Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2013 | 3.790 | 3.790 | 3.790 | 0 | +0.04(+1.07%) | |
Jan 29, 2013 | 3.750 | 3.750 | 3.750 | 3.750 | 500 | +0.00(+0.00%) |
Jan 28, 2013 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 | +0.13(+3.59%) |
Jan 25, 2013 | 3.600 | 3.620 | 3.600 | 3.620 | 2,400 | -0.16(-4.23%) |
Jan 14, 2013 | 3.780 | 3.780 | 3.780 | 0 | +0.09(+2.44%) | |
Jan 12, 2013 | 3.650 | 3.690 | 3.650 | 3.690 | 2,700 | +0.00(+0.00%) |
Jan 11, 2013 | 3.650 | 3.690 | 3.650 | 3.690 | 2,700 | +0.11(+3.07%) |
Jan 10, 2013 | 3.580 | 3.580 | 3.580 | 3.580 | 200 | +0.05(+1.42%) |
Jan 09, 2013 | 3.530 | 3.530 | 3.530 | 3.530 | 300 | +0.13(+3.82%) |
Jan 08, 2013 | 3.520 | 3.520 | 3.350 | 3.400 | 725 | -0.15(-4.23%) |
Jan 04, 2013 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.10(+2.90%) |
Jan 02, 2013 | 3.450 | 3.450 | 3.450 | 0 | +0.01(+0.29%) | |
Dec 31, 2012 | 3.440 | 3.440 | 3.440 | 3.440 | 1,000 | +0.04(+1.18%) |
Dec 28, 2012 | 3.400 | 3.400 | 3.400 | 3.400 | 660 | -0.05(-1.45%) |
Dec 27, 2012 | 3.450 | 3.450 | 3.450 | 3.450 | 600 | -0.10(-2.82%) |
Dec 26, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 300 | +0.07(+2.01%) |
Dec 24, 2012 | 3.380 | 3.490 | 3.380 | 3.480 | 2,000 | +0.07(+2.05%) |
Dec 21, 2012 | 3.410 | 3.410 | 3.410 | 3.410 | 1,000 | -0.09(-2.57%) |
Dec 20, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 300 | +0.00(+0.00%) |
Dec 19, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 500 | +0.07(+2.04%) |
Dec 18, 2012 | 3.340 | 3.430 | 3.320 | 3.430 | 1,927 | -0.02(-0.58%) |
Dec 17, 2012 | 3.450 | 3.450 | 3.450 | 3.450 | 1,500 | -0.12(-3.36%) |
Dec 14, 2012 | 3.500 | 3.570 | 3.500 | 3.570 | 1,100 | -0.26(-6.79%) |
Dec 13, 2012 | 3.830 | 3.830 | 3.830 | 3.830 | 6,000 | +0.03(+0.79%) |
Dec 12, 2012 | 3.800 | 3.800 | 3.800 | 3.800 | 300 | +0.10(+2.70%) |
Dec 10, 2012 | 3.700 | 3.700 | 3.700 | 0 | -0.14(-3.65%) | |
Dec 07, 2012 | 3.920 | 3.920 | 3.840 | 3.840 | 3,000 | -0.25(-6.11%) |
Dec 06, 2012 | 4.090 | 4.090 | 4.090 | 4.090 | 3,000 | +0.04(+0.99%) |
Dec 05, 2012 | 4.050 | 4.050 | 4.050 | 4.050 | 500 | +0.20(+5.19%) |
Dec 04, 2012 | 3.780 | 3.890 | 3.780 | 3.850 | 11,200 | +0.15(+4.05%) |
Nov 29, 2012 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | -0.05(-1.33%) |
Nov 28, 2012 | 3.740 | 3.750 | 3.740 | 3.750 | 1,200 | -0.02(-0.53%) |
Nov 27, 2012 | 3.770 | 3.770 | 3.770 | 3.770 | 2,300 | -0.03(-0.79%) |
Nov 24, 2012 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 | +0.06(+1.60%) |
Nov 21, 2012 | 3.740 | 3.740 | 3.740 | 3.740 | 900 | -0.01(-0.27%) |
Nov 20, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 300 | -0.04(-1.06%) |
Nov 19, 2012 | 3.850 | 3.850 | 3.790 | 3.790 | 1,800 | +0.20(+5.57%) |
Nov 15, 2012 | 3.590 | 3.590 | 3.590 | 0 | -0.15(-4.01%) | |
Nov 14, 2012 | 3.740 | 3.740 | 3.740 | 3.740 | 500 | -0.03(-0.80%) |
Nov 13, 2012 | 3.770 | 3.770 | 3.770 | 3.770 | 1,100 | +0.00(+0.00%) |
Nov 09, 2012 | 3.770 | 3.770 | 3.770 | 3.770 | 0 | +0.03(+0.80%) |
Nov 08, 2012 | 3.760 | 3.760 | 3.740 | 3.740 | 800 | -0.02(-0.53%) |
Nov 07, 2012 | 3.760 | 3.760 | 3.760 | 3.760 | 800 | +0.01(+0.27%) |
Nov 06, 2012 | 3.700 | 3.800 | 3.700 | 3.750 | 11,400 | +0.04(+1.08%) |
Nov 05, 2012 | 3.710 | 3.710 | 3.710 | 3.710 | 800 | +0.16(+4.51%) |
Nov 02, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 100 | +0.01(+0.28%) |
