1.660 1.680 1.600 1.600 15,516 -0.05(-3.03%)
Sep 29, 2009 1.740 1.740 1.640 1.650 18,462 -0.08(-4.62%)
Sep 28, 2009 1.750 1.760 1.650 1.730 25,431 +0.14(+8.81%)
Sep 25, 2009 1.760 1.760 1.590 1.590 43,439 -0.13(-7.56%)
Sep 24, 2009 1.760 1.760 1.710 1.720 7,673 -0.01(-0.58%)
Sep 23, 2009 1.880 1.886 1.690 1.730 29,562 -0.17(-8.95%)
Sep 22, 2009 1.960 1.960 1.900 1.900 31,335 -0.05(-2.56%)
Sep 21, 2009 1.900 1.970 1.840 1.950 29,804 +0.05(+2.63%)
Sep 18, 2009 1.810 1.900 1.780 1.900 8,581 +0.05(+2.71%)
Sep 17, 2009 1.900 1.920 1.800 1.850 21,140 -0.08(-4.15%)
Sep 16, 2009 1.820 1.930 1.800 1.930 19,516 +0.16(+9.04%)
Sep 15, 2009 1.710 1.770 1.660 1.770 38,200 +0.07(+4.12%)
Sep 14, 2009 1.660 1.710 1.650 1.700 10,300 +0.00(+0.00%)
Sep 11, 2009 1.650 1.720 1.620 1.700 49,061 +0.17(+11.11%)
Sep 10, 2009 1.610 1.660 1.380 1.530 36,697 +0.04(+2.68%)
Sep 09, 2009 1.500 1.610 1.430 1.490 64,601 +0.05(+3.44%)
Sep 08, 2009 1.647 1.647 1.380 1.440 44,919 -0.14(-8.83%)
Sep 04, 2009 1.590 1.670 1.550 1.580 15,652 +0.10(+6.76%)
Sep 03, 2009 1.561 1.580 1.460 1.480 27,124 -0.14(-8.64%)
Sep 02, 2009 1.730 1.730 1.430 1.620 36,854 -0.11(-6.36%)
Sep 01, 2009 1.750 1.830 1.700 1.730 15,260 -0.08(-4.41%)
Aug 31, 2009 1.940 1.940 1.750 1.810 13,130 -0.08(-4.24%)
Aug 28, 2009 1.970 1.990 1.780 1.890 29,416 +0.02(+1.07%)
Aug 27, 2009 1.800 1.990 1.690 1.870 31,192 +0.09(+5.05%)
Aug 26, 2009 1.740 1.780 1.680 1.780 14,947 +0.10(+5.96%)
Aug 25, 2009 1.790 1.790 1.550 1.680 16,193 +0.02(+1.20%)
Aug 24, 2009 1.590 1.800 1.590 1.660 49,513 -0.14(-7.78%)
Aug 21, 2009 1.800 1.800 1.790 1.800 7,580 +0.07(+4.05%)
Aug 20, 2009 1.990 1.990 1.730 1.730 2,770 -0.02(-1.14%)
Aug 19, 2009 1.750 1.780 1.730 1.750 6,530 -0.04(-2.23%)
Aug 18, 2009 1.790 1.790 1.650 1.790 41,918 -0.00(-0.01%)
Aug 17, 2009 1.810 1.830 1.750 1.790 8,163 -0.04(-2.19%)
Aug 14, 2009 2.030 2.030 1.750 1.830 39,000 -0.14(-7.11%)
Aug 13, 2009 1.990 2.030 1.942 1.970 5,276 -0.02(-1.01%)
Aug 12, 2009 2.030 2.080 1.900 1.990 27,181 +0.00(+0.01%)
Aug 11, 2009 2.010 2.030 1.987 1.990 16,732 +0.00(+0.00%)
Aug 10, 2009 2.030 2.030 1.960 1.990 7,587 -0.05(-2.45%)
Aug 07, 2009 2.090 2.179 2.040 2.040 23,007 +0.03(+1.49%)
Aug 06, 2009 2.034 2.040 1.950 2.010 15,722 -0.01(-0.50%)
Aug 05, 2009 2.000 2.420 1.950 2.020 25,870 +0.07(+3.59%)
Aug 04, 2009 2.000 2.001 1.840 1.950 23,435 -0.14(-6.70%)
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.