Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2010 19706 19824 19630 19765 1,075,849,216 -1.50(-0.01%)
May 30, 2010 19816 19910 19711 19767 0 +0.00(+0.00%)
May 28, 2010 19816 19910 19711 19767 2,068,737,536 +335.30(+1.73%)
May 27, 2010 19016 19556 18972 19431 2,136,796,800 +235.00(+1.22%)
May 26, 2010 19177 19242 19048 19196 2,264,630,016 +210.90(+1.11%)
May 25, 2010 19317 19328 18974 18986 2,165,693,440 -682.30(-3.47%)
May 24, 2010 19470 19757 19470 19668 1,641,682,560 +122.00(+0.62%)
May 22, 2010 19694 19747 19276 19546 0 +0.00(+0.00%)
May 21, 2010 19694 19747 19276 19546 0 +0.00(+0.00%)
May 20, 2010 19694 19747 19276 19546 1,585,500,032 -33.20(-0.17%)
May 19, 2010 19552 19786 19546 19579 1,293,434,240 -365.90(-1.83%)
May 18, 2010 19769 20013 19672 19945 1,350,108,928 +229.70(+1.17%)
May 17, 2010 19832 19832 19594 19715 1,728,647,936 -430.20(-2.14%)
May 16, 2010 20258 20353 20131 20145 0 +0.00(+0.00%)
May 15, 2010 20258 20353 20131 20145 0 +0.00(+0.00%)
May 14, 2010 20258 20353 20131 20145 1,366,467,072 -277.10(-1.36%)
May 13, 2010 20412 20527 20274 20422 1,340,553,344 +210.00(+1.04%)
May 12, 2010 20176 20238 20004 20212 1,157,921,536 +66.00(+0.33%)
May 11, 2010 20346 20398 19977 20146 1,888,728,832 -280.10(-1.37%)
May 10, 2010 20119 20492 20036 20427 1,820,977,664 +506.30(+2.54%)
May 09, 2010 19700 20038 19700 19920 0 +0.00(+0.00%)
May 08, 2010 19700 20038 19700 19920 0 +0.00(+0.00%)
May 07, 2010 19700 20038 19700 19920 2,324,806,912 -213.10(-1.06%)
May 06, 2010 20178 20303 19888 20133 2,153,779,968 -194.10(-0.95%)
May 05, 2010 20390 20506 20293 20328 2,384,536,320 -435.60(-2.10%)
May 04, 2010 20936 21012 20744 20763 1,291,199,744 -48.30(-0.23%)
May 03, 2010 20800 20887 20774 20811 1,312,414,080 -297.20(-1.41%)
May 01, 2010 20934 21122 20920 21109 0 +0.00(+0.00%)
Apr 30, 2010 20934 21122 20920 21109 2,387,265,536 +329.70(+1.59%)
Apr 29, 2010 20994 21008 20763 20779 1,617,080,704 -170.50(-0.81%)
Apr 28, 2010 20854 21022 20854 20949 1,788,287,232 -312.40(-1.47%)
Apr 27, 2010 21342 21383 21224 21262 1,327,490,688 -325.30(-1.51%)
Apr 26, 2010 21501 21618 21489 21587 1,140,596,992 +342.60(+1.61%)
Apr 24, 2010 21385 21443 21232 21244 0 +0.00(+0.00%)
Apr 23, 2010 21385 21443 21232 21244 1,306,533,632 -210.40(-0.98%)
Apr 22, 2010 21284 21471 21207 21455 1,352,022,656 -56.00(-0.26%)
Apr 21, 2010 21733 21741 21476 21511 1,624,158,080 -112.50(-0.52%)
Apr 20, 2010 21519 21648 21508 21623 1,422,031,744 +218.20(+1.02%)
Apr 19, 2010 21558 21582 21283 21405 2,348,763,392 -460.10(-2.10%)
Apr 17, 2010 22059 22112 21789 21865 0 +0.00(+0.00%)
Apr 16, 2010 22059 22112 21789 21865 2,496,723,968 -292.50(-1.32%)
