Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.100 4.230 3.950 3.980 149,334 -0.15(-3.63%)
Oct 29, 2009 4.090 4.300 4.050 4.130 182,029 +0.07(+1.72%)
Oct 28, 2009 4.230 4.260 4.010 4.060 162,369 -0.18(-4.25%)
Oct 27, 2009 4.350 4.460 4.230 4.240 106,195 -0.08(-1.85%)
Oct 26, 2009 4.460 4.570 4.300 4.320 168,481 -0.12(-2.70%)
Oct 23, 2009 4.440 4.540 4.400 4.440 164,069 +0.00(+0.00%)
Oct 22, 2009 4.530 4.530 4.320 4.440 226,912 -0.09(-1.99%)
Oct 21, 2009 4.780 4.840 4.500 4.530 379,087 -0.33(-6.79%)
Oct 20, 2009 4.830 5.000 4.800 4.860 159,761 -0.04(-0.82%)
Oct 19, 2009 5.050 5.050 4.850 4.900 215,617 -0.15(-2.97%)
Oct 16, 2009 5.130 5.150 4.960 5.050 122,954 -0.08(-1.56%)
Oct 15, 2009 5.230 5.230 5.060 5.130 125,273 -0.12(-2.29%)
Oct 14, 2009 5.170 5.250 5.000 5.250 247,434 +0.12(+2.34%)
Oct 13, 2009 5.060 5.172 4.920 5.130 144,755 +0.06(+1.18%)
Oct 12, 2009 5.100 5.250 5.010 5.070 198,780 +0.00(+0.00%)
Oct 09, 2009 4.840 5.070 4.800 5.070 409,610 +0.25(+5.19%)
Oct 08, 2009 4.750 5.000 4.750 4.820 171,688 +0.11(+2.34%)
Oct 07, 2009 4.890 4.950 4.620 4.710 197,519 -0.17(-3.48%)
Oct 06, 2009 4.940 5.070 4.870 4.880 201,729 -0.04(-0.81%)
Oct 05, 2009 4.970 5.040 4.880 4.920 190,367 -0.01(-0.20%)
Oct 02, 2009 4.820 4.930 4.660 4.930 530,251 +0.08(+1.65%)
Oct 01, 2009 4.800 4.850 4.650 4.850 184,528 +0.05(+1.04%)
Sep 30, 2009 4.800 4.900 4.661 4.800 188,322 -0.01(-0.21%)
Sep 29, 2009 4.820 4.970 4.600 4.810 796,023 +0.02(+0.42%)
Sep 28, 2009 4.380 5.040 4.350 4.790 755,506 +0.55(+12.97%)
Sep 25, 2009 4.360 4.600 4.230 4.240 196,754 -0.17(-3.85%)
Sep 24, 2009 4.530 4.550 4.300 4.410 288,014 -0.12(-2.65%)
Sep 23, 2009 4.600 4.629 4.500 4.530 204,283 -0.05(-1.09%)
Sep 22, 2009 4.590 4.650 4.510 4.580 159,354 +0.00(+0.00%)
Sep 21, 2009 4.600 4.720 4.500 4.580 197,538 -0.03(-0.65%)
Sep 18, 2009 4.650 4.690 4.610 4.610 191,748 -0.03(-0.65%)
Sep 17, 2009 4.650 4.740 4.600 4.640 108,428 +0.02(+0.43%)
Sep 16, 2009 4.620 4.680 4.600 4.620 180,886 -0.01(-0.22%)
Sep 15, 2009 4.650 4.720 4.600 4.630 154,793 -0.03(-0.64%)
Sep 14, 2009 4.650 4.690 4.600 4.660 113,027 -0.06(-1.27%)
Sep 11, 2009 4.850 4.880 4.680 4.720 161,671 -0.13(-2.68%)
Sep 10, 2009 4.800 4.860 4.650 4.850 116,691 +0.05(+1.04%)
Sep 09, 2009 4.820 4.900 4.710 4.800 138,683 +0.00(+0.00%)
Sep 08, 2009 4.820 4.960 4.700 4.800 212,982 -0.01(-0.21%)
Sep 04, 2009 4.800 4.850 4.610 4.810 116,908 +0.04(+0.84%)
Sep 03, 2009 4.700 4.810 4.700 4.770 96,160 +0.11(+2.36%)
Sep 02, 2009 4.580 4.784 4.580 4.660 155,100 +0.03(+0.65%)
Sep 01, 2009 4.750 4.860 4.540 4.630 278,130 -0.19(-3.94%)
Aug 31, 2009 4.960 4.990 4.790 4.820 174,983 -0.17(-3.41%)
Aug 28, 2009 5.060 5.060 4.940 4.990 168,575 -0.07(-1.38%)
Aug 27, 2009 5.160 5.160 5.000 5.060 232,380 -0.07(-1.36%)
Aug 26, 2009 5.030 5.179 5.000 5.130 267,153 +0.08(+1.58%)
Aug 25, 2009 5.050 5.190 4.950 5.050 451,536 +0.15(+3.06%)
Aug 24, 2009 4.950 5.110 4.870 4.900 290,923 +0.00(+0.00%)
Aug 21, 2009 4.920 4.980 4.760 4.900 353,272 +0.10(+2.08%)
Aug 20, 2009 4.830 4.900 4.720 4.800 345,225 -0.03(-0.62%)
Aug 19, 2009 4.800 4.910 4.650 4.830 340,185 +0.23(+5.00%)
Aug 18, 2009 4.630 4.640 4.520 4.600 252,165 -0.04(-0.86%)
Aug 17, 2009 4.640 4.730 4.520 4.640 331,506 -0.16(-3.33%)
Aug 14, 2009 4.900 4.900 4.700 4.800 324,445 -0.13(-2.64%)
Aug 13, 2009 4.800 5.240 4.670 4.930 334,267 +0.17(+3.57%)
Aug 12, 2009 4.800 4.980 4.600 4.760 1,150,701 -0.13(-2.66%)
Aug 11, 2009 5.030 5.240 4.810 4.890 352,488 -0.15(-2.98%)
Aug 10, 2009 5.080 5.280 5.000 5.040 309,558 -0.06(-1.18%)
Aug 07, 2009 5.370 5.380 5.080 5.100 272,019 -0.10(-1.92%)
Aug 06, 2009 5.500 5.550 5.180 5.200 273,353 -0.18(-3.35%)
Aug 05, 2009 5.680 5.680 5.350 5.380 390,821 -0.21(-3.76%)
Aug 04, 2009 5.690 5.750 5.500 5.590 362,825 -0.14(-2.44%)
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