Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15369 15587 15204 15521 2,932,896,600 +564.04(+3.77%)
Apr 29, 2009 14768 14984 14715 14957 2,413,729,600 +401.84(+2.76%)
Apr 28, 2009 15057 15079 14458 14555 2,818,524,800 -285.31(-1.92%)
Apr 27, 2009 15161 15161 14799 14840 2,331,661,200 -418.43(-2.74%)
Apr 24, 2009 15217 15367 15062 15259 1,792,018,400 +44.39(+0.29%)
Apr 23, 2009 14958 15222 14868 15214 2,008,293,600 +336.01(+2.26%)
Apr 22, 2009 15329 15396 14831 14878 3,069,840,800 -407.44(-2.67%)
Apr 21, 2009 15066 15332 15066 15286 2,426,811,200 -465.02(-2.95%)
Apr 20, 2009 15574 15878 15383 15751 2,565,994,000 +149.64(+0.96%)
Apr 17, 2009 15956 15956 15541 15601 3,095,786,800 +18.28(+0.12%)
Apr 16, 2009 15929 15977 15517 15583 2,684,956,000 -86.63(-0.55%)
Apr 15, 2009 15345 15670 15213 15670 2,529,450,200 +89.46(+0.57%)
Apr 14, 2009 15302 15596 15140 15580 3,643,046,400 +678.75(+4.55%)
Apr 13, 2009 14901 14901 14901 14901 0 +0.00(+0.00%)
Apr 10, 2009 14678 14987 14656 14901 0 +0.00(+0.00%)
Apr 09, 2009 14686 14987 14656 14901 2,609,340,200 +426.55(+2.95%)
Apr 08, 2009 14716 14716 14276 14475 2,944,789,200 -454.11(-3.04%)
Apr 07, 2009 14922 14995 14744 14929 2,558,886,200 -69.07(-0.46%)
Apr 06, 2009 14921 15147 14779 14998 2,555,280,400 +452.35(+3.11%)
Apr 03, 2009 14548 14645 14392 14546 3,078,651,200 +23.72(+0.16%)
Apr 02, 2009 13963 14533 13954 14522 3,402,815,600 +1002.43(+7.41%)
Apr 01, 2009 13746 13788 13412 13520 2,753,372,400 -56.48(-0.42%)
Mar 31, 2009 13545 13697 13428 13576 2,854,888,800 +119.69(+0.89%)
Mar 30, 2009 13893 13893 13413 13456 2,885,519,600 -663.17(-4.70%)
Mar 27, 2009 14258 14258 13956 14120 3,396,915,200 +10.52(+0.07%)
Mar 26, 2009 13821 14132 13819 14109 526,760,704 +486.87(+3.57%)
Mar 25, 2009 13755 13893 13567 13622 3,186,137,600 -288.23(-2.07%)
Mar 24, 2009 13773 13953 13538 13910 2,913,007,000 +462.92(+3.44%)
Mar 23, 2009 13002 13451 13002 13447 2,679,863,800 +613.91(+4.78%)
Mar 20, 2009 13158 13158 12797 12834 2,073,348,000 -297.41(-2.26%)
Mar 19, 2009 13205 13205 12948 13131 2,040,964,400 +13.75(+0.10%)
Mar 18, 2009 13053 13167 13021 13117 1,768,493,600 +239.08(+1.86%)
Mar 17, 2009 12949 13226 12854 12878 2,896,963,600 -98.62(-0.76%)
Mar 16, 2009 12658 12977 12615 12977 2,779,295,000 +450.91(+3.60%)
Mar 13, 2009 12395 12526 12304 12526 2,857,842,800 +524.27(+4.37%)
Mar 12, 2009 11905 12041 11848 12002 1,457,479,700 +70.87(+0.59%)
Mar 11, 2009 12228 12228 11905 11931 2,685,849,600 +236.61(+2.02%)
Mar 10, 2009 11543 11747 11543 11694 1,845,681,200 +349.47(+3.08%)
Mar 09, 2009 11872 11928 11345 11345 2,071,525,200 -576.94(-4.84%)
Mar 07, 2009 12042 12146 11922 11922 4,178,094,400 -289.72(-2.37%)
Mar 06, 2009 12488 12488 12164 12211 2,667,966,000 -119.91(-0.97%)
Mar 05, 2009 11880 12424 11880 12331 2,882,809,600 +297.27(+2.47%)
Mar 04, 2009 11967 12192 11849 12034 2,342,796,800 -283.58(-2.30%)
Mar 03, 2009 12523 12576 12297 12317 2,194,792,800 +0.00(+0.00%)
Mar 02, 2009 12523 12576 12297 12317 0 -494.11(-3.86%)
Feb 28, 2009 12930 13032 12800 12812 2,698,380,800 -83.37(-0.65%)
Feb 27, 2009 13070 13072 12692 12895 1,974,608,400 -110.14(-0.85%)
Feb 26, 2009 12980 13148 12858 13005 1,779,065,400 +206.56(+1.61%)
Feb 25, 2009 12789 12814 12635 12799 2,134,846,600 -376.58(-2.86%)
Feb 24, 2009 12778 13208 12778 13175 1,931,112,200 +0.00(+0.00%)
Feb 23, 2009 12778 13208 12778 13175 0 +475.93(+3.75%)
Feb 21, 2009 12719 12817 12670 12699 2,053,331,600 -324.19(-2.49%)
Feb 20, 2009 12873 13056 12788 13023 1,587,147,000 +7.36(+0.06%)
Feb 19, 2009 12784 13031 12712 13016 2,274,484,400 +70.60(+0.55%)
Feb 18, 2009 13196 13196 12934 12945 2,353,246,400 -510.48(-3.79%)
Feb 17, 2009 13560 13560 13257 13456 1,357,585,700 +0.00(+0.00%)
Feb 16, 2009 13560 13560 13257 13456 0 -98.79(-0.73%)
Feb 14, 2009 13315 13576 13314 13555 1,546,686,800 +326.37(+2.47%)
Feb 13, 2009 13440 13479 13174 13228 1,755,975,400 -310.91(-2.30%)
Feb 12, 2009 13546 13600 13363 13539 1,808,347,200 -341.43(-2.46%)
Feb 11, 2009 13787 13976 13663 13881 1,957,900,400 +111.58(+0.81%)
Feb 10, 2009 13866 13866 13562 13769 2,692,955,600 +0.00(+0.00%)
Feb 09, 2009 13866 13866 13562 13769 0 +114.02(+0.83%)
Feb 07, 2009 13536 13660 13323 13655 2,428,156,800 +476.14(+3.61%)
Feb 06, 2009 13085 13493 13019 13179 3,384,982,400 +115.01(+0.88%)
Feb 05, 2009 13029 13109 12975 13064 2,070,871,000 +287.00(+2.25%)
Feb 04, 2009 12991 13066 12729 12777 1,562,248,800 -84.60(-0.66%)
Feb 03, 2009 13194 13240 12733 12861 2,005,490,000 +0.00(+0.00%)
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.