Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.100 4.150 3.950 4.020 353,221 -0.03(-0.74%)
Mar 30, 2009 4.140 4.160 3.970 4.050 300,277 -0.47(-10.40%)
Mar 26, 2009 4.270 4.630 4.220 4.520 228,735 +0.28(+6.60%)
Mar 25, 2009 4.230 4.470 4.040 4.240 203,124 +0.12(+2.91%)
Mar 24, 2009 4.270 4.280 4.080 4.120 329,085 -0.18(-4.19%)
Mar 23, 2009 4.110 4.320 4.110 4.300 260,932 +0.52(+13.76%)
Mar 20, 2009 3.700 3.870 3.640 3.780 349,720 -0.15(-3.82%)
Mar 19, 2009 3.830 4.040 3.680 3.930 413,856 +0.11(+2.88%)
Mar 18, 2009 3.740 3.900 3.480 3.820 293,021 +0.15(+4.09%)
Mar 17, 2009 3.370 3.670 3.270 3.670 211,121 +0.31(+9.23%)
Mar 16, 2009 3.340 3.740 3.250 3.360 278,777 +0.12(+3.70%)
Mar 13, 2009 3.200 3.330 3.110 3.240 0 +0.13(+4.18%)
Mar 12, 2009 2.720 3.190 2.660 3.110 376,021 +0.34(+12.27%)
Mar 11, 2009 3.070 3.370 2.760 2.770 268,598 -0.20(-6.73%)
Mar 10, 2009 2.490 2.970 2.480 2.970 543,888 +0.58(+24.27%)
Mar 09, 2009 2.830 2.950 2.380 2.390 189,834 -0.54(-18.43%)
Mar 06, 2009 3.350 3.390 2.750 2.930 0 -0.39(-11.75%)
Mar 05, 2009 3.660 3.710 3.320 3.320 138,321 -0.43(-11.47%)
Mar 04, 2009 3.900 4.000 3.580 3.750 340,787 -0.38(-9.20%)
Mar 02, 2009 4.730 4.790 4.080 4.130 369,718 -0.72(-14.85%)
Feb 27, 2009 5.440 5.710 4.750 4.850 0 -0.75(-13.39%)
Feb 26, 2009 5.370 6.000 5.370 5.600 152,957 +0.27(+5.07%)
Feb 25, 2009 5.720 5.730 5.310 5.330 156,041 -0.46(-7.94%)
Feb 24, 2009 5.190 5.850 5.090 5.790 140,907 +0.70(+13.75%)
Feb 23, 2009 5.460 5.500 5.090 5.090 141,332 -0.21(-3.96%)
Feb 21, 2009 5.500 5.510 5.130 5.300 0 +0.00(+0.00%)
Feb 20, 2009 5.500 5.510 5.130 5.300 148,507 -0.33(-5.86%)
Feb 19, 2009 5.720 6.110 5.610 5.630 135,927 -0.07(-1.23%)
Feb 18, 2009 5.870 5.990 5.430 5.700 178,456 -0.14(-2.40%)
Feb 17, 2009 5.860 6.110 5.800 5.840 269,733 -0.42(-6.71%)
Feb 14, 2009 6.140 6.550 6.040 6.260 0 +0.00(+0.00%)
Feb 13, 2009 6.140 6.550 6.040 6.260 187,045 +0.11(+1.79%)
Feb 12, 2009 6.230 6.230 5.850 6.150 331,477 -0.04(-0.65%)
Feb 11, 2009 5.890 6.480 5.890 6.190 418,299 +0.29(+4.92%)
Feb 10, 2009 6.720 6.830 5.770 5.900 343,920 -0.87(-12.85%)
Feb 09, 2009 6.950 6.950 6.640 6.770 115,943 -0.03(-0.44%)
Feb 06, 2009 6.810 7.030 6.720 6.800 260,539 +0.00(+0.00%)
Feb 05, 2009 6.660 7.090 6.460 6.800 226,155 +0.00(+0.00%)
Feb 04, 2009 6.630 7.190 6.550 6.800 179,245 +0.15(+2.26%)
Feb 03, 2009 6.870 6.930 6.520 6.650 280,717 -0.35(-5.00%)
Feb 02, 2009 6.830 7.110 6.500 7.000 196,297 +0.08(+1.16%)
Jan 30, 2009 7.350 7.350 6.855 6.920 0 -0.22(-3.08%)
Jan 29, 2009 7.290 7.510 7.095 7.140 264,176 -0.29(-3.90%)
Jan 28, 2009 7.170 7.440 6.960 7.430 213,672 +0.42(+5.99%)
Jan 27, 2009 6.870 7.040 6.650 7.010 296,327 +0.14(+2.04%)
Jan 26, 2009 6.590 7.200 6.510 6.870 172,833 +0.21(+3.15%)
Jan 23, 2009 6.620 7.060 6.390 6.660 351,415 -0.15(-2.20%)
Jan 22, 2009 7.340 7.410 6.550 6.810 269,710 -0.76(-10.04%)
Jan 21, 2009 6.710 7.570 6.680 7.570 250,082 +0.96(+14.52%)
Jan 20, 2009 7.150 7.300 6.507 6.610 345,846 -0.63(-8.70%)
Jan 16, 2009 6.510 7.370 6.370 7.240 466,674 +0.81(+12.60%)
Jan 15, 2009 6.760 6.800 6.080 6.430 378,470 -0.32(-4.74%)
Jan 14, 2009 7.130 7.130 6.640 6.750 232,364 -0.51(-7.02%)
Jan 13, 2009 7.330 7.660 7.060 7.260 237,812 -0.12(-1.63%)
Jan 12, 2009 8.030 8.080 7.210 7.380 203,704 -0.65(-8.09%)
Jan 10, 2009 8.670 8.700 7.990 8.030 0 +0.00(+0.00%)
Jan 09, 2009 8.670 8.700 7.990 8.030 232,500 -0.66(-7.59%)
Jan 08, 2009 8.560 9.080 8.290 8.690 211,211 +0.14(+1.64%)
Jan 07, 2009 9.500 9.530 8.350 8.550 453,084 -1.20(-12.31%)
Jan 06, 2009 9.600 10.08 9.290 9.750 357,410 +0.28(+2.96%)
Jan 05, 2009 8.820 9.720 8.570 9.470 725,075 +0.75(+8.60%)
Jan 02, 2009 7.670 8.946 7.470 8.720 0 +1.16(+15.34%)
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.
 
bottom clear