Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 0.5682 0.5682 0.5508 0.5638 289,515 +0.01(+1.88%)
Feb 26, 2009 0.5682 0.5691 0.5491 0.5534 560,269 +0.00(+0.79%)
Feb 25, 2009 0.5699 0.5699 0.5439 0.5491 479,548 -0.01(-1.56%)
Feb 24, 2009 0.5430 0.5586 0.5039 0.5578 925,188 -0.00(-0.31%)
Feb 23, 2009 0.6290 0.6290 0.5387 0.5595 2,763,871 -0.09(-13.21%)
Feb 20, 2009 0.6690 0.6690 0.6229 0.6446 1,205,484 -0.03(-4.50%)
Feb 19, 2009 0.6863 0.7029 0.6751 0.6751 271,594 -0.02(-2.26%)
Feb 18, 2009 0.6968 0.7037 0.6863 0.6907 237,282 -0.01(-1.12%)
Feb 17, 2009 0.7098 0.7202 0.6950 0.6985 286,776 -0.01(-1.59%)
Feb 13, 2009 0.7168 0.7385 0.7089 0.7098 155,099 -0.00(-0.24%)
Feb 12, 2009 0.7098 0.7141 0.7011 0.7115 223,067 +0.00(+0.49%)
Feb 11, 2009 0.7254 0.7254 0.6950 0.7081 231,677 -0.01(-1.69%)
Feb 10, 2009 0.7428 0.7466 0.7202 0.7202 148,677 -0.02(-3.15%)
Feb 09, 2009 0.7446 0.7446 0.7194 0.7437 409,002 -0.00(-0.58%)
Feb 06, 2009 0.7472 0.7559 0.7446 0.7480 207,459 +0.01(+1.32%)
Feb 05, 2009 0.7437 0.7593 0.7333 0.7383 280,042 -0.00(-0.49%)
Feb 04, 2009 0.7559 0.7724 0.7420 0.7420 386,891 -0.00(-0.23%)
Feb 03, 2009 0.7353 0.7532 0.7073 0.7437 1,024,061 +0.00(+0.12%)
Feb 02, 2009 0.7437 0.7489 0.7185 0.7428 422,043 -0.01(-0.81%)
Jan 30, 2009 0.7732 0.7732 0.7393 0.7489 343,843 -0.00(-0.58%)
Jan 29, 2009 0.7472 0.7724 0.7446 0.7532 517,705 +0.01(+1.40%)
Jan 28, 2009 0.7454 0.7602 0.7420 0.7428 534,348 +0.00(+0.47%)
Jan 27, 2009 0.7428 0.7611 0.7298 0.7393 866,693 -0.01(-1.62%)
Jan 26, 2009 0.7194 0.7767 0.7110 0.7515 689,724 +0.03(+4.47%)
Jan 23, 2009 0.7124 0.7211 0.6976 0.7194 370,075 +0.00(+0.49%)
Jan 22, 2009 0.7055 0.7211 0.7055 0.7159 267,024 -0.02(-2.72%)
Jan 21, 2009 0.6976 0.7385 0.6976 0.7359 346,847 +0.05(+6.81%)
Jan 20, 2009 0.7081 0.7124 0.6890 0.6890 778,353 -0.00(-0.50%)
Jan 16, 2009 0.7029 0.7063 0.6785 0.6924 720,019 +0.01(+0.76%)
Jan 15, 2009 0.7011 0.7042 0.6846 0.6872 285,521 -0.01(-1.86%)
Jan 14, 2009 0.7055 0.7177 0.7002 0.7002 244,913 -0.01(-1.59%)
Jan 13, 2009 0.7107 0.7211 0.7037 0.7115 92,000 -0.01(-0.85%)
Jan 12, 2009 0.7220 0.7341 0.7055 0.7176 305,664 +0.00(+0.12%)
Jan 09, 2009 0.7367 0.7367 0.7124 0.7168 283,254 -0.01(-1.79%)
Jan 08, 2009 0.7115 0.7376 0.7002 0.7298 281,562 +0.03(+3.70%)
Jan 07, 2009 0.7098 0.7098 0.6950 0.7037 321,916 -0.01(-1.94%)
Jan 06, 2009 0.7002 0.7289 0.6950 0.7176 232,517 +0.02(+3.51%)
Jan 05, 2009 0.7246 0.7272 0.6863 0.6933 413,537 -0.04(-5.56%)
Jan 02, 2009 0.6733 0.7567 0.6733 0.7341 599,220 +0.10(+15.59%)
Dec 31, 2008 0.6525 0.6542 0.6212 0.6351 914,679 -0.02(-3.69%)
Dec 30, 2008 0.6516 0.6681 0.6403 0.6594 556,828 +0.01(+2.29%)
Dec 29, 2008 0.6646 0.6681 0.6379 0.6446 889,173 -0.03(-4.63%)
Dec 26, 2008 0.6690 0.6811 0.6638 0.6759 169,464 +0.01(+1.43%)
Dec 24, 2008 0.6855 0.6855 0.6559 0.6664 1,330,163 -0.02(-3.52%)
Dec 23, 2008 0.6916 0.7020 0.6863 0.6907 609,809 -0.00(-0.63%)
Dec 22, 2008 0.7089 0.7183 0.6872 0.6950 726,511 -0.04(-4.88%)
Dec 19, 2008 0.7463 0.7559 0.7307 0.7307 424,288 -0.02(-2.32%)
Dec 18, 2008 0.7420 0.7567 0.7202 0.7480 506,862 -0.01(-1.49%)
Dec 17, 2008 0.7602 0.7645 0.7393 0.7593 697,954 -0.02(-2.17%)
Dec 16, 2008 0.7333 0.7767 0.7185 0.7762 733,325 +0.05(+6.99%)
Dec 15, 2008 0.7081 0.7254 0.6898 0.7254 615,046 +0.02(+3.09%)
Dec 12, 2008 0.6733 0.7289 0.6342 0.7037 1,218,307 +0.02(+3.32%)
Dec 11, 2008 0.6950 0.6994 0.6803 0.6811 336,097 -0.01(-1.75%)
Dec 10, 2008 0.6872 0.6950 0.6794 0.6933 242,945 +0.02(+2.57%)
Dec 09, 2008 0.6863 0.7020 0.6707 0.6759 569,869 -0.01(-1.49%)
Dec 08, 2008 0.6950 0.7037 0.6803 0.6861 858,280 +0.01(+0.86%)
Dec 05, 2008 0.6803 0.6863 0.6507 0.6803 501,164 -0.00(-0.13%)
Dec 04, 2008 0.6829 0.7020 0.6768 0.6811 463,192 -0.01(-0.88%)
Dec 03, 2008 0.6681 0.7063 0.6446 0.6872 427,476 +0.02(+3.13%)
Dec 02, 2008 0.6507 0.6811 0.6403 0.6664 499,726 +0.03(+4.64%)
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.