Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 1.650 1.650 1.650 1.650 9,059 +0.10(+6.45%)
Jul 30, 2009 1.590 1.650 1.550 1.550 8,500 -0.05(-3.13%)
Jul 29, 2009 1.500 1.600 1.500 1.600 17,300 +0.09(+5.96%)
Jul 28, 2009 1.520 1.520 1.510 1.510 7,900 -0.04(-2.58%)
Jul 27, 2009 1.560 1.600 1.550 1.550 16,200 -0.06(-3.73%)
Jul 24, 2009 1.520 1.610 1.520 1.610 14,300 +0.10(+6.62%)
Jul 23, 2009 1.550 1.550 1.510 1.510 21,000 +0.07(+4.86%)
Jul 22, 2009 1.420 1.460 1.420 1.440 15,700 -0.03(-2.04%)
Jul 21, 2009 1.430 1.480 1.430 1.470 5,550 -0.03(-2.00%)
Jul 20, 2009 1.500 1.520 1.470 1.500 21,200 +0.05(+3.45%)
Jul 17, 2009 1.500 1.510 1.450 1.450 41,030 -0.05(-3.33%)
Jul 16, 2009 1.400 1.500 1.400 1.500 19,400 +0.10(+7.14%)
Jul 15, 2009 1.350 1.400 1.350 1.400 47,379 +0.07(+5.26%)
Jul 14, 2009 1.400 1.400 1.320 1.330 24,100 +0.00(+0.00%)
Jul 13, 2009 1.360 1.360 1.330 1.330 8,700 +0.02(+1.53%)
Jul 10, 2009 1.280 1.310 1.270 1.310 4,000 -0.02(-1.50%)
Jul 09, 2009 1.240 1.360 1.240 1.330 33,300 +0.06(+4.72%)
Jul 08, 2009 1.490 1.520 1.260 1.270 32,600 -0.08(-5.93%)
Jul 07, 2009 1.350 1.350 1.350 1.350 28,300 -0.01(-0.74%)
Jul 06, 2009 1.350 1.400 1.350 1.360 17,000 +0.08(+6.25%)
Jul 03, 2009 1.270 1.280 1.270 1.280 1,500 -0.07(-5.19%)
Jul 02, 2009 1.250 1.360 1.250 1.350 30,800 -0.01(-0.74%)
Jun 30, 2009 1.380 1.580 1.250 1.360 29,600 -0.04(-2.86%)
Jun 29, 2009 1.360 1.400 1.360 1.400 4,000 +0.09(+6.87%)
Jun 26, 2009 1.350 1.350 1.310 1.310 7,230 -0.04(-2.96%)
Jun 25, 2009 1.350 1.350 1.310 1.350 4,050 +0.00(+0.00%)
Jun 24, 2009 1.380 1.380 1.350 1.350 6,900 -0.02(-1.46%)
Jun 23, 2009 1.370 1.370 1.370 1.370 9,750 +0.00(+0.00%)
Jun 22, 2009 1.370 1.430 1.310 1.370 18,000 -0.08(-5.52%)
Jun 19, 2009 1.400 1.470 1.360 1.450 13,050 +0.09(+6.62%)
Jun 18, 2009 1.350 1.450 1.290 1.360 28,750 +0.01(+0.74%)
Jun 17, 2009 1.350 1.350 1.350 1.350 5,200 +0.00(+0.00%)
Jun 16, 2009 1.450 1.450 1.350 1.350 31,500 -0.03(-2.17%)
Jun 15, 2009 1.450 1.540 1.380 1.380 14,500 -0.04(-2.82%)
Jun 12, 2009 1.500 1.590 1.410 1.420 16,950 -0.08(-5.33%)
Jun 11, 2009 1.390 1.500 1.390 1.500 57,300 +0.11(+7.91%)
Jun 10, 2009 1.330 1.390 1.330 1.390 53,500 +0.00(+0.00%)
Jun 09, 2009 1.290 1.390 1.290 1.390 73,625 +0.04(+2.96%)
Jun 08, 2009 1.290 1.350 1.280 1.350 25,550 +0.03(+2.27%)
Jun 05, 2009 1.300 1.390 1.270 1.320 39,002 +0.07(+5.60%)
Jun 04, 2009 1.280 1.280 1.250 1.250 1,000 -0.05(-3.85%)
Jun 03, 2009 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 02, 2009 1.400 1.400 1.300 1.300 61,500 -0.15(-10.34%)
Jun 01, 2009 1.450 1.490 1.400 1.450 57,500 +0.02(+1.40%)
May 29, 2009 1.450 1.450 1.330 1.430 6,200 -0.01(-0.69%)
May 28, 2009 1.370 1.440 1.370 1.440 12,100 +0.08(+5.88%)
May 27, 2009 1.300 1.400 1.300 1.360 23,100 +0.03(+2.26%)
May 26, 2009 1.380 1.450 1.280 1.330 25,300 -0.16(-10.74%)
May 25, 2009 1.400 1.540 1.380 1.490 24,400 +0.04(+2.76%)
May 22, 2009 1.500 1.500 1.450 1.450 10,000 -0.10(-6.45%)
May 21, 2009 1.550 1.550 1.450 1.550 5,326 -0.07(-4.32%)
May 20, 2009 1.650 1.650 1.600 1.620 13,125 +0.14(+9.46%)
May 19, 2009 1.440 1.480 1.280 1.480 9,800 +0.08(+5.71%)
May 15, 2009 1.350 1.400 1.350 1.400 7,500 +0.05(+3.70%)
May 14, 2009 1.260 1.350 1.250 1.350 7,700 +0.05(+3.85%)
May 13, 2009 1.450 1.480 1.290 1.300 22,100 -0.07(-5.11%)
May 12, 2009 1.400 1.480 1.370 1.370 31,890 +0.02(+1.48%)
May 11, 2009 1.480 1.480 1.350 1.350 14,400 -0.08(-5.59%)
May 08, 2009 1.350 1.450 1.320 1.430 25,500 +0.15(+11.72%)
May 07, 2009 1.350 1.400 1.250 1.280 39,200 -0.07(-5.19%)
May 06, 2009 1.160 1.400 1.160 1.350 21,000 +0.06(+4.65%)
May 05, 2009 1.160 1.290 1.160 1.290 10,400 +0.13(+11.21%)
May 04, 2009 1.290 1.250 1.160 1.160 27,500 -0.04(-3.33%)
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