Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.602 3.616 3.489 3.545 32,444,020 -0.02(-0.60%)
May 28, 2009 3.496 3.588 3.347 3.567 29,185,184 +0.19(+5.67%)
May 27, 2009 3.687 3.652 3.347 3.375 39,508,540 -0.31(-8.46%)
May 26, 2009 3.779 3.793 3.630 3.687 16,943,798 -0.04(-1.14%)
May 22, 2009 3.921 3.928 3.701 3.730 16,268,262 -0.13(-3.31%)
May 21, 2009 3.992 4.027 3.758 3.857 22,156,708 -0.14(-3.55%)
May 20, 2009 4.127 4.190 3.928 3.999 23,311,058 -0.04(-1.05%)
May 19, 2009 4.219 4.290 3.978 4.042 25,594,262 -0.25(-5.79%)
May 18, 2009 4.276 4.311 4.112 4.290 30,046,934 +0.18(+4.31%)
May 15, 2009 4.283 4.311 4.063 4.112 22,935,970 -0.09(-2.19%)
May 14, 2009 3.956 4.325 3.935 4.205 36,015,700 +0.20(+4.96%)
May 13, 2009 4.212 4.318 3.935 4.006 38,484,484 -0.25(-5.83%)
May 12, 2009 4.545 4.566 4.127 4.254 51,764,080 -0.20(-4.46%)
May 11, 2009 4.822 4.829 4.432 4.453 44,835,244 -0.49(-9.90%)
May 08, 2009 5.162 5.467 4.091 4.942 63,849,168 +0.13(+2.80%)
May 07, 2009 5.743 5.864 4.559 4.807 42,983,120 -0.65(-11.83%)
May 06, 2009 4.963 5.694 4.914 5.453 44,874,964 +0.78(+16.69%)
May 05, 2009 4.836 4.970 4.630 4.673 18,311,860 -0.30(-6.13%)
May 04, 2009 4.800 4.978 4.779 4.978 27,419,012 +0.81(+19.39%)
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.