Oct 31, 2012 | 3.540 | 3.540 | 3.540 | 0 | +0.06(+1.72%) | |
Oct 25, 2012 | 3.480 | 3.480 | 3.480 | 0 | -0.01(-0.29%) | |
Oct 23, 2012 | 3.490 | 3.490 | 3.490 | 0 | +0.01(+0.29%) | |
Oct 19, 2012 | 3.480 | 3.480 | 3.480 | 3.480 | 12,400 | +0.01(+0.29%) |
Oct 18, 2012 | 3.470 | 3.470 | 3.450 | 3.470 | 900 | +0.02(+0.58%) |
Oct 17, 2012 | 3.440 | 3.450 | 3.440 | 3.450 | 10,900 | -0.10(-2.82%) |
Oct 16, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 250 | +0.00(+0.00%) |
Oct 15, 2012 | 3.620 | 3.620 | 3.510 | 3.550 | 844 | -0.14(-3.79%) |
Oct 12, 2012 | 3.690 | 3.690 | 3.580 | 3.690 | 3,670 | +0.02(+0.54%) |
Oct 11, 2012 | 3.580 | 3.670 | 3.560 | 3.670 | 2,800 | +0.09(+2.51%) |
Oct 09, 2012 | 3.580 | 3.580 | 3.580 | 0 | +0.14(+4.07%) | |
Oct 08, 2012 | 3.560 | 3.560 | 3.440 | 3.440 | 2,310 | -0.17(-4.71%) |
Oct 06, 2012 | 3.600 | 3.610 | 3.600 | 3.610 | 3,300 | +0.00(+0.00%) |
Oct 05, 2012 | 3.600 | 3.610 | 3.600 | 3.610 | 3,300 | +0.06(+1.69%) |
Oct 04, 2012 | 3.440 | 3.550 | 3.440 | 3.550 | 1,100 | +0.02(+0.57%) |
Oct 03, 2012 | 3.410 | 3.530 | 3.410 | 3.530 | 12,700 | -0.07(-1.94%) |
Oct 02, 2012 | 3.650 | 3.650 | 3.600 | 3.600 | 1,500 | -0.02(-0.55%) |
Oct 01, 2012 | 3.550 | 3.620 | 3.550 | 3.620 | 5,100 | +0.08(+2.26%) |
Sep 28, 2012 | 3.660 | 3.660 | 3.540 | 3.540 | 8,150 | -0.14(-3.80%) |
Sep 27, 2012 | 3.760 | 3.760 | 3.680 | 3.680 | 6,584 | -0.10(-2.65%) |
Sep 26, 2012 | 3.780 | 3.780 | 3.780 | 3.780 | 2,500 | -0.01(-0.26%) |
Sep 24, 2012 | 3.790 | 3.790 | 3.790 | 0 | +0.19(+5.28%) | |
Sep 21, 2012 | 3.590 | 3.600 | 3.590 | 3.600 | 600 | +0.03(+0.84%) |
Sep 20, 2012 | 3.570 | 3.570 | 3.570 | 3.570 | 1,800 | -0.08(-2.19%) |
Sep 19, 2012 | 3.550 | 3.650 | 3.550 | 3.650 | 2,900 | +0.15(+4.29%) |
Sep 18, 2012 | 3.580 | 3.590 | 3.500 | 3.500 | 14,600 | -0.14(-3.85%) |
Sep 17, 2012 | 3.640 | 3.640 | 3.640 | 3.640 | 1,400 | -0.03(-0.82%) |
Sep 14, 2012 | 3.560 | 3.670 | 3.560 | 3.670 | 7,100 | +0.21(+6.07%) |
Sep 13, 2012 | 3.570 | 3.570 | 3.460 | 3.460 | 3,200 | -0.17(-4.68%) |
Sep 12, 2012 | 3.630 | 3.650 | 3.620 | 3.630 | 9,150 | +0.05(+1.40%) |
Sep 11, 2012 | 3.580 | 3.580 | 3.580 | 3.580 | 8,287 | -0.03(-0.83%) |
Sep 10, 2012 | 3.650 | 3.650 | 3.600 | 3.610 | 11,592 | -0.04(-1.10%) |
Sep 07, 2012 | 3.640 | 3.650 | 3.640 | 3.650 | 9,840 | +0.11(+3.11%) |
Sep 06, 2012 | 3.500 | 3.540 | 3.420 | 3.540 | 23,550 | +0.09(+2.61%) |
Sep 05, 2012 | 3.450 | 3.450 | 3.430 | 3.450 | 18,400 | +0.03(+0.88%) |
Sep 04, 2012 | 3.540 | 3.540 | 3.420 | 3.420 | 173,100 | -0.03(-0.87%) |
Aug 31, 2012 | 3.450 | 3.450 | 3.430 | 3.450 | 8,775 | +0.00(+0.00%) |
Aug 30, 2012 | 3.450 | 3.450 | 3.450 | 3.450 | 28,974 | -0.09(-2.54%) |
Aug 29, 2012 | 3.540 | 3.550 | 3.520 | 3.540 | 6,300 | +0.11(+3.21%) |
Aug 27, 2012 | 3.430 | 3.430 | 3.410 | 3.430 | 11,242 | +0.18(+5.54%) |
Aug 24, 2012 | 3.300 | 3.300 | 3.180 | 3.250 | 8,085 | +0.05(+1.56%) |
Aug 23, 2012 | 3.200 | 3.200 | 3.200 | 3.200 | 400 | -0.08(-2.44%) |
Aug 22, 2012 | 3.280 | 3.280 | 3.280 | 3.280 | 1,300 | -0.02(-0.61%) |
Aug 21, 2012 | 3.290 | 3.300 | 3.290 | 3.300 | 1,200 | +0.12(+3.77%) |
Aug 20, 2012 | 3.190 | 3.250 | 3.170 | 3.180 | 10,875 | +0.11(+3.58%) |
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.
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.