Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 1.060 1.130 1.010 1.040 129,942 +0.00(+0.00%)
Oct 29, 2009 1.030 1.130 1.010 1.040 96,881 -0.02(-1.89%)
Oct 28, 2009 1.070 1.070 1.000 1.060 136,817 -0.01(-0.93%)
Oct 27, 2009 1.100 1.150 1.040 1.070 86,705 -0.03(-2.73%)
Oct 26, 2009 1.170 1.180 1.100 1.100 239,480 -0.05(-4.35%)
Oct 23, 2009 1.170 1.190 1.100 1.150 304,789 +0.05(+4.55%)
Oct 22, 2009 1.070 1.120 1.040 1.100 522,004 +0.08(+7.84%)
Oct 21, 2009 1.200 1.200 0.9610 1.020 1,246,382 -0.17(-14.29%)
Oct 20, 2009 1.210 1.280 1.170 1.190 449,674 -0.10(-7.74%)
Oct 19, 2009 1.280 1.330 1.240 1.290 191,699 +0.05(+4.03%)
Oct 16, 2009 1.260 1.270 1.220 1.240 230,067 -0.01(-0.80%)
Oct 15, 2009 1.250 1.300 1.250 1.250 183,773 -0.02(-1.57%)
Oct 14, 2009 1.320 1.500 1.270 1.270 909,214 +0.00(+0.00%)
Oct 13, 2009 1.260 1.280 1.260 1.270 101,537 -0.02(-1.55%)
Oct 12, 2009 1.290 1.320 1.260 1.290 140,713 +0.01(+0.78%)
Oct 09, 2009 1.300 1.330 1.280 1.280 224,657 +0.01(+0.79%)
Oct 08, 2009 1.240 1.310 1.220 1.270 173,521 +0.03(+2.42%)
Oct 07, 2009 1.220 1.300 1.150 1.240 299,778 -0.02(-1.59%)
Oct 06, 2009 1.450 1.510 1.260 1.260 506,533 -0.18(-12.50%)
Oct 05, 2009 1.250 1.520 1.250 1.440 1,089,178 +0.17(+13.39%)
Oct 02, 2009 1.180 1.270 1.180 1.270 231,011 +0.09(+7.62%)
Oct 01, 2009 1.190 1.270 1.170 1.180 277,251 +0.01(+0.86%)
Sep 30, 2009 1.130 1.210 1.130 1.170 223,004 +0.03(+2.63%)
Sep 29, 2009 1.130 1.180 1.130 1.140 205,173 -0.02(-1.72%)
Sep 28, 2009 1.170 1.200 1.160 1.160 97,012 +0.01(+0.87%)
Sep 25, 2009 1.140 1.170 1.120 1.150 126,186 +0.01(+0.88%)
Sep 24, 2009 1.160 1.170 1.140 1.140 147,642 -0.04(-3.39%)
Sep 23, 2009 1.200 1.212 1.170 1.180 112,117 -0.01(-0.84%)
Sep 22, 2009 1.220 1.240 1.160 1.190 330,630 -0.03(-2.46%)
Sep 21, 2009 1.220 1.220 1.150 1.220 170,316 +0.01(+0.83%)
Sep 18, 2009 1.160 1.210 1.120 1.210 485,481 +0.03(+2.54%)
Sep 17, 2009 1.180 1.180 1.140 1.180 95,762 +0.03(+2.61%)
Sep 16, 2009 1.120 1.190 1.120 1.150 292,078 -0.01(-0.86%)
Sep 15, 2009 1.170 1.200 1.130 1.160 369,153 -0.04(-3.33%)
Sep 14, 2009 1.250 1.250 1.120 1.200 299,212 -0.03(-2.44%)
Sep 11, 2009 1.300 1.300 1.170 1.230 738,739 +0.10(+8.85%)
Sep 10, 2009 1.160 1.180 1.100 1.130 365,204 -0.03(-2.59%)
Sep 09, 2009 1.210 1.220 1.120 1.160 284,316 -0.02(-1.69%)
Sep 08, 2009 1.160 1.220 1.120 1.180 584,330 +0.05(+4.41%)
Sep 04, 2009 1.060 1.150 1.060 1.130 588,811 +0.07(+6.61%)
Sep 03, 2009 1.040 1.160 0.9503 1.060 1,401,532 -0.11(-9.40%)
Sep 02, 2009 1.200 1.300 1.170 1.170 475,403 -0.10(-7.87%)
Sep 01, 2009 1.400 1.540 1.150 1.270 848,951 -0.07(-5.22%)
Aug 31, 2009 1.350 1.570 1.300 1.340 1,989,434 +0.09(+7.20%)
Aug 28, 2009 1.090 1.370 0.9500 1.250 1,924,835 +0.20(+19.05%)
Aug 27, 2009 0.8801 1.140 0.8801 1.050 1,022,301 +0.19(+22.09%)
Aug 26, 2009 0.9000 0.9000 0.8500 0.8600 49,524 -0.04(-4.44%)
Aug 25, 2009 0.8701 0.9000 0.8701 0.9000 15,783 +0.04(+4.65%)
Aug 24, 2009 0.9100 0.9106 0.8340 0.8600 23,934 -0.05(-5.49%)
Aug 21, 2009 0.9100 0.9400 0.8300 0.9100 83,903 +0.03(+3.41%)
Aug 20, 2009 0.9000 0.9000 0.8600 0.8800 18,870 +0.01(+1.15%)
Aug 19, 2009 0.8500 0.8900 0.8500 0.8700 17,020 -0.01(-1.14%)
Aug 18, 2009 0.8400 0.9000 0.8300 0.8800 41,564 +0.04(+4.76%)
Aug 17, 2009 0.7500 0.8999 0.7500 0.8400 151,621 -0.09(-9.72%)
Aug 14, 2009 0.9980 1.000 0.9304 0.9304 25,400 -0.05(-4.87%)
Aug 13, 2009 1.010 1.010 0.9128 0.9780 24,860 -0.02(-2.49%)
Aug 12, 2009 1.000 1.020 0.8497 1.003 277,521 +0.03(+3.40%)
Aug 11, 2009 1.040 1.040 0.9700 0.9700 64,976 -0.11(-10.19%)
Aug 10, 2009 1.070 1.080 0.9960 1.080 15,304 +0.01(+0.93%)
Aug 07, 2009 1.000 1.070 0.9500 1.070 86,064 +0.09(+9.18%)
Aug 06, 2009 1.060 1.100 0.9700 0.9800 162,985 -0.07(-6.67%)
Aug 05, 2009 1.150 1.150 1.000 1.050 260,802 -0.06(-5.41%)
Aug 04, 2009 1.030 1.120 1.010 1.110 48,036 +0.03(+2.78%)
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.