Apr 15, 2010 22265 22338 22113 22158 1,459,714,688 +36.40(+0.16%)
Apr 14, 2010 22183 22192 22062 22121 1,302,086,144 +17.90(+0.08%)
Apr 13, 2010 22216 22291 22008 22104 1,868,202,752 -34.70(-0.16%)
Apr 12, 2010 22389 22389 22132 22138 1,580,086,784 -70.30(-0.32%)
Apr 10, 2010 22015 22249 21964 22208 0 +0.00(+0.00%)
Apr 09, 2010 22015 22249 21964 22208 2,129,071,616 +341.50(+1.56%)
Apr 08, 2010 21836 21949 21813 21867 1,712,260,352 -61.80(-0.28%)
Apr 07, 2010 21828 21935 21748 21929 2,868,746,752 +391.80(+1.82%)
Apr 06, 2010 21537 21537 21537 21537 0 +0.00(+0.00%)
Apr 05, 2010 21537 21537 21537 21537 0 +0.00(+0.00%)
Apr 04, 2010 21391 21548 21373 21537 0 +0.00(+0.00%)
Apr 03, 2010 21391 21548 21373 21537 0 +0.00(+0.00%)
Apr 02, 2010 21391 21548 21373 21537 0 +0.00(+0.00%)
Apr 01, 2010 21391 21548 21373 21537 2,059,414,400 +297.70(+1.40%)
Mar 31, 2010 21367 21447 21230 21239 2,159,444,224 -135.50(-0.63%)
Mar 30, 2010 21230 21451 21202 21375 1,749,750,784 +137.40(+0.65%)
Mar 29, 2010 21148 21318 21126 21237 1,394,443,904 +184.30(+0.88%)
Mar 27, 2010 20680 21127 20680 21053 0 +0.00(+0.00%)
Mar 26, 2010 20680 21127 20680 21053 1,863,881,984 +274.50(+1.32%)
Mar 25, 2010 20799 20801 20659 20779 1,456,677,504 -230.00(-1.09%)
Mar 24, 2010 21204 21206 20974 21009 1,282,110,080 +20.80(+0.10%)
Mar 23, 2010 21071 21211 20972 20988 1,253,196,672 +54.60(+0.26%)
Mar 22, 2010 21120 21120 20900 20933 1,572,548,864 -437.60(-2.05%)
Mar 20, 2010 21360 21389 21258 21371 0 +0.00(+0.00%)
Mar 19, 2010 21360 21389 21258 21371 1,347,445,888 +40.10(+0.19%)
Mar 18, 2010 21430 21441 21287 21331 1,341,953,024 -53.80(-0.25%)
Mar 17, 2010 21184 21440 21159 21384 1,612,088,192 +361.60(+1.72%)
Mar 16, 2010 21136 21197 20987 21023 1,027,809,600 -56.20(-0.27%)
Mar 15, 2010 21036 21116 20964 21079 1,143,308,800 -130.60(-0.62%)
Mar 14, 2010 21250 21260 21117 21210 0 +0.00(+0.00%)
Mar 13, 2010 21250 21260 21117 21210 1,164,407,168 -18.50(-0.09%)
Mar 12, 2010 21333 21333 21059 21228 1,402,218,752 +19.90(+0.09%)
Mar 11, 2010 21294 21294 21156 21208 1,257,677,184 +0.70(+0.00%)
Mar 10, 2010 21154 21278 21129 21208 1,421,012,480 +10.70(+0.05%)
Mar 09, 2010 21100 21257 21081 21197 2,052,899,584 +0.00(+0.00%)
Mar 08, 2010 21100 21257 21081 21197 0 +408.90(+1.97%)
Mar 07, 2010 20821 20821 20655 20788 0 +0.00(+0.00%)
Mar 06, 2010 20821 20821 20655 20788 2,875,175,936 +212.20(+1.03%)
Mar 05, 2010 20984 21000 20576 20576 1,910,837,632 -301.00(-1.44%)
Mar 04, 2010 21016 21016 20845 20877 1,674,115,328 -29.30(-0.14%)
Mar 03, 2010 20921 20962 20848 20906 2,296,292,096 -150.80(-0.72%)
Mar 02, 2010 20853 21057 20853 21057 2,585,989,888 +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.