Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.630 10.00 9.580 9.940 268,870 +0.33(+3.43%)
May 28, 2009 9.390 9.630 8.720 9.610 321,807 +0.38(+4.12%)
May 27, 2009 8.300 9.520 8.300 9.230 442,006 +0.89(+10.67%)
May 26, 2009 7.850 8.360 7.690 8.340 192,268 +0.40(+5.04%)
May 22, 2009 7.940 7.990 7.650 7.940 91,371 +0.10(+1.28%)
May 21, 2009 7.660 7.880 7.480 7.840 207,270 -0.01(-0.13%)
May 20, 2009 8.090 8.330 7.770 7.850 156,289 -0.17(-2.12%)
May 19, 2009 7.930 8.190 7.750 8.020 141,478 +0.09(+1.13%)
May 18, 2009 7.260 7.930 7.070 7.930 190,896 +0.63(+8.63%)
May 17, 2009 7.150 7.350 6.980 7.300 30,960 +0.16(+2.24%)
May 15, 2009 7.150 7.350 6.980 7.140 220,094 -0.10(-1.38%)
May 14, 2009 7.290 7.480 6.880 7.240 254,837 -0.02(-0.28%)
May 13, 2009 7.500 7.610 7.050 7.260 316,169 -0.39(-5.10%)
May 12, 2009 7.880 7.880 7.500 7.650 262,454 -0.20(-2.55%)
May 11, 2009 8.050 8.055 7.690 7.850 258,591 -0.38(-4.62%)
May 08, 2009 7.650 8.350 7.510 8.230 364,547 +0.66(+8.72%)
May 07, 2009 8.140 8.200 7.500 7.570 381,600 -0.47(-5.85%)
May 06, 2009 8.310 8.370 7.710 8.040 175,245 -0.13(-1.59%)
May 05, 2009 8.170 8.310 7.770 8.170 226,691 -0.10(-1.21%)
May 04, 2009 7.900 8.270 7.880 8.270 280,017 +0.43(+5.48%)
May 01, 2009 7.490 8.230 7.210 7.840 323,031 +0.30(+3.98%)
Apr 30, 2009 7.940 8.000 7.360 7.540 311,177 -0.21(-2.71%)
Apr 29, 2009 7.470 7.950 7.390 7.750 335,565 +0.45(+6.16%)
Apr 28, 2009 7.000 7.510 6.910 7.300 222,175 +0.23(+3.25%)
Apr 27, 2009 7.330 7.400 7.000 7.070 347,557 -0.45(-5.98%)
Apr 24, 2009 7.080 7.620 6.780 7.520 514,718 +0.54(+7.74%)
Apr 23, 2009 7.720 7.720 6.930 6.980 398,596 -0.74(-9.59%)
Apr 22, 2009 7.390 8.140 7.390 7.720 372,589 +0.21(+2.80%)
Apr 21, 2009 6.860 7.640 6.630 7.510 340,557 +0.61(+8.84%)
Apr 20, 2009 7.590 7.590 6.500 6.900 485,641 -0.95(-12.10%)
Apr 17, 2009 7.760 7.920 7.180 7.850 255,364 +0.13(+1.68%)
Apr 16, 2009 7.230 7.750 7.100 7.720 569,901 +0.55(+7.67%)
Apr 15, 2009 6.870 7.170 6.670 7.170 355,967 +0.16(+2.28%)
Apr 14, 2009 6.560 7.060 6.350 7.010 438,562 +0.22(+3.24%)
Apr 13, 2009 6.770 7.050 6.090 6.790 297,388 -0.05(-0.73%)
Apr 09, 2009 5.530 7.130 5.390 6.840 429,397 +1.51(+28.33%)
Apr 08, 2009 5.000 5.600 5.000 5.330 218,288 +0.39(+7.89%)
Apr 07, 2009 5.070 5.140 4.930 4.940 211,857 -0.25(-4.82%)
Apr 06, 2009 5.125 5.260 4.950 5.190 187,104 -0.06(-1.14%)
Apr 03, 2009 5.390 5.620 4.900 5.250 194,444 -0.17(-3.14%)
Apr 02, 2009 4.770 5.747 4.770 5.420 434,963 +0.84(+18.34%)
Apr 01, 2009 3.960 4.600 3.921 4.580 249,818 +0.56(+13.93%)
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%)
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